Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Exantas Capital Corp (NY: XAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 3.990 3.990 3.990 364,288 +0.00(+0.00%)
Dec 30, 2020 3.980 4.080 3.950 3.990 364,288 +0.02(+0.50%)
Dec 29, 2020 4.140 4.180 3.940 3.970 495,296 -0.15(-3.64%)
Dec 28, 2020 4.030 4.250 4.020 4.120 416,545 +0.08(+1.98%)
Dec 24, 2020 4.070 4.140 3.980 4.040 254,100 -0.04(-0.98%)
Dec 23, 2020 3.730 4.140 3.730 4.080 886,935 +0.35(+9.38%)
Dec 22, 2020 3.710 3.770 3.695 3.730 418,606 +0.06(+1.63%)
Dec 21, 2020 3.830 3.870 3.650 3.670 884,722 -0.23(-5.90%)
Dec 18, 2020 3.990 4.060 3.900 3.900 451,800 -0.10(-2.50%)
Dec 17, 2020 3.990 4.030 3.950 4.000 394,574 +0.01(+0.25%)
Dec 16, 2020 4.040 4.080 3.950 3.990 278,267 -0.04(-0.99%)
Dec 15, 2020 3.930 4.105 3.880 4.030 329,026 +0.07(+1.77%)
Dec 14, 2020 3.950 4.058 3.890 3.960 508,550 +0.03(+0.76%)
Dec 11, 2020 3.890 3.950 3.819 3.930 361,000 -0.01(-0.25%)
Dec 10, 2020 4.010 4.090 3.880 3.940 479,507 -0.14(-3.43%)
Dec 09, 2020 4.150 4.360 3.981 4.080 642,150 +0.01(+0.25%)
Dec 08, 2020 4.000 4.110 3.976 4.070 394,125 +0.05(+1.24%)
Dec 07, 2020 4.110 4.120 3.920 4.020 414,474 -0.11(-2.66%)
Dec 04, 2020 4.100 4.250 4.000 4.130 565,400 +0.09(+2.23%)
Dec 03, 2020 3.870 4.280 3.860 4.040 1,209,583 +0.18(+4.66%)
Dec 02, 2020 3.760 3.870 3.750 3.860 436,441 +0.10(+2.66%)
Dec 01, 2020 3.580 3.820 3.560 3.760 710,595 +0.28(+8.05%)
Nov 30, 2020 3.710 3.750 3.460 3.480 539,304 -0.24(-6.45%)
Nov 27, 2020 3.670 3.750 3.630 3.720 209,000 +0.06(+1.64%)
Nov 25, 2020 3.720 3.770 3.660 3.660 548,200 -0.02(-0.54%)
Nov 24, 2020 3.860 4.010 3.600 3.680 1,217,384 +0.02(+0.55%)
Nov 23, 2020 3.320 3.870 3.310 3.660 1,492,311 +0.42(+12.96%)
Nov 20, 2020 3.200 3.362 3.155 3.240 765,800 +0.18(+5.88%)
Nov 19, 2020 3.280 3.280 2.980 3.060 953,867 -0.26(-7.83%)
Nov 18, 2020 3.300 3.480 3.290 3.320 1,067,745 +0.04(+1.22%)
Nov 17, 2020 2.850 3.300 2.830 3.280 1,665,229 +0.41(+14.29%)
Nov 16, 2020 2.950 3.030 2.760 2.870 1,608,069 +0.11(+3.99%)
Nov 13, 2020 2.540 2.870 2.517 2.760 1,232,400 +0.26(+10.40%)
Nov 12, 2020 2.460 2.580 2.420 2.500 623,075 -0.04(-1.57%)
Nov 11, 2020 2.600 2.600 2.470 2.540 662,543 -0.06(-2.31%)
Nov 10, 2020 2.500 2.610 2.410 2.600 1,630,277 +0.19(+7.88%)
Nov 09, 2020 2.300 2.470 2.260 2.410 1,566,510 +0.28(+13.15%)
Nov 06, 2020 2.180 2.200 2.100 2.130 777,600 -0.03(-1.39%)
Nov 05, 2020 2.210 2.360 2.150 2.160 1,042,752 -0.05(-2.26%)
Nov 04, 2020 2.200 2.230 2.080 2.210 547,159 +0.01(+0.45%)
Nov 03, 2020 2.150 2.220 2.100 2.200 648,232 +0.10(+4.76%)
