Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

247.77 -9.61 (-3.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.94 54.00 51.94 53.73 1,466,162 +1.97(+3.81%)
Jan 28, 2016 52.00 52.88 51.55 51.76 1,218,861 +0.39(+0.76%)
Jan 27, 2016 51.83 52.51 50.73 51.37 951,000 -0.42(-0.81%)
Jan 26, 2016 51.39 52.15 51.02 51.79 1,233,632 +0.48(+0.94%)
Jan 25, 2016 52.53 52.88 51.15 51.31 1,094,420 -1.13(-2.15%)
Jan 22, 2016 52.22 52.49 51.19 52.44 1,387,214 +1.27(+2.48%)
Jan 21, 2016 51.17 52.95 50.65 51.17 2,461,366 +1.22(+2.44%)
Jan 20, 2016 49.07 50.54 47.91 49.95 1,904,658 -0.13(-0.26%)
Jan 19, 2016 49.56 50.47 49.01 50.08 2,567,273 +1.77(+3.66%)
Jan 15, 2016 46.42 48.31 48.31 48.31 1,955,700 +0.95(+2.01%)
Jan 14, 2016 47.02 48.32 45.20 47.36 1,862,744 +0.34(+0.72%)
Jan 13, 2016 48.92 49.30 46.74 47.02 2,990,029 -1.90(-3.88%)
Jan 12, 2016 48.29 49.16 47.19 48.92 6,800,958 +6.16(+14.41%)
Jan 11, 2016 41.75 42.96 41.51 42.76 1,499,868 +1.17(+2.81%)
Jan 08, 2016 43.96 44.10 41.44 41.59 1,965,842 -2.18(-4.98%)
Jan 07, 2016 42.03 45.13 41.51 43.77 2,279,288 +1.03(+2.41%)
Jan 06, 2016 43.37 43.57 42.11 42.74 1,562,585 -1.08(-2.46%)
Jan 05, 2016 43.37 43.92 42.24 43.82 1,830,231 +0.61(+1.41%)
Jan 04, 2016 41.84 43.48 41.41 43.21 2,222,173 +0.31(+0.72%)
Dec 31, 2015 42.93 42.90 42.90 42.90 771,300 -0.12(-0.28%)
Dec 30, 2015 43.90 44.08 42.93 43.02 827,319 -0.90(-2.05%)
Dec 29, 2015 43.46 44.31 43.46 43.92 916,374 +0.53(+1.22%)
Dec 28, 2015 43.14 44.15 42.94 43.39 858,063 +0.14(+0.32%)
Dec 24, 2015 43.45 43.25 43.25 43.25 600,400 -0.43(-0.98%)
Dec 23, 2015 43.71 44.30 42.54 43.68 986,359 +0.20(+0.46%)
Dec 22, 2015 41.67 43.77 41.67 43.48 1,298,579 +1.85(+4.44%)
Dec 21, 2015 41.34 42.07 41.06 41.63 1,417,465 +0.51(+1.24%)
Dec 18, 2015 40.89 42.07 40.89 41.12 1,787,012 -0.66(-1.58%)
Dec 17, 2015 42.95 43.88 41.36 41.78 1,190,656 -1.35(-3.13%)
Dec 16, 2015 43.28 44.11 42.67 43.13 1,292,847 +0.31(+0.72%)
Dec 15, 2015 43.41 43.91 42.74 42.82 1,148,775 -0.26(-0.60%)
Dec 14, 2015 43.25 45.02 42.71 43.08 1,278,542 -0.11(-0.25%)
Dec 11, 2015 43.90 44.06 42.66 43.19 1,766,452 -1.28(-2.88%)
Dec 10, 2015 44.89 45.77 44.27 44.47 1,272,593 -0.52(-1.16%)
