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 )

3.170 +0.010 (+0.31%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 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 (%)
Apr 30, 2021 3.333 3.386 3.300 3.300 412,832 -0.03(-1.00%)
Apr 29, 2021 3.300 3.333 3.300 3.333 157,237 +0.01(+0.40%)
Apr 28, 2021 3.313 3.333 3.280 3.320 261,979 +0.03(+0.81%)
Apr 27, 2021 3.273 3.320 3.266 3.293 245,308 +0.02(+0.61%)
Apr 26, 2021 3.320 3.340 3.273 3.273 340,310 -0.05(-1.60%)
Apr 23, 2021 3.306 3.326 3.273 3.326 263,420 +0.03(+0.81%)
Apr 22, 2021 3.326 3.326 3.253 3.300 310,011 -0.01(-0.20%)
Apr 21, 2021 3.253 3.320 3.233 3.306 347,098 +0.05(+1.64%)
Apr 20, 2021 3.213 3.273 3.200 3.253 359,552 +0.05(+1.67%)
Apr 19, 2021 3.313 3.326 3.180 3.200 462,945 -0.10(-3.03%)
Apr 16, 2021 3.266 3.300 3.240 3.300 305,424 +0.03(+1.02%)
Apr 15, 2021 3.346 3.366 3.266 3.266 454,802 -0.08(-2.49%)
Apr 14, 2021 3.356 3.376 3.317 3.350 522,568 +0.00(+0.00%)
Apr 13, 2021 3.310 3.363 3.264 3.350 438,123 +0.06(+1.81%)
Apr 12, 2021 3.284 3.317 3.244 3.290 438,361 +0.01(+0.20%)
Apr 09, 2021 3.297 3.297 3.278 3.284 200,905 -0.01(-0.40%)
Apr 08, 2021 3.310 3.343 3.277 3.297 216,492 -0.01(-0.20%)
Apr 07, 2021 3.277 3.363 3.277 3.303 539,470 -0.01(-0.20%)
Apr 06, 2021 3.145 3.337 3.138 3.310 934,238 +0.19(+5.93%)
Apr 05, 2021 3.058 3.145 3.039 3.125 384,557 +0.09(+2.83%)
Apr 01, 2021 3.092 3.105 3.016 3.039 278,246 -0.03(-1.08%)
Mar 31, 2021 3.098 3.111 3.052 3.072 246,997 -0.01(-0.22%)
Mar 30, 2021 3.111 3.111 3.032 3.078 310,888 -0.01(-0.21%)
Mar 29, 2021 3.039 3.118 2.986 3.085 345,874 +0.07(+2.19%)
Mar 26, 2021 3.145 3.158 2.953 3.019 769,331 -0.13(-4.20%)
Mar 25, 2021 3.025 3.164 3.019 3.151 737,087 +0.14(+4.62%)
Mar 24, 2021 2.873 3.078 2.847 3.012 1,156,524 +0.17(+5.81%)
Mar 23, 2021 2.814 2.953 2.780 2.847 1,216,303 +0.10(+3.61%)
Mar 22, 2021 2.747 2.794 2.721 2.747 449,145 +0.03(+0.97%)
Mar 19, 2021 2.741 2.773 2.701 2.721 239,273 -0.02(-0.72%)
Mar 18, 2021 2.787 2.794 2.727 2.741 199,770 -0.04(-1.43%)
Mar 17, 2021 2.780 2.800 2.747 2.780 273,503 -0.02(-0.71%)
Mar 16, 2021 2.873 2.873 2.777 2.800 253,678 -0.04(-1.28%)
Mar 15, 2021 2.902 2.902 2.692 2.837 672,719 +0.02(+0.70%)
Mar 12, 2021 2.758 2.830 2.751 2.817 628,959 +0.08(+2.88%)
Mar 11, 2021 2.692 2.791 2.692 2.738 427,302 +0.05(+1.71%)
Mar 10, 2021 2.679 2.817 2.640 2.692 689,434 +0.01(+0.49%)
Mar 09, 2021 2.587 2.692 2.548 2.679 432,139 +0.09(+3.55%)
Mar 08, 2021 2.574 2.600 2.502 2.587 457,637 +0.05(+1.81%)