Nov 02, 2020 1.900 2.140 1.900 2.100 750,981 +0.22(+11.70%)
Oct 30, 2020 1.980 2.030 1.880 1.880 433,700 -0.11(-5.53%)
Oct 29, 2020 1.890 2.030 1.840 1.990 613,662 +0.12(+6.42%)
Oct 28, 2020 1.960 1.970 1.860 1.870 752,273 -0.13(-6.50%)
Oct 27, 2020 1.980 2.070 1.970 2.000 455,693 +0.00(+0.00%)
Oct 26, 2020 2.010 2.020 1.980 2.000 734,510 -0.02(-0.99%)
Oct 23, 2020 2.010 2.030 1.980 2.020 710,900 +0.02(+1.00%)
Oct 22, 2020 1.970 2.020 1.960 2.000 440,352 +0.04(+2.04%)
Oct 21, 2020 2.000 2.030 1.960 1.960 443,731 -0.04(-2.00%)
Oct 20, 2020 2.040 2.070 1.990 2.000 470,412 -0.01(-0.50%)
Oct 19, 2020 2.090 2.090 2.010 2.010 439,324 -0.08(-3.83%)
Oct 16, 2020 2.110 2.136 2.075 2.090 247,900 -0.02(-0.95%)
Oct 15, 2020 2.170 2.171 2.105 2.110 361,244 -0.06(-2.76%)
Oct 14, 2020 2.240 2.330 2.160 2.170 482,632 -0.08(-3.56%)
Oct 13, 2020 2.250 2.280 2.220 2.250 167,229 -0.04(-1.75%)
Oct 12, 2020 2.290 2.330 2.240 2.290 294,300 -0.03(-1.29%)
Oct 09, 2020 2.160 2.350 2.085 2.320 845,200 +0.16(+7.41%)
Oct 08, 2020 2.170 2.240 2.160 2.160 319,076 -0.02(-0.92%)
Oct 07, 2020 2.240 2.240 2.170 2.180 165,644 -0.01(-0.46%)
Oct 06, 2020 2.170 2.290 2.160 2.190 490,346 +0.00(+0.00%)
Oct 05, 2020 2.250 2.270 2.185 2.190 204,805 -0.04(-1.79%)
Oct 02, 2020 2.110 2.239 2.103 2.230 361,400 +0.05(+2.29%)
Oct 01, 2020 2.100 2.180 2.040 2.180 423,098 +0.09(+4.31%)
Sep 30, 2020 2.100 2.180 2.050 2.090 337,320 -0.01(-0.48%)
Sep 29, 2020 2.190 2.190 2.020 2.100 444,314 -0.07(-3.23%)
Sep 28, 2020 2.070 2.180 2.030 2.170 510,728 +0.15(+7.43%)
Sep 25, 2020 1.880 2.020 1.870 2.020 473,200 +0.11(+5.76%)
Sep 24, 2020 1.840 1.930 1.760 1.910 661,006 +0.06(+3.24%)
Sep 23, 2020 2.010 2.040 1.840 1.850 865,017 -0.15(-7.50%)
Sep 22, 2020 2.120 2.120 1.960 2.000 964,435 +0.02(+1.01%)
Sep 21, 2020 2.070 2.090 1.960 1.980 1,080,458 -0.12(-5.71%)
Sep 18, 2020 2.110 2.170 2.080 2.100 863,700 -0.03(-1.41%)
Sep 17, 2020 2.060 2.165 2.035 2.130 602,608 +0.04(+1.91%)
Sep 16, 2020 2.140 2.140 2.080 2.090 965,441 -0.05(-2.34%)
Sep 15, 2020 2.180 2.230 2.130 2.140 680,599 +0.00(+0.00%)
Sep 14, 2020 2.140 2.220 2.120 2.140 832,092 +0.00(+0.00%)
Sep 11, 2020 2.210 2.210 2.110 2.140 565,700 -0.04(-1.83%)
Sep 10, 2020 2.300 2.300 2.170 2.180 535,658 -0.10(-4.39%)
Sep 09, 2020 2.320 2.350 2.200 2.280 717,956 -0.01(-0.44%)
Sep 08, 2020 2.200 2.290 2.140 2.290 504,031 +0.09(+4.09%)
Sep 04, 2020 2.290 2.290 2.165 2.200 666,700 -0.05(-2.22%)
Sep 03, 2020 2.270 2.375 2.225 2.250 563,964 -0.01(-0.44%)
Sep 02, 2020 2.300 2.300 2.220 2.260 522,666 -0.05(-2.16%)