Dec 09, 2015 45.72 46.11 43.77 44.99 1,636,960 -0.79(-1.73%)
Dec 08, 2015 45.60 46.29 45.11 45.78 930,084 +0.09(+0.20%)
Dec 07, 2015 46.64 46.71 45.13 45.69 1,583,560 -1.15(-2.46%)
Dec 04, 2015 46.98 47.67 46.27 46.84 1,108,066 +0.15(+0.32%)
Dec 03, 2015 47.48 48.19 46.01 46.69 2,374,221 -0.87(-1.83%)
Dec 02, 2015 48.39 49.00 47.36 47.56 2,139,218 -0.54(-1.12%)
Dec 01, 2015 48.33 48.89 47.74 48.10 1,454,615 -0.01(-0.02%)
Nov 30, 2015 49.61 49.61 47.84 48.11 2,143,695 -1.32(-2.67%)
Nov 27, 2015 48.99 49.92 48.01 49.43 1,052,554 +0.54(+1.10%)
Nov 25, 2015 47.23 48.89 48.89 48.89 1,906,300 +1.48(+3.12%)
Nov 24, 2015 45.15 48.46 45.11 47.41 4,859,072 +3.20(+7.24%)
Nov 23, 2015 44.26 45.37 42.79 44.21 2,919,376 -0.09(-0.20%)
Nov 20, 2015 41.70 45.07 41.70 44.30 3,250,233 +3.60(+8.85%)
Nov 19, 2015 42.11 42.11 40.58 40.70 1,547,800 -1.57(-3.71%)
Nov 18, 2015 41.92 42.55 41.10 42.27 1,220,416 +0.36(+0.86%)
Nov 17, 2015 42.50 44.00 40.96 41.91 2,263,489 +0.63(+1.53%)
Nov 16, 2015 40.56 41.62 39.74 41.28 1,938,941 +0.45(+1.10%)
Nov 13, 2015 40.98 42.11 39.40 40.83 2,798,438 -3.56(-8.02%)
Nov 12, 2015 42.56 44.99 42.56 44.39 1,568,676 +1.09(+2.52%)
Nov 11, 2015 46.19 46.54 42.35 43.30 2,939,738 -3.25(-6.98%)
Nov 10, 2015 45.60 46.80 44.51 46.55 1,509,598 +0.59(+1.28%)
Nov 09, 2015 46.43 46.43 43.09 45.96 2,327,755 -0.57(-1.23%)
Nov 06, 2015 48.71 49.02 45.00 46.53 2,157,968 -2.00(-4.12%)
Nov 05, 2015 49.00 49.14 47.43 48.53 737,119 -0.48(-0.98%)
Nov 04, 2015 49.83 50.29 48.53 49.01 460,568 -0.99(-1.98%)
Nov 03, 2015 49.07 50.82 48.62 50.00 733,492 +0.99(+2.02%)
Nov 02, 2015 47.94 49.15 47.77 49.01 938,876 +0.93(+1.93%)
Oct 30, 2015 50.00 50.00 47.73 48.08 1,009,876 +1.09(+2.32%)
Oct 29, 2015 47.53 47.55 46.34 46.99 554,847 -0.54(-1.14%)
Oct 28, 2015 45.94 47.54 45.56 47.53 1,016,368 +1.87(+4.10%)
Oct 27, 2015 46.53 47.29 44.60 45.66 1,076,565 -1.37(-2.91%)
Oct 26, 2015 46.19 47.30 45.77 47.03 1,091,417 +0.71(+1.53%)
Oct 23, 2015 47.94 47.94 44.75 46.32 2,083,639 -1.38(-2.89%)
Oct 22, 2015 48.84 48.88 47.35 47.70 1,333,457 -0.65(-1.34%)
Oct 21, 2015 50.87 50.92 48.15 48.35 1,085,830 -2.35(-4.64%)
Oct 20, 2015 50.49 51.15 50.26 50.70 556,729 +0.03(+0.06%)
