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

Oxford Square Capital Corp (NQ: OXSQ )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2020 1.593 1.635 1.575 1.617 405,943 +0.03(+1.91%)
Aug 28, 2020 1.605 1.605 1.575 1.587 297,982 -0.02(-1.13%)
Aug 27, 2020 1.593 1.617 1.581 1.605 350,602 +0.03(+1.92%)
Aug 26, 2020 1.599 1.599 1.569 1.575 337,706 -0.01(-0.76%)
Aug 25, 2020 1.611 1.611 1.575 1.587 228,667 +0.00(+0.00%)
Aug 24, 2020 1.575 1.611 1.575 1.587 477,162 +0.00(+0.00%)
Aug 21, 2020 1.587 1.599 1.569 1.587 496,582 -0.02(-1.13%)
Aug 20, 2020 1.611 1.623 1.581 1.605 369,515 -0.01(-0.38%)
Aug 19, 2020 1.623 1.642 1.611 1.611 311,430 -0.02(-1.12%)
Aug 18, 2020 1.642 1.648 1.611 1.629 439,335 -0.02(-1.10%)
Aug 17, 2020 1.666 1.666 1.635 1.648 527,971 -0.02(-1.09%)
Aug 14, 2020 1.666 1.690 1.666 1.666 279,823 -0.01(-0.54%)
Aug 13, 2020 1.717 1.735 1.657 1.675 583,255 -0.03(-1.75%)
Aug 12, 2020 1.729 1.735 1.681 1.705 410,948 -0.02(-1.38%)
Aug 11, 2020 1.705 1.747 1.705 1.729 450,483 +0.04(+2.12%)
Aug 10, 2020 1.651 1.699 1.651 1.693 449,392 +0.04(+2.54%)
Aug 07, 2020 1.657 1.667 1.645 1.651 483,476 +0.01(+0.73%)
Aug 06, 2020 1.651 1.663 1.627 1.639 726,839 -0.04(-2.49%)
Aug 05, 2020 1.705 1.705 1.657 1.681 431,527 -0.02(-1.40%)
Aug 04, 2020 1.687 1.705 1.681 1.705 284,545 +0.03(+1.79%)
Aug 03, 2020 1.663 1.687 1.657 1.675 517,700 +0.02(+1.08%)
Jul 31, 2020 1.675 1.675 1.630 1.657 424,964 -0.01(-0.36%)
Jul 30, 2020 1.675 1.675 1.615 1.663 256,035 -0.02(-1.07%)
Jul 29, 2020 1.609 1.681 1.609 1.681 410,593 +0.07(+4.46%)
Jul 28, 2020 1.627 1.633 1.603 1.609 306,027 -0.01(-0.74%)
Jul 27, 2020 1.639 1.639 1.597 1.621 355,965 -0.03(-1.81%)
Jul 24, 2020 1.657 1.669 1.615 1.651 325,660 +0.01(+0.36%)
Jul 23, 2020 1.663 1.669 1.633 1.645 253,213 -0.02(-1.43%)
Jul 22, 2020 1.663 1.675 1.621 1.669 439,182 +0.02(+1.09%)
Jul 21, 2020 1.681 1.693 1.639 1.651 575,824 -0.01(-0.72%)
Jul 20, 2020 1.681 1.693 1.645 1.663 319,166 -0.02(-1.07%)
Jul 17, 2020 1.687 1.699 1.663 1.681 200,278 +0.00(+0.00%)
Jul 16, 2020 1.723 1.723 1.657 1.681 445,961 -0.03(-1.92%)
Jul 15, 2020 1.702 1.737 1.672 1.714 510,243 +0.04(+2.11%)
Jul 14, 2020 1.666 1.684 1.619 1.678 228,195 +0.02(+1.07%)
Jul 13, 2020 1.708 1.714 1.631 1.661 707,095 -0.05(-3.10%)
Jul 10, 2020 1.672 1.714 1.666 1.714 352,991 +0.05(+2.84%)
Jul 09, 2020 1.720 1.737 1.625 1.666 402,017 -0.06(-3.42%)
Jul 08, 2020 1.731 1.749 1.714 1.726 329,177 +0.02(+1.04%)
Jul 07, 2020 1.743 1.748 1.697 1.708 289,055 -0.03(-1.70%)