Sep 01, 2020 2.300 2.370 2.280 2.310 444,037 -0.02(-0.86%)
Aug 31, 2020 2.340 2.370 2.290 2.330 550,996 -0.02(-0.85%)
Aug 28, 2020 2.390 2.390 2.320 2.350 667,700 -0.01(-0.42%)
Aug 27, 2020 2.350 2.470 2.350 2.360 405,123 -0.01(-0.42%)
Aug 26, 2020 2.450 2.510 2.355 2.370 642,182 -0.12(-4.82%)
Aug 25, 2020 2.520 2.520 2.400 2.490 370,877 -0.02(-0.80%)
Aug 24, 2020 2.400 2.530 2.360 2.510 1,268,037 +0.14(+5.91%)
Aug 21, 2020 2.510 2.520 2.345 2.370 862,000 -0.11(-4.44%)
Aug 20, 2020 2.420 2.530 2.390 2.480 513,231 +0.03(+1.22%)
Aug 19, 2020 2.380 2.480 2.360 2.450 511,839 +0.09(+3.81%)
Aug 18, 2020 2.380 2.420 2.330 2.360 360,923 +0.01(+0.43%)
Aug 17, 2020 2.500 2.510 2.330 2.350 710,690 -0.13(-5.24%)
Aug 14, 2020 2.420 2.575 2.360 2.480 971,300 +0.08(+3.33%)
Aug 13, 2020 2.480 2.530 2.400 2.400 533,290 -0.09(-3.61%)
Aug 12, 2020 2.760 2.760 2.450 2.490 1,055,660 -0.16(-6.04%)
Aug 11, 2020 2.690 2.850 2.640 2.650 1,275,021 +0.03(+1.15%)
Aug 10, 2020 2.600 2.680 2.550 2.620 810,000 +0.03(+1.16%)
Aug 07, 2020 2.430 2.625 2.390 2.590 1,092,100 +0.15(+6.15%)
Aug 06, 2020 2.550 2.680 2.410 2.440 827,653 -0.08(-3.17%)
Aug 05, 2020 2.480 2.550 2.390 2.520 755,288 +0.02(+0.80%)
Aug 04, 2020 2.370 2.520 2.340 2.500 895,107 +0.13(+5.49%)
Aug 03, 2020 2.520 2.520 2.270 2.370 1,473,566 +0.14(+6.28%)
Jul 31, 2020 2.240 2.295 2.180 2.230 526,000 -0.07(-3.04%)
Jul 30, 2020 2.250 2.339 2.210 2.300 341,906 +0.02(+0.88%)
Jul 29, 2020 2.400 2.400 2.260 2.280 471,453 -0.08(-3.39%)
Jul 28, 2020 2.270 2.420 2.240 2.360 584,811 +0.11(+4.89%)
Jul 27, 2020 2.370 2.390 2.180 2.250 764,259 -0.15(-6.25%)
Jul 24, 2020 2.300 2.420 2.300 2.400 754,200 +0.07(+3.00%)
Jul 23, 2020 2.510 2.510 2.290 2.330 899,174 -0.12(-4.90%)
Jul 22, 2020 2.400 2.510 2.400 2.450 395,890 +0.07(+2.94%)
Jul 21, 2020 2.430 2.550 2.380 2.380 845,538 -0.05(-2.06%)
Jul 20, 2020 2.390 2.460 2.300 2.430 561,604 +0.01(+0.41%)
Jul 17, 2020 2.520 2.520 2.380 2.420 452,300 -0.05(-2.02%)
Jul 16, 2020 2.560 2.576 2.415 2.470 801,315 -0.14(-5.36%)
Jul 15, 2020 2.410 2.630 2.350 2.610 1,178,187 +0.32(+13.97%)
Jul 14, 2020 2.220 2.310 2.180 2.290 723,943 +0.04(+1.78%)
Jul 13, 2020 2.410 2.460 2.250 2.250 572,388 -0.13(-5.46%)
Jul 10, 2020 2.200 2.390 2.200 2.380 1,006,900 +0.13(+5.78%)
Jul 09, 2020 2.270 2.320 2.150 2.250 839,078 -0.02(-0.88%)
Jul 08, 2020 2.200 2.290 2.150 2.270 913,275 +0.05(+2.25%)
Jul 07, 2020 2.250 2.390 2.210 2.220 963,160 -0.09(-3.90%)
Jul 06, 2020 2.500 2.510 2.260 2.310 1,494,535 -0.10(-4.15%)