Mar 05, 2021 2.594 2.594 2.416 2.541 934,911 -0.02(-0.77%)
Mar 04, 2021 2.600 2.646 2.495 2.561 682,328 -0.05(-2.01%)
Mar 03, 2021 2.633 2.659 2.594 2.613 448,395 +0.00(+0.00%)
Mar 02, 2021 2.581 2.679 2.581 2.613 450,120 -0.03(-0.99%)
Mar 01, 2021 2.541 2.673 2.515 2.640 683,979 +0.13(+5.24%)
Feb 26, 2021 2.554 2.567 2.476 2.508 472,100 -0.03(-1.04%)
Feb 25, 2021 2.541 2.587 2.495 2.535 377,645 +0.03(+1.31%)
Feb 24, 2021 2.600 2.705 2.489 2.502 1,236,127 -0.11(-4.03%)
Feb 23, 2021 2.574 2.627 2.476 2.607 479,541 +0.01(+0.51%)
Feb 22, 2021 2.535 2.607 2.535 2.594 242,419 +0.04(+1.54%)
Feb 19, 2021 2.508 2.581 2.508 2.554 297,575 +0.05(+1.83%)
Feb 18, 2021 2.561 2.561 2.479 2.508 368,709 -0.02(-0.78%)
Feb 17, 2021 2.586 2.594 2.509 2.528 294,267 -0.04(-1.53%)
Feb 16, 2021 2.607 2.627 2.554 2.567 604,552 -0.01(-0.26%)
Feb 12, 2021 2.567 2.607 2.541 2.574 346,613 +0.02(+0.77%)
Feb 11, 2021 2.613 2.620 2.508 2.554 406,506 -0.04(-1.39%)
Feb 10, 2021 2.571 2.610 2.538 2.590 676,071 +0.02(+0.76%)
Feb 09, 2021 2.564 2.571 2.512 2.571 455,541 +0.02(+0.77%)
Feb 08, 2021 2.551 2.597 2.525 2.551 803,212 +0.01(+0.51%)
Feb 05, 2021 2.564 2.597 2.525 2.538 702,296 +0.00(+0.00%)
Feb 04, 2021 2.486 2.597 2.486 2.538 694,644 +0.07(+2.90%)
Feb 03, 2021 2.434 2.467 2.408 2.467 336,685 +0.05(+2.16%)
Feb 02, 2021 2.395 2.460 2.376 2.415 564,433 +0.03(+1.09%)
Feb 01, 2021 2.337 2.395 2.317 2.389 588,787 +0.09(+3.97%)
Jan 29, 2021 2.317 2.343 2.259 2.298 640,993 +0.03(+1.44%)
Jan 28, 2021 2.324 2.337 2.252 2.265 616,922 -0.06(-2.52%)
Jan 27, 2021 2.343 2.434 2.311 2.324 850,554 -0.05(-1.92%)
Jan 26, 2021 2.376 2.402 2.330 2.369 503,065 -0.01(-0.27%)
Jan 25, 2021 2.311 2.376 2.298 2.376 448,312 +0.07(+3.11%)
Jan 22, 2021 2.285 2.327 2.278 2.304 671,567 -0.01(-0.28%)
Jan 21, 2021 2.330 2.330 2.259 2.311 402,464 -0.02(-0.84%)
Jan 20, 2021 2.239 2.337 2.232 2.330 534,431 +0.10(+4.68%)
Jan 19, 2021 2.252 2.272 2.132 2.226 1,494,675 -0.03(-1.16%)
Jan 15, 2021 2.324 2.324 2.219 2.252 450,477 -0.07(-2.81%)
Jan 14, 2021 2.369 2.402 2.311 2.317 433,953 -0.04(-1.79%)
Jan 13, 2021 2.282 2.385 2.276 2.359 728,360 +0.08(+3.68%)
Jan 12, 2021 2.224 2.276 2.211 2.276 494,763 +0.07(+3.22%)
Jan 11, 2021 2.185 2.230 2.172 2.205 603,604 +0.01(+0.59%)
Jan 08, 2021 2.147 2.198 2.127 2.192 432,488 +0.06(+3.03%)
Jan 07, 2021 2.160 2.179 2.127 2.127 479,401 -0.02(-0.90%)
Jan 06, 2021 2.134 2.166 2.114 2.147 745,723 +0.01(+0.60%)
Jan 05, 2021 2.063 2.140 2.053 2.134 619,322 +0.08(+4.09%)
Jan 04, 2021 1.985 2.060 1.966 2.050 799,229 +0.08(+4.26%)
