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 (%)
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%)
Jan 02, 2020 10.60 10.62 10.46 10.53 169,504 -0.08(-0.76%)
Dec 31, 2019 10.49 10.65 10.49 10.61 151,200 +0.08(+0.77%)
Dec 30, 2019 10.55 10.65 10.52 10.53 216,306 -0.02(-0.21%)
Dec 27, 2019 10.51 10.60 10.49 10.55 225,843 +0.04(+0.33%)
Dec 26, 2019 10.51 10.61 10.50 10.51 170,333 +0.02(+0.17%)
Dec 24, 2019 10.48 10.54 10.47 10.50 103,577 +0.02(+0.17%)
Dec 23, 2019 10.50 10.53 10.36 10.48 300,428 -0.01(-0.08%)
Dec 20, 2019 10.49 10.61 10.48 10.49 445,989 -0.05(-0.50%)
Dec 19, 2019 10.47 10.54 10.47 10.54 287,240 +0.05(+0.50%)
Dec 18, 2019 10.51 10.53 10.45 10.49 300,330 +0.00(+0.00%)
Dec 17, 2019 10.47 10.52 10.45 10.49 235,869 +0.01(+0.08%)
Dec 16, 2019 10.52 10.54 10.46 10.48 188,776 -0.02(-0.17%)
Dec 13, 2019 10.46 10.50 10.44 10.50 162,032 +0.04(+0.34%)
Dec 12, 2019 10.49 10.54 10.44 10.46 221,226 +0.04(+0.34%)
Dec 11, 2019 10.48 10.48 10.41 10.43 95,370 -0.06(-0.59%)
Dec 10, 2019 10.43 10.50 10.43 10.49 157,758 +0.04(+0.42%)
Dec 09, 2019 10.43 10.48 10.43 10.44 153,505 +0.00(+0.00%)
Dec 06, 2019 10.46 10.51 10.43 10.44 226,982 +0.00(+0.00%)
Dec 05, 2019 10.51 10.51 10.43 10.44 115,018 -0.04(-0.42%)
Dec 04, 2019 10.50 10.50 10.45 10.49 103,639 +0.00(+0.00%)
Dec 03, 2019 10.50 10.50 10.40 10.49 100,233 +0.00(+0.00%)
Dec 02, 2019 10.60 10.60 10.47 10.49 169,610 -0.08(-0.75%)
Nov 29, 2019 10.53 10.58 10.50 10.57 59,366 +0.02(+0.17%)
Nov 27, 2019 10.43 10.55 10.43 10.55 96,741 +0.11(+1.01%)
Nov 26, 2019 10.39 10.50 10.38 10.44 231,558 +0.04(+0.42%)
Nov 25, 2019 10.44 10.50 10.35 10.40 225,467 +0.02(+0.17%)
Nov 22, 2019 10.43 10.43 10.33 10.38 82,497 -0.01(-0.08%)
Nov 21, 2019 10.45 10.45 10.31 10.39 242,759 -0.04(-0.34%)
Nov 20, 2019 10.36 10.49 10.29 10.43 154,927 +0.07(+0.68%)
Nov 19, 2019 10.30 10.41 10.28 10.36 137,643 +0.06(+0.60%)
Nov 18, 2019 10.22 10.34 10.22 10.29 124,810 +0.06(+0.60%)
Nov 15, 2019 10.34 10.35 10.17 10.23 239,858 -0.08(-0.77%)
Nov 14, 2019 10.29 10.36 10.26 10.31 175,133 -0.02(-0.17%)
Nov 13, 2019 10.26 10.33 10.26 10.33 124,896 +0.04(+0.43%)
Nov 12, 2019 10.29 10.36 10.27 10.29 272,127 -0.03(-0.26%)
Nov 11, 2019 10.24 10.33 10.24 10.31 172,994 +0.05(+0.51%)
Nov 08, 2019 10.25 10.32 10.24 10.26 227,552 +0.01(+0.08%)