Jul 02, 2020 2.600 2.622 2.400 2.410 1,468,100 -0.12(-4.74%)
Jul 01, 2020 2.620 2.790 2.480 2.530 1,209,996 -0.12(-4.53%)
Jun 30, 2020 2.600 2.750 2.600 2.650 668,882 +0.00(+0.00%)
Jun 29, 2020 2.550 2.740 2.400 2.650 966,708 +0.08(+3.11%)
Jun 26, 2020 2.620 2.650 2.430 2.570 3,821,200 -0.11(-4.10%)
Jun 25, 2020 2.410 2.693 2.410 2.680 1,926,497 +0.12(+4.69%)
Jun 24, 2020 2.600 2.600 2.400 2.560 2,026,663 -0.13(-4.83%)
Jun 23, 2020 2.700 2.700 2.573 2.690 1,255,131 +0.09(+3.46%)
Jun 22, 2020 2.670 2.700 2.420 2.600 1,497,412 -0.05(-1.89%)
Jun 19, 2020 2.840 2.880 2.610 2.650 2,771,600 -0.17(-6.03%)
Jun 18, 2020 2.930 3.010 2.800 2.820 1,201,480 -0.16(-5.37%)
Jun 17, 2020 3.120 3.130 2.910 2.980 941,315 -0.14(-4.49%)
Jun 16, 2020 3.280 3.370 3.010 3.120 1,516,414 +0.11(+3.65%)
Jun 15, 2020 2.780 3.130 2.700 3.010 2,116,174 -0.04(-1.31%)
Jun 12, 2020 3.010 3.070 2.630 3.050 2,592,900 +0.42(+15.97%)
Jun 11, 2020 2.860 3.190 2.570 2.630 3,070,759 -0.79(-23.10%)
Jun 10, 2020 3.740 3.760 2.810 3.420 3,594,037 -0.41(-10.70%)
Jun 09, 2020 4.120 4.400 3.540 3.830 4,603,506 -0.59(-13.35%)
Jun 08, 2020 3.150 4.940 3.150 4.420 7,538,052 +1.56(+54.55%)
Jun 05, 2020 3.240 3.370 2.760 2.860 3,719,500 +0.27(+10.42%)
Jun 04, 2020 2.230 2.730 2.220 2.590 2,972,707 +0.37(+16.67%)
Jun 03, 2020 2.100 2.280 2.100 2.220 1,838,000 +0.15(+7.25%)
Jun 02, 2020 2.190 2.280 2.070 2.070 1,019,387 -0.06(-2.82%)
Jun 01, 2020 2.030 2.240 2.000 2.130 1,594,794 +0.13(+6.50%)
May 29, 2020 2.120 2.175 2.000 2.000 2,040,400 -0.19(-8.68%)
May 28, 2020 2.300 2.430 2.180 2.190 1,225,219 -0.10(-4.37%)
May 27, 2020 2.400 2.500 2.230 2.290 1,229,475 -0.04(-1.72%)
May 26, 2020 2.210 2.360 2.080 2.330 1,853,650 +0.28(+13.66%)
May 22, 2020 2.110 2.120 1.970 2.050 1,503,700 -0.05(-2.38%)
May 21, 2020 2.150 2.160 2.060 2.100 818,136 -0.05(-2.33%)
May 20, 2020 2.210 2.250 2.110 2.150 1,043,300 +0.00(+0.00%)
May 19, 2020 2.190 2.290 2.040 2.150 1,263,999 -0.04(-1.83%)
May 18, 2020 2.160 2.250 2.060 2.190 1,902,492 +0.14(+6.83%)
May 15, 2020 2.060 2.150 1.980 2.050 928,800 -0.09(-4.21%)
May 14, 2020 1.830 2.150 1.760 2.140 1,579,322 +0.16(+8.08%)
May 13, 2020 2.160 2.160 1.870 1.980 1,853,649 -0.20(-9.17%)
May 12, 2020 2.350 2.370 2.110 2.180 2,170,602 -0.16(-6.84%)
May 11, 2020 2.480 2.550 2.330 2.340 1,351,432 -0.20(-7.87%)
May 08, 2020 2.750 2.750 2.450 2.540 2,110,900 -0.04(-1.55%)
May 07, 2020 2.610 2.690 2.550 2.580 1,199,744 +0.04(+1.57%)
May 06, 2020 2.620 2.750 2.470 2.540 929,104 -0.05(-1.93%)
May 05, 2020 2.760 2.940 2.590 2.590 1,059,581 -0.11(-4.07%)