Dec 31, 2020 1.966 1.966 1.966 664,915 +0.03(+1.67%)
Dec 30, 2020 1.934 1.966 1.921 1.934 664,915 +0.00(+0.00%)
Dec 29, 2020 1.973 1.992 1.934 1.934 622,791 +0.00(+0.00%)
Dec 28, 2020 1.973 2.024 1.921 1.934 697,051 -0.04(-1.96%)
Dec 24, 2020 2.024 2.024 1.966 1.973 341,430 -0.06(-2.86%)
Dec 23, 2020 1.921 2.050 1.921 2.031 655,983 +0.10(+5.35%)
Dec 22, 2020 1.902 1.947 1.902 1.927 527,346 +0.02(+1.01%)
Dec 21, 2020 1.927 1.960 1.895 1.908 660,944 -0.05(-2.31%)
Dec 18, 2020 1.869 1.966 1.857 1.953 3,345,892 +0.08(+4.48%)
Dec 17, 2020 1.915 1.927 1.837 1.869 1,116,222 -0.03(-1.36%)
Dec 16, 2020 1.992 2.005 1.869 1.895 1,347,635 -0.08(-4.23%)
Dec 15, 2020 1.998 2.044 1.979 1.979 492,640 -0.00(-0.16%)
Dec 14, 2020 2.059 2.065 1.957 1.982 1,296,471 -0.07(-3.42%)
Dec 11, 2020 2.059 2.078 2.040 2.052 448,393 +0.01(+0.31%)
Dec 10, 2020 2.116 2.167 2.028 2.046 576,636 -0.08(-3.89%)
Dec 09, 2020 2.167 2.199 2.110 2.129 652,883 -0.03(-1.47%)
Dec 08, 2020 2.161 2.180 2.135 2.161 451,544 +0.00(+0.00%)
Dec 07, 2020 2.180 2.180 2.046 2.161 689,174 -0.02(-0.88%)
Dec 04, 2020 2.072 2.212 2.052 2.180 1,056,031 +0.13(+6.21%)
Dec 03, 2020 2.033 2.065 1.982 2.052 506,893 +0.04(+1.90%)
Dec 02, 2020 1.982 2.027 1.976 2.014 632,602 +0.02(+0.96%)
Dec 01, 2020 2.008 2.065 1.989 1.995 389,978 +0.01(+0.64%)
Nov 30, 2020 2.084 2.091 1.982 1.982 522,407 -0.10(-4.60%)
Nov 27, 2020 2.001 2.097 1.988 2.078 401,169 +0.10(+4.82%)
Nov 25, 2020 1.957 2.021 1.930 1.982 418,741 +0.03(+1.30%)
Nov 24, 2020 1.906 1.963 1.880 1.957 476,880 +0.08(+4.42%)
Nov 23, 2020 1.842 1.899 1.842 1.874 479,575 +0.06(+3.16%)
Nov 20, 2020 1.848 1.874 1.817 1.817 323,351 -0.04(-2.06%)
Nov 19, 2020 1.829 1.874 1.829 1.855 254,500 +0.04(+2.46%)
Nov 18, 2020 1.797 1.868 1.797 1.810 368,451 +0.01(+0.35%)
Nov 17, 2020 1.791 1.823 1.791 1.804 242,584 -0.01(-0.70%)
Nov 16, 2020 1.804 1.855 1.804 1.817 373,806 -0.01(-0.35%)
Nov 13, 2020 1.785 1.842 1.772 1.823 436,940 +0.04(+2.14%)
Nov 12, 2020 1.797 1.817 1.753 1.785 454,766 -0.01(-0.53%)
Nov 11, 2020 1.750 1.826 1.719 1.794 683,453 +0.06(+3.64%)
Nov 10, 2020 1.681 1.750 1.668 1.731 536,704 +0.05(+3.00%)
Nov 09, 2020 1.637 1.687 1.631 1.681 740,669 +0.09(+5.53%)
Nov 06, 2020 1.624 1.637 1.586 1.593 376,612 -0.03(-1.94%)
Nov 05, 2020 1.618 1.637 1.605 1.624 322,714 +0.01(+0.78%)
Nov 04, 2020 1.593 1.618 1.580 1.612 119,323 +0.02(+1.19%)
Nov 03, 2020 1.612 1.637 1.593 1.593 221,075 -0.01(-0.78%)
Nov 02, 2020 1.599 1.624 1.580 1.605 282,663 +0.03(+2.00%)