Oct 19, 2015 51.65 52.00 50.31 50.67 954,642 -1.05(-2.03%)
Oct 16, 2015 51.30 52.32 51.18 51.72 1,196,500 +0.68(+1.33%)
Oct 15, 2015 49.24 51.09 49.24 51.04 773,957 +1.91(+3.89%)
Oct 14, 2015 50.31 50.88 48.73 49.13 756,299 -1.00(-1.99%)
Oct 13, 2015 50.91 51.28 49.64 50.13 638,048 -1.16(-2.26%)
Oct 12, 2015 49.45 51.63 49.45 51.29 1,193,199 +1.68(+3.39%)
Oct 09, 2015 49.97 50.38 49.15 49.61 1,113,526 -0.43(-0.86%)
Oct 08, 2015 49.19 50.16 49.00 50.04 893,564 +0.82(+1.67%)
Oct 07, 2015 49.00 49.36 48.13 49.22 1,437,421 +0.84(+1.74%)
Oct 06, 2015 50.51 50.90 48.17 48.38 1,393,042 -2.36(-4.65%)
Oct 05, 2015 50.68 51.00 49.84 50.74 951,920 +0.24(+0.48%)
Oct 02, 2015 50.00 50.85 49.53 50.50 1,379,724 -0.29(-0.57%)
Oct 01, 2015 52.31 52.31 50.01 50.79 1,209,611 -0.25(-0.49%)
Sep 30, 2015 50.03 51.12 49.78 51.04 2,321,206 +1.97(+4.01%)
Sep 29, 2015 48.82 50.44 46.84 49.07 2,943,844 +0.08(+0.16%)
Sep 28, 2015 51.43 51.45 47.24 48.99 3,161,106 -2.48(-4.82%)
Sep 25, 2015 53.48 53.60 51.06 51.47 1,710,463 -1.61(-3.03%)
Sep 24, 2015 53.32 53.56 52.44 53.08 823,886 -0.66(-1.23%)
Sep 23, 2015 53.72 54.19 53.43 53.74 543,867 -0.02(-0.04%)
Sep 22, 2015 53.08 53.92 52.98 53.76 583,129 -0.12(-0.22%)
Sep 21, 2015 54.97 55.15 53.52 53.88 871,536 -0.52(-0.96%)
Sep 18, 2015 54.95 55.51 54.29 54.40 999,887 -1.17(-2.11%)
Sep 17, 2015 54.64 56.34 54.60 55.57 988,676 +0.73(+1.33%)
Sep 16, 2015 53.53 54.95 53.31 54.84 679,478 +0.90(+1.67%)
Sep 15, 2015 53.70 54.40 52.70 53.94 830,413 +0.62(+1.16%)
Sep 14, 2015 53.60 53.63 52.89 53.32 567,397 +0.07(+0.13%)
Sep 11, 2015 52.56 53.27 52.04 53.25 534,400 +0.42(+0.80%)
Sep 10, 2015 52.45 53.38 52.45 52.83 737,837 -0.01(-0.02%)
Sep 09, 2015 54.22 54.47 52.78 52.84 1,022,753 -1.05(-1.95%)
Sep 08, 2015 53.84 54.00 53.31 53.89 978,887 +0.75(+1.41%)
Sep 04, 2015 52.80 53.14 53.14 53.14 675,500 -0.52(-0.97%)
Sep 03, 2015 54.37 55.01 53.50 53.66 1,084,565 -0.34(-0.63%)
Sep 02, 2015 53.69 54.38 53.25 54.00 1,109,784 +0.83(+1.56%)
Sep 01, 2015 52.16 54.07 52.12 53.17 1,855,652 +0.08(+0.15%)
Aug 31, 2015 53.23 54.53 52.61 53.09 1,628,887 -0.41(-0.77%)
Aug 28, 2015 53.54 54.81 53.01 53.50 2,398,558 +0.15(+0.28%)