Jul 06, 2020 1.761 1.767 1.714 1.737 588,397 +0.02(+1.03%)
Jul 02, 2020 1.731 1.773 1.720 1.720 289,365 +0.00(+0.00%)
Jul 01, 2020 1.666 1.743 1.666 1.720 606,232 +0.06(+3.93%)
Jun 30, 2020 1.655 1.672 1.613 1.655 650,709 +0.04(+2.19%)
Jun 29, 2020 1.655 1.666 1.596 1.619 385,678 -0.02(-1.08%)
Jun 26, 2020 1.637 1.661 1.613 1.637 449,785 +0.00(+0.00%)
Jun 25, 2020 1.601 1.649 1.596 1.637 148,440 +0.03(+1.84%)
Jun 24, 2020 1.666 1.673 1.578 1.607 434,743 -0.09(-5.23%)
Jun 23, 2020 1.714 1.718 1.666 1.696 375,211 +0.02(+1.06%)
Jun 22, 2020 1.625 1.684 1.584 1.678 1,045,491 +0.09(+5.38%)
Jun 19, 2020 1.838 1.856 1.590 1.593 1,620,614 -0.22(-12.21%)
Jun 18, 2020 1.856 1.873 1.779 1.814 657,128 -0.04(-2.23%)
Jun 17, 2020 1.962 1.980 1.838 1.856 664,817 -0.11(-5.42%)
Jun 16, 2020 2.003 2.057 1.956 1.962 375,892 +0.01(+0.61%)
Jun 15, 2020 1.944 2.039 1.903 1.950 659,883 -0.02(-0.90%)
Jun 12, 2020 1.938 1.992 1.820 1.968 768,087 +0.11(+5.95%)
Jun 11, 2020 1.927 1.938 1.805 1.857 1,449,030 -0.13(-6.41%)
Jun 10, 2020 2.048 2.066 1.892 1.985 954,105 -0.08(-3.65%)
Jun 09, 2020 2.152 2.164 1.996 2.060 774,329 -0.09(-4.04%)
Jun 08, 2020 2.043 2.147 2.025 2.147 1,009,221 +0.16(+7.85%)
Jun 05, 2020 2.025 2.077 1.962 1.990 801,742 +0.06(+3.30%)
Jun 04, 2020 2.037 2.048 1.915 1.927 965,688 -0.12(-5.67%)
Jun 03, 2020 1.979 2.066 1.973 2.043 804,791 +0.12(+6.33%)
Jun 02, 2020 1.886 1.990 1.886 1.921 1,110,062 +0.05(+2.79%)
Jun 01, 2020 1.742 1.892 1.742 1.869 876,006 +0.14(+8.39%)
May 29, 2020 1.782 1.817 1.684 1.724 763,548 +0.00(+0.00%)
May 28, 2020 1.730 1.875 1.678 1.724 1,432,195 -0.01(-0.33%)
May 27, 2020 1.632 1.747 1.632 1.730 1,077,296 +0.10(+6.41%)
May 26, 2020 1.568 1.637 1.548 1.626 894,982 +0.12(+8.08%)
May 22, 2020 1.499 1.520 1.458 1.504 310,223 +0.02(+1.17%)
May 21, 2020 1.435 1.493 1.423 1.487 471,421 +0.08(+5.33%)
May 20, 2020 1.418 1.447 1.394 1.412 391,526 +0.02(+1.67%)
May 19, 2020 1.377 1.418 1.337 1.389 441,363 +0.02(+1.27%)
May 18, 2020 1.337 1.389 1.308 1.371 591,504 +0.07(+5.33%)
May 15, 2020 1.389 1.406 1.296 1.302 689,924 -0.08(-5.86%)
May 14, 2020 1.377 1.419 1.348 1.383 434,111 -0.01(-0.42%)
May 13, 2020 1.475 1.475 1.377 1.389 554,367 -0.08(-5.62%)
May 12, 2020 1.471 1.505 1.454 1.471 912,684 +0.01(+0.38%)
May 11, 2020 1.432 1.494 1.409 1.466 891,001 +0.03(+2.36%)
May 08, 2020 1.404 1.438 1.381 1.432 698,345 +0.06(+4.53%)
May 07, 2020 1.443 1.454 1.342 1.370 850,307 -0.04(-2.80%)
May 06, 2020 1.415 1.454 1.376 1.409 761,734 +0.03(+2.46%)
May 05, 2020 1.477 1.494 1.359 1.376 1,474,011 -0.05(-3.17%)