Oct 30, 2020 1.536 1.593 1.530 1.574 399,962 +0.05(+3.31%)
Oct 29, 2020 1.530 1.536 1.486 1.524 240,832 -0.01(-0.41%)
Oct 28, 2020 1.530 1.574 1.517 1.530 432,587 -0.04(-2.41%)
Oct 27, 2020 1.574 1.574 1.549 1.568 271,401 +0.01(+0.40%)
Oct 26, 2020 1.568 1.580 1.542 1.561 254,571 -0.03(-1.59%)
Oct 23, 2020 1.599 1.599 1.574 1.586 94,192 +0.01(+0.40%)
Oct 22, 2020 1.580 1.599 1.574 1.580 214,165 -0.01(-0.40%)
Oct 21, 2020 1.612 1.612 1.549 1.586 541,004 -0.02(-1.18%)
Oct 20, 2020 1.618 1.631 1.586 1.605 150,460 -0.02(-1.16%)
Oct 19, 2020 1.618 1.628 1.568 1.624 441,628 +0.01(+0.39%)
Oct 16, 2020 1.618 1.631 1.593 1.618 302,275 -0.01(-0.39%)
Oct 15, 2020 1.631 1.631 1.586 1.624 430,171 -0.01(-0.58%)
Oct 14, 2020 1.609 1.646 1.603 1.634 460,581 +0.03(+1.94%)
Oct 13, 2020 1.615 1.615 1.590 1.603 206,622 +0.00(+0.00%)
Oct 12, 2020 1.596 1.615 1.590 1.603 299,049 +0.01(+0.39%)
Oct 09, 2020 1.596 1.609 1.583 1.596 256,286 +0.02(+1.58%)
Oct 08, 2020 1.590 1.609 1.572 1.572 251,498 -0.02(-1.17%)
Oct 07, 2020 1.590 1.596 1.578 1.590 228,154 +0.01(+0.39%)
Oct 06, 2020 1.584 1.609 1.565 1.584 314,858 -0.02(-1.54%)
Oct 05, 2020 1.590 1.609 1.572 1.609 222,819 +0.02(+1.17%)
Oct 02, 2020 1.547 1.603 1.541 1.590 201,229 +0.01(+0.79%)
Oct 01, 2020 1.547 1.584 1.547 1.578 248,734 +0.04(+2.83%)
Sep 30, 2020 1.572 1.603 1.528 1.534 350,455 -0.02(-1.59%)
Sep 29, 2020 1.590 1.590 1.534 1.559 235,028 -0.04(-2.33%)
Sep 28, 2020 1.491 1.596 1.491 1.596 534,929 +0.16(+11.25%)
Sep 25, 2020 1.441 1.478 1.435 1.435 253,227 +0.01(+0.43%)
Sep 24, 2020 1.485 1.509 1.423 1.429 699,891 -0.06(-4.17%)
Sep 23, 2020 1.559 1.574 1.491 1.491 324,736 -0.07(-4.38%)
Sep 22, 2020 1.547 1.578 1.547 1.559 174,818 +0.01(+0.80%)
Sep 21, 2020 1.572 1.578 1.547 1.547 272,426 -0.04(-2.35%)
Sep 18, 2020 1.559 1.590 1.553 1.584 603,206 +0.03(+2.00%)
Sep 17, 2020 1.553 1.565 1.553 1.553 299,853 +0.00(+0.00%)
Sep 16, 2020 1.578 1.578 1.553 1.553 277,185 -0.04(-2.34%)
Sep 15, 2020 1.609 1.609 1.559 1.590 395,062 -0.00(-0.20%)
Sep 14, 2020 1.575 1.606 1.563 1.593 499,219 +0.01(+0.39%)
Sep 11, 2020 1.569 1.587 1.550 1.587 228,289 +0.04(+2.37%)
Sep 10, 2020 1.544 1.587 1.538 1.550 369,194 +0.02(+1.20%)
Sep 09, 2020 1.557 1.563 1.532 1.532 353,086 -0.01(-0.79%)
Sep 08, 2020 1.569 1.581 1.526 1.544 318,275 +0.00(+0.00%)
Sep 04, 2020 1.563 1.581 1.532 1.544 313,469 +0.00(+0.00%)
Sep 03, 2020 1.581 1.606 1.544 1.544 402,076 -0.04(-2.33%)
Sep 02, 2020 1.606 1.612 1.575 1.581 502,714 -0.02(-1.53%)
Sep 01, 2020 1.624 1.636 1.593 1.606 440,587 -0.03(-1.87%)