May 04, 2020 2.650 2.740 2.430 2.700 939,556 -0.02(-0.74%)
May 01, 2020 2.800 2.910 2.580 2.720 1,474,000 -0.24(-8.11%)
Apr 30, 2020 2.990 3.250 2.690 2.960 2,836,530 +0.06(+2.07%)
Apr 29, 2020 2.640 3.050 2.480 2.900 3,537,171 +0.36(+14.17%)
Apr 28, 2020 2.500 2.581 2.350 2.540 2,450,897 +0.16(+6.72%)
Apr 27, 2020 2.370 2.470 2.250 2.380 1,612,195 +0.10(+4.39%)
Apr 24, 2020 2.510 2.530 2.150 2.280 1,264,300 -0.14(-5.79%)
Apr 23, 2020 2.550 2.710 2.410 2.420 1,966,628 -0.10(-3.97%)
Apr 22, 2020 2.740 2.740 2.340 2.520 1,197,922 -0.05(-1.95%)
Apr 21, 2020 2.500 2.620 2.420 2.570 1,025,168 +0.03(+1.18%)
Apr 20, 2020 2.650 2.820 2.510 2.540 1,449,468 -0.34(-11.81%)
Apr 17, 2020 2.610 3.050 2.610 2.880 3,358,300 +0.51(+21.52%)
Apr 16, 2020 2.850 2.850 2.100 2.370 1,834,808 -0.37(-13.50%)
Apr 15, 2020 2.900 2.900 2.650 2.740 1,102,630 -0.32(-10.46%)
Apr 14, 2020 3.180 3.550 2.910 3.060 1,624,600 +0.04(+1.32%)
Apr 13, 2020 3.450 3.480 2.590 3.020 2,882,440 -0.46(-13.22%)
Apr 09, 2020 4.020 4.740 3.010 3.480 8,169,300 +0.49(+16.39%)
Apr 08, 2020 2.170 3.250 2.170 2.990 7,272,483 +1.02(+51.78%)
Apr 07, 2020 1.840 2.600 1.840 1.970 4,853,792 +0.30(+17.96%)
Apr 06, 2020 1.350 2.400 1.200 1.670 7,105,385 +0.61(+57.55%)
Apr 03, 2020 1.650 1.666 0.9500 1.060 2,895,600 -0.55(-34.16%)
Apr 02, 2020 2.080 2.100 1.600 1.610 922,324 -0.49(-23.33%)
Apr 01, 2020 2.600 2.600 1.980 2.100 866,419 -0.66(-23.91%)
Mar 31, 2020 2.700 3.050 2.600 2.760 1,013,325 +0.22(+8.66%)
Mar 30, 2020 2.970 3.300 2.260 2.540 1,237,161 +0.12(+4.74%)
Mar 27, 2020 2.587 2.775 2.335 2.425 2,589,661 +0.07(+3.05%)
Mar 26, 2020 1.895 3.278 1.895 2.353 2,978,320 +0.63(+36.46%)
Mar 25, 2020 1.347 2.183 1.105 1.724 2,374,529 -0.79(-31.43%)
Mar 24, 2020 2.694 2.919 2.479 2.515 749,888 -0.08(-3.11%)
Mar 23, 2020 3.144 3.144 2.470 2.596 584,974 -0.40(-13.21%)
Mar 20, 2020 3.233 3.682 2.955 2.991 1,080,668 -0.13(-4.31%)
Mar 19, 2020 2.425 3.287 2.380 3.126 877,761 +0.88(+39.20%)
Mar 18, 2020 4.230 4.239 1.886 2.245 913,311 -1.98(-46.92%)
Mar 17, 2020 5.991 6.009 4.122 4.230 809,526 -1.72(-28.96%)
Mar 16, 2020 7.428 7.428 5.946 5.955 617,438 -1.92(-24.40%)
Mar 13, 2020 8.137 8.200 7.239 7.877 478,874 +0.12(+1.50%)
Mar 12, 2020 8.317 8.353 7.648 7.760 501,990 -1.00(-11.38%)
Mar 11, 2020 9.287 9.287 8.658 8.757 395,516 -0.57(-6.16%)
Mar 10, 2020 9.215 9.422 8.981 9.332 340,044 +0.22(+2.47%)
Mar 09, 2020 8.847 9.422 8.785 9.107 368,491 -0.71(-7.23%)
Mar 06, 2020 9.844 9.871 9.573 9.817 376,552 -0.16(-1.62%)
Mar 05, 2020 9.987 10.15 9.934 9.978 342,380 -0.14(-1.42%)