May 04, 2020 1.409 1.494 1.364 1.421 807,141 +0.00(+0.00%)
May 01, 2020 1.477 1.516 1.409 1.421 929,117 -0.08(-5.62%)
Apr 30, 2020 1.550 1.550 1.471 1.505 1,083,459 -0.02(-1.48%)
Apr 29, 2020 1.522 1.556 1.483 1.528 1,684,237 +0.07(+5.04%)
Apr 28, 2020 1.748 1.815 1.409 1.454 3,643,961 -0.32(-18.10%)
Apr 27, 2020 1.810 1.872 1.776 1.776 593,831 -0.01(-0.32%)
Apr 24, 2020 1.691 1.804 1.691 1.781 569,212 +0.09(+5.33%)
Apr 23, 2020 1.635 1.708 1.629 1.691 410,322 +0.07(+4.53%)
Apr 22, 2020 1.646 1.663 1.618 1.618 269,381 +0.02(+1.06%)
Apr 21, 2020 1.595 1.646 1.584 1.601 417,884 -0.04(-2.41%)
Apr 20, 2020 1.635 1.669 1.612 1.641 403,969 -0.01(-0.34%)
Apr 17, 2020 1.646 1.680 1.619 1.646 421,987 +0.08(+5.41%)
Apr 16, 2020 1.646 1.674 1.545 1.562 539,340 -0.09(-5.46%)
Apr 15, 2020 1.674 1.703 1.629 1.652 735,295 -0.07(-4.25%)
Apr 14, 2020 1.889 1.951 1.629 1.725 1,313,170 -0.07(-4.17%)
Apr 13, 2020 1.623 1.817 1.541 1.800 1,547,653 +0.25(+16.43%)
Apr 09, 2020 1.541 1.663 1.518 1.546 1,834,202 +0.14(+9.80%)
Apr 08, 2020 1.336 1.491 1.336 1.408 1,197,652 +0.11(+8.51%)
Apr 07, 2020 1.320 1.452 1.276 1.298 1,036,605 +0.05(+3.98%)
Apr 06, 2020 1.226 1.314 1.226 1.248 563,705 +0.08(+6.60%)
Apr 03, 2020 1.325 1.325 1.160 1.171 1,006,746 -0.14(-10.92%)
Apr 02, 2020 1.259 1.386 1.253 1.314 662,571 +0.03(+2.15%)
Apr 01, 2020 1.386 1.394 1.264 1.287 1,008,469 -0.12(-8.63%)
Mar 31, 2020 1.403 1.469 1.386 1.408 615,559 +0.04(+2.82%)
Mar 30, 2020 1.530 1.623 1.347 1.369 1,108,919 -0.13(-8.82%)
Mar 27, 2020 1.491 1.728 1.458 1.502 1,789,470 +0.01(+0.37%)
Mar 26, 2020 1.298 1.784 1.298 1.496 1,781,440 +0.24(+19.38%)
Mar 25, 2020 1.287 1.513 1.248 1.253 1,583,023 +0.03(+2.71%)
Mar 24, 2020 1.187 1.281 1.187 1.220 674,525 +0.08(+7.28%)
Mar 23, 2020 1.287 1.298 1.132 1.137 1,082,882 -0.14(-11.21%)
Mar 20, 2020 1.204 1.380 1.198 1.281 1,287,274 +0.12(+9.95%)
Mar 19, 2020 1.165 1.204 1.126 1.165 1,156,500 -0.02(-1.40%)
Mar 18, 2020 1.391 1.458 1.157 1.182 2,613,255 -0.20(-14.40%)
Mar 17, 2020 1.496 1.574 1.380 1.380 1,155,676 -0.01(-0.40%)
Mar 16, 2020 1.524 1.629 1.386 1.386 1,528,797 -0.26(-15.57%)
Mar 13, 2020 1.717 1.847 1.404 1.642 1,476,653 +0.11(+7.04%)
Mar 12, 2020 2.036 2.041 1.350 1.534 2,923,592 -0.68(-30.56%)
Mar 11, 2020 2.279 2.317 2.155 2.209 866,008 -0.10(-4.44%)
Mar 10, 2020 2.371 2.403 2.090 2.311 1,206,400 +0.09(+4.14%)
Mar 09, 2020 2.430 2.430 2.155 2.219 1,710,371 -0.37(-14.20%)
Mar 06, 2020 2.635 2.635 2.549 2.587 782,400 -0.08(-2.84%)