Aug 27, 2015 54.03 56.00 52.15 53.35 5,983,159 +5.55(+11.61%)
Aug 26, 2015 47.34 48.01 45.40 47.80 3,822,202 +1.26(+2.71%)
Aug 25, 2015 48.99 49.08 45.70 46.54 3,178,379 -1.40(-2.92%)
Aug 24, 2015 48.93 49.94 43.39 47.94 3,273,658 -2.72(-5.37%)
Aug 21, 2015 52.50 53.57 50.26 50.66 2,662,645 -2.99(-5.57%)
Aug 20, 2015 54.90 55.18 53.63 53.65 697,767 -1.41(-2.56%)
Aug 19, 2015 54.73 55.76 54.25 55.06 942,465 +0.32(+0.58%)
Aug 18, 2015 54.25 56.05 54.24 54.74 1,335,820 +0.82(+1.52%)
Aug 17, 2015 52.93 54.00 52.47 53.92 1,009,565 +0.97(+1.83%)
Aug 14, 2015 53.36 53.36 52.77 52.95 712,737 -0.42(-0.79%)
Aug 13, 2015 53.09 53.83 52.57 53.37 542,753 +0.40(+0.76%)
Aug 12, 2015 52.87 53.24 51.44 52.97 834,463 -0.29(-0.54%)
Aug 11, 2015 53.14 54.34 52.74 53.26 901,124 -0.17(-0.32%)
Aug 10, 2015 53.24 54.04 53.23 53.43 1,336,866 +0.57(+1.08%)
Aug 07, 2015 53.04 53.36 51.91 52.86 732,082 -0.43(-0.81%)
Aug 06, 2015 54.38 54.43 52.42 53.29 842,774 -1.15(-2.11%)
Aug 05, 2015 54.76 55.12 54.31 54.44 559,894 -0.02(-0.04%)
Aug 04, 2015 54.70 55.19 54.38 54.46 640,243 -0.35(-0.64%)
Aug 03, 2015 55.14 55.42 54.28 54.81 500,452 -0.23(-0.42%)
Jul 31, 2015 55.45 55.52 54.88 55.04 552,775 -0.09(-0.16%)
Jul 30, 2015 55.42 55.42 54.28 55.13 835,240 -0.37(-0.67%)
Jul 29, 2015 54.46 55.67 54.32 55.50 912,828 +1.11(+2.04%)
Jul 28, 2015 54.77 54.77 53.38 54.39 764,886 -0.04(-0.07%)
Jul 27, 2015 54.35 54.74 53.94 54.43 808,172 -0.06(-0.11%)
Jul 24, 2015 55.24 55.70 54.35 54.49 933,111 -0.60(-1.09%)
Jul 23, 2015 56.84 56.89 54.99 55.09 1,025,138 -1.66(-2.93%)
Jul 22, 2015 55.21 56.99 55.21 56.75 972,977 +1.55(+2.81%)
Jul 21, 2015 55.60 56.00 55.09 55.20 1,238,890 -0.55(-0.99%)
Jul 20, 2015 55.84 56.25 55.42 55.75 1,143,106 -0.06(-0.11%)
Jul 17, 2015 56.53 56.84 55.47 55.81 775,805 -0.54(-0.96%)
Jul 16, 2015 55.90 56.71 55.51 56.35 1,774,187 +0.89(+1.60%)
Jul 15, 2015 54.93 55.80 54.48 55.46 1,152,406 +0.57(+1.04%)
Jul 14, 2015 55.20 55.66 54.59 54.89 1,013,635 -0.36(-0.65%)
Jul 13, 2015 54.45 55.43 54.45 55.25 1,511,360 +1.30(+2.41%)
Jul 10, 2015 53.08 54.11 52.98 53.95 1,599,451 +1.15(+2.18%)
Jul 09, 2015 52.78 53.22 52.10 52.80 1,470,061 +0.74(+1.42%)