Aug 31, 2020 1.612 1.655 1.593 1.636 401,254 +0.03(+1.91%)
Aug 28, 2020 1.624 1.624 1.593 1.606 294,540 -0.02(-1.13%)
Aug 27, 2020 1.612 1.636 1.599 1.624 346,552 +0.03(+1.92%)
Aug 26, 2020 1.618 1.618 1.587 1.593 333,805 -0.01(-0.76%)
Aug 25, 2020 1.630 1.630 1.593 1.606 226,026 +0.00(+0.00%)
Aug 24, 2020 1.593 1.630 1.593 1.606 471,650 +0.00(+0.00%)
Aug 21, 2020 1.606 1.618 1.587 1.606 490,846 -0.02(-1.13%)
Aug 20, 2020 1.630 1.642 1.599 1.624 365,246 -0.01(-0.38%)
Aug 19, 2020 1.642 1.661 1.630 1.630 307,833 -0.02(-1.11%)
Aug 18, 2020 1.661 1.667 1.630 1.648 434,260 -0.02(-1.10%)
Aug 17, 2020 1.685 1.685 1.655 1.667 521,872 -0.02(-1.09%)
Aug 14, 2020 1.685 1.710 1.685 1.685 276,590 -0.01(-0.54%)
Aug 13, 2020 1.737 1.755 1.676 1.694 576,518 -0.03(-1.75%)
Aug 12, 2020 1.749 1.755 1.700 1.725 406,201 -0.02(-1.38%)
Aug 11, 2020 1.725 1.767 1.725 1.749 445,280 +0.04(+2.12%)
Aug 10, 2020 1.670 1.719 1.670 1.713 444,201 +0.04(+2.54%)
Aug 07, 2020 1.676 1.686 1.664 1.670 477,891 +0.01(+0.73%)
Aug 06, 2020 1.670 1.682 1.646 1.658 718,443 -0.04(-2.49%)
Aug 05, 2020 1.725 1.725 1.676 1.700 426,542 -0.02(-1.40%)
Aug 04, 2020 1.707 1.725 1.700 1.725 281,258 +0.03(+1.79%)
Aug 03, 2020 1.682 1.707 1.676 1.694 511,720 +0.02(+1.08%)
Jul 31, 2020 1.694 1.694 1.649 1.676 420,055 -0.01(-0.36%)
Jul 30, 2020 1.694 1.694 1.634 1.682 253,077 -0.02(-1.07%)
Jul 29, 2020 1.628 1.700 1.628 1.700 405,850 +0.07(+4.46%)
Jul 28, 2020 1.646 1.652 1.622 1.628 302,492 -0.01(-0.74%)
Jul 27, 2020 1.658 1.658 1.616 1.640 351,853 -0.03(-1.81%)
Jul 24, 2020 1.676 1.688 1.634 1.670 321,899 +0.01(+0.36%)
Jul 23, 2020 1.682 1.688 1.652 1.664 250,288 -0.02(-1.43%)
Jul 22, 2020 1.682 1.694 1.640 1.688 434,109 +0.02(+1.09%)
Jul 21, 2020 1.700 1.713 1.658 1.670 569,173 -0.01(-0.72%)
Jul 20, 2020 1.700 1.713 1.664 1.682 315,479 -0.02(-1.07%)
Jul 17, 2020 1.707 1.719 1.682 1.700 197,964 +0.00(+0.00%)
Jul 16, 2020 1.743 1.743 1.676 1.700 440,810 -0.03(-1.92%)
Jul 15, 2020 1.722 1.758 1.692 1.734 504,350 +0.04(+2.11%)
Jul 14, 2020 1.686 1.704 1.638 1.698 225,559 +0.02(+1.07%)
Jul 13, 2020 1.728 1.734 1.650 1.680 698,927 -0.05(-3.10%)
Jul 10, 2020 1.692 1.734 1.686 1.734 348,914 +0.05(+2.84%)
Jul 09, 2020 1.740 1.758 1.644 1.686 397,374 -0.06(-3.42%)
Jul 08, 2020 1.752 1.770 1.734 1.746 325,375 +0.02(+1.04%)
Jul 07, 2020 1.764 1.769 1.716 1.728 285,716 -0.03(-1.70%)
Jul 06, 2020 1.782 1.788 1.734 1.758 581,601 +0.02(+1.03%)
Jul 02, 2020 1.752 1.794 1.740 1.740 286,022 +0.00(+0.00%)
Jul 01, 2020 1.686 1.764 1.686 1.740 599,229 +0.07(+3.93%)