Mar 05, 2020 2.754 2.781 2.662 2.662 947,185 -0.11(-3.90%)
Mar 04, 2020 2.781 2.808 2.754 2.770 539,741 +0.02(+0.59%)
Mar 03, 2020 2.840 2.873 2.754 2.754 1,134,249 -0.08(-2.86%)
Mar 02, 2020 2.819 2.851 2.786 2.835 1,320,591 +0.02(+0.57%)
Feb 28, 2020 2.867 2.889 2.754 2.819 3,266,451 -0.11(-3.87%)
Feb 27, 2020 2.943 3.002 2.759 2.932 1,416,705 -0.09(-3.04%)
Feb 26, 2020 2.970 3.078 2.945 3.024 1,070,279 +0.11(+3.61%)
Feb 25, 2020 3.294 3.294 2.911 2.919 1,785,796 -0.36(-11.10%)
Feb 24, 2020 3.294 3.299 3.262 3.283 504,786 -0.03(-0.98%)
Feb 21, 2020 3.299 3.321 3.267 3.316 463,884 +0.00(+0.00%)
Feb 20, 2020 3.305 3.326 3.301 3.316 310,404 +0.02(+0.49%)
Feb 19, 2020 3.289 3.310 3.289 3.299 204,768 +0.01(+0.33%)
Feb 18, 2020 3.326 3.337 3.267 3.289 490,314 -0.04(-1.14%)
Feb 14, 2020 3.364 3.364 3.321 3.326 399,440 -0.03(-0.81%)
Feb 13, 2020 3.337 3.359 3.326 3.353 460,034 +0.02(+0.60%)
Feb 12, 2020 3.307 3.339 3.296 3.333 430,602 +0.04(+1.30%)
Feb 11, 2020 3.312 3.312 3.285 3.291 356,298 -0.02(-0.48%)
Feb 10, 2020 3.312 3.312 3.280 3.307 424,513 -0.01(-0.16%)
Feb 07, 2020 3.333 3.344 3.296 3.312 575,432 -0.02(-0.48%)
Feb 06, 2020 3.301 3.339 3.280 3.328 545,331 +0.06(+1.80%)
Feb 05, 2020 3.237 3.280 3.237 3.269 487,058 +0.04(+1.16%)
Feb 04, 2020 3.243 3.248 3.227 3.232 500,731 +0.01(+0.33%)
Feb 03, 2020 3.195 3.227 3.195 3.221 526,979 +0.04(+1.34%)
Jan 31, 2020 3.179 3.200 3.173 3.179 506,919 +0.00(+0.00%)
Jan 30, 2020 3.168 3.195 3.168 3.179 326,762 +0.01(+0.34%)
Jan 29, 2020 3.163 3.205 3.163 3.168 490,510 +0.01(+0.17%)
Jan 28, 2020 3.195 3.195 3.163 3.163 342,522 -0.02(-0.67%)
Jan 27, 2020 3.179 3.205 3.165 3.184 453,915 -0.01(-0.17%)
Jan 24, 2020 3.179 3.205 3.179 3.189 318,603 +0.01(+0.34%)
Jan 23, 2020 3.205 3.205 3.168 3.179 387,930 -0.03(-0.83%)
Jan 22, 2020 3.189 3.211 3.163 3.205 459,370 +0.04(+1.18%)
Jan 21, 2020 3.157 3.189 3.157 3.168 764,456 -0.01(-0.17%)
Jan 17, 2020 3.179 3.192 3.157 3.173 456,003 -0.01(-0.25%)
Jan 16, 2020 3.221 3.227 3.179 3.181 555,885 -0.00(-0.13%)
Jan 15, 2020 3.170 3.207 3.159 3.185 889,906 +0.02(+0.50%)
Jan 14, 2020 3.122 3.170 3.106 3.170 756,600 +0.06(+2.04%)
Jan 13, 2020 3.096 3.127 3.096 3.106 765,178 +0.02(+0.68%)
Jan 10, 2020 3.038 3.117 3.022 3.085 883,258 +0.05(+1.57%)
Jan 09, 2020 2.979 3.043 2.964 3.038 676,779 +0.06(+2.13%)
Jan 08, 2020 2.985 2.985 2.960 2.974 631,537 -0.01(-0.18%)
Jan 07, 2020 2.916 2.985 2.916 2.979 694,156 +0.06(+2.17%)
Jan 06, 2020 2.895 2.932 2.890 2.916 576,264 +0.03(+0.91%)
Jan 03, 2020 2.900 2.916 2.890 2.890 722,924 -0.01(-0.36%)