Jul 08, 2015 52.56 52.90 51.68 52.06 788,347 -0.77(-1.46%)
Jul 07, 2015 52.89 53.24 51.74 52.83 1,690,738 +0.06(+0.11%)
Jul 06, 2015 50.90 52.83 50.53 52.77 1,066,219 +1.42(+2.77%)
Jul 02, 2015 52.38 51.35 51.35 51.35 668,500 -0.80(-1.53%)
Jul 01, 2015 51.70 52.25 51.28 52.15 1,200,130 +0.95(+1.86%)
Jun 30, 2015 51.31 51.66 50.76 51.20 1,166,455 +0.31(+0.61%)
Jun 29, 2015 52.68 53.23 50.85 50.89 1,551,147 -2.01(-3.80%)
Jun 26, 2015 52.74 53.25 52.65 52.90 5,309,701 +0.04(+0.08%)
Jun 25, 2015 53.43 53.58 52.75 52.86 2,703,120 +0.90(+1.73%)
Jun 24, 2015 51.92 52.48 51.66 51.96 1,342,900 -0.02(-0.04%)
Jun 23, 2015 51.84 52.17 51.53 51.98 1,163,209 +0.17(+0.33%)
Jun 22, 2015 51.84 52.49 51.73 51.81 1,623,788 +0.24(+0.47%)
Jun 19, 2015 51.30 51.94 50.87 51.57 1,652,807 +0.33(+0.64%)
Jun 18, 2015 50.69 51.48 50.69 51.24 1,502,651 +0.42(+0.83%)
Jun 17, 2015 50.14 51.04 49.90 50.82 1,872,137 +0.98(+1.97%)
Jun 16, 2015 49.52 50.00 49.26 49.84 1,336,512 +0.14(+0.28%)
Jun 15, 2015 48.42 49.84 48.15 49.70 2,250,163 +1.12(+2.31%)
Jun 12, 2015 48.95 49.29 48.45 48.58 1,823,085 -0.38(-0.78%)
Jun 11, 2015 48.88 49.34 48.50 48.96 2,443,310 -0.02(-0.04%)
Jun 10, 2015 49.37 49.79 48.74 48.98 3,536,552 -0.37(-0.75%)
Jun 09, 2015 50.84 51.11 47.66 49.35 11,537,512 -4.54(-8.42%)
Jun 08, 2015 54.93 55.00 53.61 53.89 2,726,724 -1.18(-2.14%)
Jun 05, 2015 54.53 55.07 53.98 55.07 1,578,243 +0.63(+1.16%)
Jun 04, 2015 54.42 54.82 54.16 54.44 1,455,866 -0.25(-0.46%)
Jun 03, 2015 54.30 54.87 54.14 54.69 1,570,804 +0.59(+1.09%)
Jun 02, 2015 53.21 54.20 52.52 54.10 1,559,406 +0.82(+1.54%)
Jun 01, 2015 52.85 53.38 51.67 53.28 1,437,126 +0.51(+0.97%)
May 29, 2015 53.61 53.81 52.52 52.77 928,643 -0.89(-1.66%)
May 28, 2015 53.70 54.34 53.41 53.66 747,103 -0.43(-0.79%)
May 27, 2015 53.54 54.17 53.41 54.09 965,644 +0.34(+0.63%)
May 26, 2015 54.32 54.49 53.55 53.75 817,131 -0.73(-1.34%)
May 22, 2015 54.93 54.48 54.48 54.48 845,500 -0.61(-1.11%)
May 21, 2015 54.30 55.17 53.96 55.09 1,250,542 +1.18(+2.19%)
May 20, 2015 54.62 54.77 53.84 53.91 1,120,988 -0.72(-1.32%)
May 19, 2015 53.55 55.29 53.55 54.63 1,805,302 +1.39(+2.61%)
May 18, 2015 52.80 53.40 52.36 53.24 803,105 +0.51(+0.97%)