Nov 07, 2019 10.30 10.31 10.24 10.25 107,071 -0.02(-0.17%)
Nov 06, 2019 10.23 10.31 10.23 10.27 172,767 +0.03(+0.26%)
Nov 05, 2019 10.33 10.33 10.22 10.24 104,283 -0.05(-0.51%)
Nov 04, 2019 10.31 10.36 10.24 10.29 378,124 +0.03(+0.26%)
Nov 01, 2019 10.36 10.42 10.20 10.27 247,265 -0.05(-0.51%)
Oct 31, 2019 10.22 10.44 10.22 10.32 197,889 +0.18(+1.73%)
Oct 30, 2019 10.13 10.16 9.926 10.15 122,011 -0.04(-0.34%)
Oct 29, 2019 10.15 10.20 10.14 10.18 95,693 +0.02(+0.17%)
Oct 28, 2019 10.12 10.19 10.12 10.16 115,422 +0.01(+0.09%)
Oct 25, 2019 10.19 10.19 10.12 10.15 111,440 +0.00(+0.00%)
Oct 24, 2019 10.16 10.19 10.10 10.15 109,854 -0.02(-0.17%)
Oct 23, 2019 10.15 10.17 10.08 10.17 127,056 +0.02(+0.17%)
Oct 22, 2019 10.05 10.18 10.05 10.15 143,241 +0.11(+1.14%)
Oct 21, 2019 10.00 10.06 9.996 10.04 82,248 +0.05(+0.53%)
Oct 18, 2019 9.926 10.01 9.926 9.987 67,228 +0.02(+0.18%)
Oct 17, 2019 9.917 9.987 9.917 9.970 68,198 +0.04(+0.44%)
Oct 16, 2019 9.908 9.970 9.908 9.926 70,998 -0.01(-0.09%)
Oct 15, 2019 9.908 9.970 9.891 9.934 68,770 +0.04(+0.35%)
Oct 14, 2019 9.864 9.943 9.847 9.899 83,828 -0.03(-0.27%)
Oct 11, 2019 9.952 10.01 9.899 9.926 112,010 +0.04(+0.35%)
Oct 10, 2019 9.917 9.934 9.864 9.891 82,772 -0.01(-0.09%)
Oct 09, 2019 9.952 9.952 9.864 9.899 104,619 -0.02(-0.18%)
Oct 08, 2019 9.847 9.934 9.820 9.917 190,246 +0.05(+0.53%)
Oct 07, 2019 9.864 9.961 9.855 9.864 170,149 -0.02(-0.18%)
Oct 04, 2019 9.829 9.899 9.812 9.882 109,047 +0.05(+0.54%)
Oct 03, 2019 9.873 9.917 9.829 9.829 91,622 -0.04(-0.44%)
Oct 02, 2019 9.882 9.908 9.820 9.873 145,069 -0.04(-0.35%)
Oct 01, 2019 9.987 10.00 9.873 9.908 142,464 -0.07(-0.70%)
Sep 30, 2019 10.00 10.02 9.956 9.978 99,793 -0.03(-0.26%)
Sep 27, 2019 9.987 10.08 9.978 10.00 323,609 +0.04(+0.44%)
Sep 26, 2019 10.05 10.05 9.926 9.961 173,633 -0.01(-0.09%)
Sep 25, 2019 9.892 9.978 9.875 9.969 114,088 +0.09(+0.87%)
Sep 24, 2019 9.961 10.04 9.875 9.883 134,675 -0.12(-1.20%)
Sep 23, 2019 9.978 10.03 9.961 10.00 55,043 -0.01(-0.09%)
Sep 20, 2019 10.03 10.06 9.961 10.01 249,450 +0.03(+0.34%)
Sep 19, 2019 9.978 10.05 9.969 9.978 199,551 +0.03(+0.26%)
Sep 18, 2019 10.02 10.02 9.888 9.952 119,582 +0.02(+0.17%)
Sep 17, 2019 9.883 9.944 9.858 9.935 103,637 +0.02(+0.17%)