Jan 02, 2020 2.900 2.911 2.879 2.900 885,244 +0.03(+0.92%)
Dec 31, 2019 2.884 2.895 2.874 2.874 971,281 -0.01(-0.18%)
Dec 30, 2019 2.879 2.895 2.858 2.879 1,013,903 +0.03(+0.93%)
Dec 27, 2019 2.837 2.869 2.837 2.853 392,033 +0.02(+0.56%)
Dec 26, 2019 2.832 2.863 2.821 2.837 396,656 +0.00(+0.00%)
Dec 24, 2019 2.821 2.837 2.816 2.837 345,277 +0.02(+0.75%)
Dec 23, 2019 2.784 2.821 2.784 2.816 593,074 +0.04(+1.33%)
Dec 20, 2019 2.763 2.837 2.758 2.779 1,991,780 +0.03(+1.15%)
Dec 19, 2019 2.821 2.822 2.721 2.747 2,031,223 -0.06(-2.26%)
Dec 18, 2019 2.842 2.853 2.784 2.810 996,474 -0.04(-1.30%)
Dec 17, 2019 2.842 2.858 2.816 2.847 760,999 +0.01(+0.50%)
Dec 16, 2019 2.932 2.932 2.781 2.833 1,025,608 -0.08(-2.86%)
Dec 13, 2019 2.922 2.943 2.911 2.917 656,057 -0.01(-0.18%)
Dec 12, 2019 2.906 2.927 2.891 2.922 684,820 +0.02(+0.54%)
Dec 11, 2019 2.880 2.917 2.870 2.906 564,581 +0.03(+0.91%)
Dec 10, 2019 2.854 2.886 2.844 2.880 669,926 +0.03(+0.91%)
Dec 09, 2019 2.812 2.856 2.802 2.854 414,148 +0.05(+1.86%)
Dec 06, 2019 2.765 2.812 2.760 2.802 527,069 +0.02(+0.75%)
Dec 05, 2019 2.802 2.807 2.781 2.781 285,991 +0.00(+0.00%)
Dec 04, 2019 2.765 2.802 2.755 2.781 461,105 +0.03(+0.95%)
Dec 03, 2019 2.713 2.765 2.713 2.755 557,691 +0.03(+0.96%)
Dec 02, 2019 2.739 2.765 2.708 2.729 1,707,548 -0.01(-0.38%)
Nov 29, 2019 2.703 2.739 2.703 2.739 303,208 +0.04(+1.55%)
Nov 27, 2019 2.734 2.739 2.692 2.697 581,118 -0.02(-0.77%)
Nov 26, 2019 2.708 2.729 2.707 2.718 382,775 +0.00(+0.00%)
Nov 25, 2019 2.697 2.734 2.687 2.718 394,752 +0.03(+1.16%)
Nov 22, 2019 2.682 2.703 2.677 2.687 243,026 +0.01(+0.39%)
Nov 21, 2019 2.724 2.739 2.677 2.677 457,532 -0.04(-1.35%)
Nov 20, 2019 2.692 2.734 2.692 2.713 176,014 +0.01(+0.19%)
Nov 19, 2019 2.729 2.734 2.697 2.708 453,617 -0.02(-0.57%)
Nov 18, 2019 2.729 2.739 2.687 2.724 438,805 -0.01(-0.19%)
Nov 15, 2019 2.797 2.802 2.721 2.729 567,510 -0.06(-2.06%)
Nov 14, 2019 2.802 2.802 2.771 2.786 264,598 +0.00(+0.13%)
Nov 13, 2019 2.813 2.834 2.783 2.783 354,114 -0.04(-1.28%)
Nov 12, 2019 2.808 2.829 2.788 2.819 511,126 +0.02(+0.74%)
Nov 11, 2019 2.844 2.849 2.788 2.798 634,991 -0.04(-1.45%)
Nov 08, 2019 2.834 2.867 2.820 2.839 477,605 +0.03(+1.10%)
Nov 07, 2019 2.813 2.844 2.798 2.808 433,663 +0.03(+0.93%)
Nov 06, 2019 2.741 2.801 2.736 2.783 378,647 +0.04(+1.50%)
Nov 05, 2019 2.767 2.793 2.741 2.741 329,326 -0.01(-0.37%)
Nov 04, 2019 2.762 2.788 2.731 2.752 672,945 +0.06(+2.10%)
Nov 01, 2019 2.633 2.700 2.633 2.695 575,804 +0.06(+2.35%)