Jun 30, 2020 1.674 1.692 1.632 1.674 643,193 +0.04(+2.19%)
Jun 29, 2020 1.674 1.686 1.614 1.638 381,223 -0.02(-1.08%)
Jun 26, 2020 1.656 1.680 1.632 1.656 444,589 +0.00(+0.00%)
Jun 25, 2020 1.620 1.668 1.614 1.656 146,726 +0.03(+1.84%)
Jun 24, 2020 1.686 1.693 1.596 1.626 429,721 -0.09(-5.23%)
Jun 23, 2020 1.734 1.738 1.686 1.716 370,877 +0.02(+1.06%)
Jun 22, 2020 1.644 1.704 1.602 1.698 1,033,415 +0.09(+5.38%)
Jun 19, 2020 1.859 1.877 1.608 1.611 1,601,894 -0.22(-12.21%)
Jun 18, 2020 1.877 1.895 1.800 1.835 649,537 -0.04(-2.23%)
Jun 17, 2020 1.985 2.003 1.859 1.877 657,138 -0.11(-5.42%)
Jun 16, 2020 2.027 2.081 1.979 1.985 371,550 +0.01(+0.61%)
Jun 15, 2020 1.967 2.063 1.925 1.973 652,260 -0.02(-0.90%)
Jun 12, 2020 1.961 2.015 1.841 1.991 759,214 +0.11(+5.95%)
Jun 11, 2020 1.949 1.961 1.826 1.879 1,432,292 -0.13(-6.41%)
Jun 10, 2020 2.072 2.090 1.914 2.008 943,084 -0.08(-3.65%)
Jun 09, 2020 2.178 2.189 2.020 2.084 765,384 -0.09(-4.04%)
Jun 08, 2020 2.066 2.172 2.049 2.172 997,563 +0.16(+7.85%)
Jun 05, 2020 2.049 2.102 1.984 2.014 792,481 +0.06(+3.30%)
Jun 04, 2020 2.061 2.072 1.938 1.949 954,533 -0.12(-5.67%)
Jun 03, 2020 2.002 2.090 1.996 2.066 795,495 +0.12(+6.33%)
Jun 02, 2020 1.908 2.014 1.908 1.943 1,097,239 +0.05(+2.79%)
Jun 01, 2020 1.762 1.914 1.762 1.891 865,887 +0.15(+8.39%)
May 29, 2020 1.803 1.838 1.703 1.744 754,728 +0.00(+0.00%)
May 28, 2020 1.750 1.897 1.698 1.744 1,415,652 -0.01(-0.33%)
May 27, 2020 1.651 1.768 1.651 1.750 1,064,852 +0.11(+6.41%)
May 26, 2020 1.586 1.657 1.566 1.645 884,644 +0.12(+8.08%)
May 22, 2020 1.516 1.538 1.475 1.522 306,640 +0.02(+1.17%)
May 21, 2020 1.452 1.510 1.440 1.504 465,975 +0.08(+5.33%)
May 20, 2020 1.434 1.463 1.411 1.428 387,004 +0.02(+1.67%)
May 19, 2020 1.393 1.434 1.352 1.405 436,264 +0.02(+1.27%)
May 18, 2020 1.352 1.405 1.323 1.387 584,671 +0.07(+5.33%)
May 15, 2020 1.405 1.422 1.311 1.317 681,954 -0.08(-5.86%)
May 14, 2020 1.393 1.435 1.364 1.399 429,096 -0.01(-0.42%)
May 13, 2020 1.493 1.493 1.393 1.405 547,963 -0.08(-5.62%)
May 12, 2020 1.489 1.523 1.472 1.489 902,142 +0.01(+0.38%)
May 11, 2020 1.449 1.511 1.426 1.483 880,709 +0.03(+2.36%)
May 08, 2020 1.420 1.454 1.397 1.449 690,278 +0.06(+4.53%)
May 07, 2020 1.460 1.472 1.357 1.386 840,485 -0.04(-2.80%)
May 06, 2020 1.432 1.472 1.392 1.426 752,935 +0.03(+2.46%)
May 05, 2020 1.494 1.511 1.375 1.392 1,456,984 -0.05(-3.17%)
May 04, 2020 1.426 1.511 1.380 1.437 797,818 +0.00(+0.00%)
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.