May 15, 2015 50.71 52.83 50.71 52.73 1,478,662 +2.21(+4.37%)
May 14, 2015 51.44 51.68 50.24 50.52 1,506,257 -0.71(-1.39%)
May 13, 2015 52.42 52.56 51.20 51.23 1,084,700 -1.24(-2.36%)
May 12, 2015 52.69 53.05 52.17 52.47 653,565 -0.54(-1.02%)
May 11, 2015 53.21 53.21 52.76 53.01 783,876 -0.38(-0.71%)
May 08, 2015 52.31 53.61 52.31 53.39 1,035,309 +1.49(+2.87%)
May 07, 2015 51.73 52.52 51.50 51.90 895,670 +0.20(+0.39%)
May 06, 2015 51.41 52.15 51.03 51.70 1,221,184 +0.09(+0.17%)
May 05, 2015 52.59 52.94 51.46 51.61 1,612,638 -1.20(-2.27%)
May 04, 2015 52.33 52.99 52.04 52.81 1,248,241 +0.79(+1.52%)
May 01, 2015 51.48 53.11 51.40 52.02 2,960,442 +0.45(+0.87%)
Apr 30, 2015 51.47 52.10 51.13 51.57 1,694,464 +0.18(+0.35%)
Apr 29, 2015 52.11 52.24 50.51 51.39 2,451,463 -0.79(-1.51%)
Apr 28, 2015 52.64 52.78 51.65 52.18 1,360,221 -0.57(-1.08%)
Apr 27, 2015 54.29 54.41 52.65 52.75 1,408,257 -1.60(-2.94%)
Apr 24, 2015 55.37 55.37 54.26 54.35 1,217,323 -0.84(-1.52%)
Apr 23, 2015 55.67 55.98 55.14 55.19 770,325 -0.63(-1.13%)
Apr 22, 2015 55.62 56.03 55.62 55.82 606,037 +0.09(+0.16%)
Apr 21, 2015 55.80 56.15 55.16 55.73 832,668 +0.04(+0.07%)
Apr 20, 2015 55.15 55.84 55.07 55.69 1,078,361 +0.67(+1.22%)
Apr 17, 2015 55.20 55.67 54.38 55.02 2,771,569 -0.34(-0.61%)
Apr 16, 2015 56.39 56.59 55.31 55.36 1,177,569 -1.08(-1.91%)
Apr 15, 2015 56.49 57.21 55.99 56.44 1,274,413 -0.12(-0.21%)
Apr 14, 2015 57.45 57.68 56.29 56.56 1,083,806 -0.85(-1.48%)
Apr 13, 2015 57.63 57.94 57.09 57.41 658,556 -0.02(-0.03%)
Apr 10, 2015 57.40 57.82 57.27 57.43 948,284 -0.02(-0.03%)
Apr 09, 2015 57.71 58.28 57.27 57.45 649,412 -0.56(-0.97%)
Apr 08, 2015 57.75 58.27 57.75 58.01 921,089 +0.30(+0.52%)
Apr 07, 2015 58.20 58.38 57.65 57.71 786,570 -0.46(-0.79%)
Apr 06, 2015 57.73 58.52 57.73 58.17 1,100,295 +0.01(+0.02%)
Apr 02, 2015 58.28 58.16 58.16 58.16 1,312,000 +0.12(+0.21%)
Apr 01, 2015 58.29 58.55 57.49 58.04 4,884,368 -1.38(-2.32%)
Mar 31, 2015 59.32 59.87 59.17 59.42 686,130 +0.08(+0.13%)
Mar 30, 2015 59.46 59.86 58.74 59.34 953,937 +0.36(+0.61%)
Mar 27, 2015 58.52 59.69 58.08 58.98 1,029,169 +0.52(+0.89%)
Mar 26, 2015 59.10 59.20 57.98 58.46 936,329 -0.80(-1.35%)