Oct 31, 2019 2.638 2.679 2.612 2.633 700,012 -0.03(-0.97%)
Oct 30, 2019 2.932 3.004 2.587 2.659 2,300,948 -0.39(-12.69%)
Oct 29, 2019 3.014 3.056 3.014 3.045 225,730 +0.02(+0.51%)
Oct 28, 2019 3.030 3.050 3.014 3.030 309,515 +0.00(+0.00%)
Oct 25, 2019 3.014 3.061 3.009 3.030 340,009 +0.01(+0.17%)
Oct 24, 2019 3.061 3.071 3.025 3.025 250,623 -0.04(-1.18%)
Oct 23, 2019 3.061 3.071 3.053 3.061 126,785 +0.00(+0.00%)
Oct 22, 2019 3.050 3.061 3.035 3.061 211,760 +0.02(+0.68%)
Oct 21, 2019 3.081 3.081 3.040 3.040 198,517 -0.02(-0.51%)
Oct 18, 2019 3.087 3.087 3.030 3.056 392,990 +0.01(+0.29%)
Oct 17, 2019 3.057 3.066 3.032 3.047 297,645 +0.00(+0.00%)
Oct 16, 2019 3.011 3.083 3.006 3.047 369,247 +0.04(+1.18%)
Oct 15, 2019 2.991 3.019 2.991 3.011 186,639 +0.03(+1.03%)
Oct 14, 2019 3.001 3.001 2.976 2.981 216,768 -0.02(-0.51%)
Oct 11, 2019 2.965 3.011 2.965 2.996 284,981 +0.04(+1.38%)
Oct 10, 2019 2.940 2.991 2.935 2.955 292,944 +0.02(+0.52%)
Oct 09, 2019 2.976 2.986 2.930 2.940 489,321 -0.04(-1.37%)
Oct 08, 2019 3.016 3.036 2.970 2.981 485,605 -0.06(-2.01%)
Oct 07, 2019 3.067 3.067 3.006 3.042 611,916 -0.03(-0.83%)
Oct 04, 2019 3.021 3.067 3.021 3.067 277,916 +0.05(+1.52%)
Oct 03, 2019 3.062 3.088 3.021 3.021 553,249 -0.04(-1.33%)
Oct 02, 2019 3.164 3.164 3.062 3.062 626,726 -0.11(-3.38%)
Oct 01, 2019 3.179 3.200 3.149 3.169 251,408 -0.01(-0.16%)
Sep 30, 2019 3.205 3.210 3.174 3.174 235,178 -0.02(-0.64%)
Sep 27, 2019 3.205 3.205 3.169 3.195 178,800 +0.00(+0.00%)
Sep 26, 2019 3.179 3.202 3.164 3.195 218,582 +0.01(+0.32%)
Sep 25, 2019 3.190 3.190 3.159 3.184 221,699 +0.00(+0.00%)
Sep 24, 2019 3.205 3.208 3.179 3.184 270,717 -0.01(-0.32%)
Sep 23, 2019 3.246 3.246 3.164 3.195 484,583 -0.08(-2.34%)
Sep 20, 2019 3.174 3.271 3.164 3.271 868,292 +0.11(+3.50%)
Sep 19, 2019 3.171 3.171 3.150 3.160 249,312 -0.01(-0.32%)
Sep 18, 2019 3.166 3.186 3.150 3.171 348,028 +0.01(+0.16%)
Sep 17, 2019 3.171 3.171 3.135 3.166 176,034 +0.00(+0.00%)
Sep 16, 2019 3.166 3.186 3.145 3.166 181,721 -0.01(-0.32%)
Sep 13, 2019 3.140 3.181 3.140 3.176 235,288 +0.05(+1.45%)
Sep 12, 2019 3.115 3.155 3.115 3.130 533,115 +0.02(+0.65%)
Sep 11, 2019 3.100 3.130 3.098 3.110 264,763 +0.02(+0.65%)
Sep 10, 2019 3.090 3.105 3.080 3.090 185,382 -0.01(-0.33%)
Sep 09, 2019 3.085 3.100 3.055 3.100 259,035 +0.03(+0.82%)
Sep 06, 2019 3.090 3.095 3.045 3.075 268,618 -0.02(-0.49%)
Sep 05, 2019 3.060 3.095 3.050 3.090 344,309 +0.05(+1.49%)
Sep 04, 2019 3.090 3.100 3.045 3.045 292,803 -0.03(-0.82%)
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.