Mar 04, 2020 9.745 10.31 9.206 10.12 908,385 -0.44(-4.17%)
Mar 03, 2020 10.63 10.90 10.39 10.56 270,930 -0.10(-0.93%)
Mar 02, 2020 10.33 10.68 10.25 10.66 453,625 +0.37(+3.58%)
Feb 28, 2020 10.19 10.29 9.934 10.29 637,979 -0.12(-1.12%)
Feb 27, 2020 10.81 10.81 10.40 10.41 430,800 -0.49(-4.45%)
Feb 26, 2020 10.91 11.07 10.83 10.89 231,077 +0.04(+0.41%)
Feb 25, 2020 11.24 11.24 10.76 10.85 362,886 -0.36(-3.21%)
Feb 24, 2020 11.14 11.22 11.04 11.21 544,237 +0.02(+0.16%)
Feb 21, 2020 11.24 11.24 11.10 11.19 130,602 -0.02(-0.16%)
Feb 20, 2020 11.18 11.23 11.17 11.21 204,674 +0.00(+0.00%)
Feb 19, 2020 11.04 11.22 10.96 11.21 252,482 +0.12(+1.05%)
Feb 18, 2020 11.07 11.13 11.03 11.09 96,644 +0.02(+0.16%)
Feb 14, 2020 11.07 11.10 11.01 11.07 162,111 +0.01(+0.08%)
Feb 13, 2020 11.07 11.10 11.06 11.07 324,037 +0.01(+0.08%)
Feb 12, 2020 10.94 11.07 10.83 11.06 346,459 +0.15(+1.40%)
Feb 11, 2020 10.99 11.02 10.89 10.90 364,364 -0.07(-0.66%)
Feb 10, 2020 11.02 11.04 10.93 10.98 376,104 -0.04(-0.33%)
Feb 07, 2020 11.07 11.08 10.98 11.01 207,538 -0.07(-0.65%)
Feb 06, 2020 11.09 11.17 11.08 11.08 206,980 +0.05(+0.49%)
Feb 05, 2020 10.96 11.09 10.96 11.03 217,249 +0.03(+0.25%)
Feb 04, 2020 11.08 11.16 10.98 11.00 319,017 -0.05(-0.49%)
Feb 03, 2020 10.87 11.08 10.87 11.06 311,624 +0.21(+1.90%)
Jan 31, 2020 10.89 10.92 10.83 10.85 154,428 -0.08(-0.74%)
Jan 30, 2020 10.89 10.95 10.88 10.93 79,447 -0.02(-0.16%)
Jan 29, 2020 10.92 11.04 10.91 10.95 219,250 +0.06(+0.58%)
Jan 28, 2020 10.92 10.92 10.86 10.89 139,705 +0.01(+0.08%)
Jan 27, 2020 10.84 10.95 10.84 10.88 112,166 +0.00(+0.00%)
Jan 24, 2020 10.99 10.99 10.83 10.88 193,843 -0.06(-0.57%)
Jan 23, 2020 10.72 10.99 10.69 10.94 528,639 +0.29(+2.70%)
Jan 22, 2020 10.66 10.69 10.64 10.65 174,485 +0.02(+0.17%)
Jan 21, 2020 10.66 10.69 10.61 10.63 139,827 -0.03(-0.25%)
Jan 17, 2020 10.72 10.72 10.61 10.66 108,111 -0.04(-0.34%)
Jan 16, 2020 10.63 10.72 10.61 10.70 158,659 +0.07(+0.68%)
Jan 15, 2020 10.59 10.65 10.59 10.63 105,505 +0.04(+0.34%)
Jan 14, 2020 10.62 10.62 10.54 10.59 106,001 +0.00(+0.00%)
Jan 13, 2020 10.55 10.59 10.53 10.59 101,504 +0.04(+0.34%)
Jan 10, 2020 10.40 10.56 10.40 10.55 181,261 +0.13(+1.29%)
Jan 09, 2020 10.44 10.50 10.39 10.42 128,486 -0.04(-0.43%)
Jan 08, 2020 10.44 10.50 10.38 10.46 278,233 +0.02(+0.17%)
Jan 07, 2020 10.47 10.49 10.42 10.45 91,445 -0.04(-0.34%)
Jan 06, 2020 10.45 10.54 10.45 10.48 116,124 -0.02(-0.17%)
Jan 03, 2020 10.46 10.54 10.46 10.50 105,105 -0.03(-0.26%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.