Mar 25, 2015 61.30 61.30 56.50 59.26 5,289,784 -1.76(-2.88%)
Mar 24, 2015 60.42 61.12 60.36 61.02 706,891 +0.72(+1.19%)
Mar 23, 2015 60.99 61.94 60.30 60.30 1,247,200 -0.42(-0.69%)
Mar 20, 2015 59.96 61.34 59.36 60.72 2,066,344 +0.94(+1.57%)
Mar 19, 2015 60.06 60.27 59.38 59.78 1,407,114 -0.14(-0.23%)
Mar 18, 2015 59.09 60.08 58.56 59.92 1,937,349 +1.33(+2.27%)
Mar 17, 2015 58.58 59.78 57.42 58.59 4,208,713 +1.21(+2.11%)
Mar 16, 2015 58.75 59.18 57.28 57.38 2,188,250 -1.21(-2.07%)
Mar 13, 2015 57.79 58.62 57.62 58.59 1,042,521 +1.00(+1.74%)
Mar 12, 2015 57.54 58.03 57.10 57.59 722,280 +0.42(+0.73%)
Mar 11, 2015 57.22 57.56 56.77 57.17 672,537 -0.01(-0.02%)
Mar 10, 2015 56.71 57.37 56.28 57.18 798,212 +0.06(+0.11%)
Mar 09, 2015 56.45 57.18 55.81 57.12 670,989 +0.98(+1.75%)
Mar 06, 2015 56.44 57.09 55.76 56.14 724,039 -0.51(-0.90%)
Mar 05, 2015 56.75 57.19 56.48 56.65 752,536 -0.11(-0.19%)
Mar 04, 2015 56.36 57.19 56.26 56.76 887,062 +0.75(+1.34%)
Mar 03, 2015 56.25 56.55 55.54 56.01 853,138 -0.11(-0.20%)
Mar 02, 2015 55.63 56.42 55.58 56.12 1,076,489 +0.55(+0.99%)
Feb 27, 2015 54.69 56.07 54.44 55.57 752,203 +1.08(+1.98%)
Feb 26, 2015 53.82 54.78 53.81 54.49 859,575 +0.40(+0.74%)
Feb 25, 2015 53.70 54.57 53.35 54.09 861,239 +0.49(+0.91%)
Feb 24, 2015 53.58 53.81 53.29 53.60 459,164 -0.05(-0.09%)
Feb 23, 2015 53.72 54.00 53.17 53.65 552,966 +0.09(+0.17%)
Feb 20, 2015 53.33 53.69 53.00 53.56 538,450 +0.27(+0.51%)
Feb 19, 2015 52.82 53.35 52.43 53.29 639,026 +0.47(+0.89%)
Feb 18, 2015 52.01 52.84 51.89 52.82 701,766 +0.79(+1.52%)
Feb 17, 2015 51.95 52.57 51.54 52.03 650,587 +0.12(+0.23%)
Feb 13, 2015 52.36 51.91 51.91 51.91 438,000 -0.56(-1.07%)
Feb 12, 2015 52.31 52.51 51.45 52.47 482,636 +0.39(+0.75%)
Feb 11, 2015 51.82 52.48 51.78 52.08 349,499 -0.03(-0.06%)
Feb 10, 2015 52.25 52.50 51.98 52.11 425,215 +0.13(+0.25%)
Feb 09, 2015 52.25 52.60 51.83 51.98 544,936 -0.31(-0.59%)
Feb 06, 2015 51.95 52.62 51.70 52.29 616,594 +0.58(+1.12%)
Feb 05, 2015 51.93 52.22 51.36 51.71 811,997 -0.12(-0.23%)
Feb 04, 2015 51.01 52.11 50.97 51.83 913,335 +0.77(+1.51%)
Feb 03, 2015 50.00 51.14 49.92 51.06 822,456 +1.26(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.