Sep 16, 2019 9.892 9.944 9.832 9.918 108,151 +0.02(+0.17%)
Sep 13, 2019 9.918 9.952 9.815 9.901 154,771 +0.03(+0.26%)
Sep 12, 2019 9.858 9.901 9.815 9.875 152,602 +0.03(+0.26%)
Sep 11, 2019 9.858 9.875 9.806 9.849 584,908 +0.03(+0.35%)
Sep 10, 2019 9.763 9.866 9.763 9.815 93,875 +0.04(+0.44%)
Sep 09, 2019 9.643 9.798 9.643 9.772 74,183 +0.15(+1.61%)
Sep 06, 2019 9.695 9.703 9.617 9.617 113,312 -0.07(-0.71%)
Sep 05, 2019 9.806 9.815 9.660 9.686 100,154 -0.08(-0.79%)
Sep 04, 2019 9.729 9.789 9.677 9.763 123,386 +0.09(+0.98%)
Sep 03, 2019 9.583 9.677 9.574 9.669 112,350 +0.04(+0.45%)
Aug 30, 2019 9.652 9.669 9.604 9.626 101,084 -0.01(-0.09%)
Aug 29, 2019 9.634 9.660 9.574 9.634 96,618 +0.03(+0.36%)
Aug 28, 2019 9.695 9.695 9.574 9.600 104,154 -0.06(-0.62%)
Aug 27, 2019 9.763 9.763 9.609 9.660 141,065 -0.09(-0.88%)
Aug 26, 2019 9.574 9.755 9.566 9.746 103,338 +0.21(+2.16%)
Aug 23, 2019 9.652 9.703 9.523 9.540 137,535 -0.12(-1.24%)
Aug 22, 2019 9.695 9.729 9.626 9.660 84,551 -0.03(-0.35%)
Aug 21, 2019 9.806 9.806 9.634 9.695 62,313 -0.05(-0.53%)
Aug 20, 2019 9.755 9.789 9.720 9.746 70,363 -0.01(-0.09%)
Aug 19, 2019 9.763 9.780 9.703 9.755 90,272 +0.08(+0.80%)
Aug 16, 2019 9.652 9.738 9.652 9.677 70,805 +0.06(+0.63%)
Aug 15, 2019 9.514 9.677 9.514 9.617 164,091 +0.10(+1.08%)
Aug 14, 2019 9.660 9.703 9.514 9.514 196,606 -0.22(-2.29%)
Aug 13, 2019 9.746 9.772 9.669 9.738 55,924 -0.02(-0.18%)
Aug 12, 2019 9.772 9.849 9.686 9.755 96,963 -0.03(-0.35%)
Aug 09, 2019 9.780 9.806 9.677 9.789 149,880 +0.03(+0.35%)
Aug 08, 2019 9.772 9.823 9.738 9.755 472,470 +0.03(+0.26%)
Aug 07, 2019 9.617 9.789 9.557 9.729 160,239 +0.08(+0.80%)
Aug 06, 2019 9.566 9.695 9.506 9.652 499,076 +0.09(+0.90%)
Aug 05, 2019 9.626 9.738 9.488 9.566 221,661 -0.16(-1.68%)
Aug 02, 2019 9.695 9.755 9.643 9.729 109,818 +0.01(+0.09%)
Aug 01, 2019 9.755 9.866 9.720 9.720 177,865 +0.11(+1.16%)
Jul 31, 2019 9.772 9.772 9.609 9.609 320,670 -0.07(-0.71%)
Jul 30, 2019 9.643 9.729 9.574 9.677 160,999 -0.02(-0.18%)
Jul 29, 2019 9.720 9.806 9.677 9.695 345,939 -0.04(-0.44%)
Jul 26, 2019 9.789 9.789 9.703 9.738 99,221 -0.04(-0.44%)
Jul 25, 2019 9.832 9.832 9.720 9.780 89,549 -0.03(-0.35%)
Jul 24, 2019 9.823 9.866 9.729 9.815 277,904 -0.02(-0.17%)
Jul 23, 2019 9.806 9.849 9.755 9.832 82,258 +0.04(+0.44%)
Jul 22, 2019 9.746 9.798 9.712 9.789 77,527 +0.03(+0.35%)
Jul 19, 2019 9.798 9.819 9.712 9.755 111,332 -0.06(-0.61%)
Jul 18, 2019 9.875 9.875 9.763 9.815 185,930 -0.08(-0.78%)
Jul 17, 2019 9.952 9.961 9.832 9.892 153,484 -0.03(-0.35%)
Jul 16, 2019 9.858 9.952 9.853 9.926 102,507 +0.04(+0.43%)
Jul 15, 2019 9.892 9.893 9.823 9.883 75,086 -0.01(-0.09%)
Jul 12, 2019 9.823 9.909 9.823 9.892 120,533 +0.04(+0.44%)
Jul 11, 2019 9.832 9.892 9.789 9.849 316,169 +0.02(+0.17%)
Jul 10, 2019 9.806 9.944 9.806 9.832 130,306 +0.00(+0.00%)
Jul 09, 2019 9.763 9.841 9.738 9.832 167,804 +0.06(+0.62%)
Jul 08, 2019 9.729 9.832 9.703 9.772 513,803 +0.03(+0.35%)
Jul 05, 2019 9.669 9.746 9.638 9.738 124,958 +0.04(+0.44%)
Jul 03, 2019 9.609 9.720 9.609 9.695 144,639 +0.10(+1.07%)
Jul 02, 2019 9.617 9.686 9.566 9.592 126,272 -0.04(-0.45%)
Jul 01, 2019 9.738 9.755 9.566 9.634 307,898 -0.08(-0.80%)
Jun 28, 2019 9.454 9.746 9.454 9.712 466,526 +0.25(+2.63%)
Jun 27, 2019 9.360 9.463 9.354 9.463 80,159 +0.12(+1.24%)
Jun 26, 2019 9.439 9.439 9.322 9.347 185,348 -0.05(-0.54%)
Jun 25, 2019 9.431 9.498 9.397 9.397 151,688 -0.03(-0.27%)
Jun 24, 2019 9.330 9.466 9.330 9.423 135,797 +0.10(+1.08%)
Jun 21, 2019 9.355 9.431 9.322 9.322 494,237 -0.08(-0.81%)
Jun 20, 2019 9.465 9.465 9.355 9.397 121,336 +0.05(+0.54%)
Jun 19, 2019 9.296 9.347 9.263 9.347 132,665 +0.01(+0.09%)
Jun 18, 2019 9.380 9.431 9.296 9.338 176,124 -0.02(-0.18%)
Jun 17, 2019 9.439 9.478 9.313 9.355 124,467 -0.04(-0.45%)
Jun 14, 2019 9.448 9.490 9.389 9.397 97,112 -0.02(-0.18%)
Jun 13, 2019 9.414 9.427 9.305 9.414 118,325 +0.08(+0.81%)
Jun 12, 2019 9.254 9.389 9.250 9.338 124,437 +0.08(+0.82%)
Jun 11, 2019 9.263 9.305 9.170 9.263 455,163 +0.01(+0.09%)
Jun 10, 2019 9.254 9.313 9.221 9.254 103,216 +0.01(+0.09%)
Jun 07, 2019 9.296 9.330 9.221 9.246 90,099 -0.04(-0.45%)
Jun 06, 2019 9.254 9.313 9.170 9.288 72,748 +0.03(+0.27%)
Jun 05, 2019 9.330 9.333 9.204 9.263 126,700 -0.06(-0.63%)
Jun 04, 2019 9.372 9.372 9.254 9.322 81,076 +0.02(+0.18%)
Jun 03, 2019 9.170 9.313 9.170 9.305 84,434 +0.13(+1.47%)
May 31, 2019 9.212 9.279 9.170 9.170 168,668 -0.14(-1.54%)
May 30, 2019 9.439 9.439 9.246 9.313 119,287 -0.12(-1.25%)
May 29, 2019 9.465 9.473 9.355 9.431 135,820 -0.05(-0.53%)
May 28, 2019 9.608 9.608 9.439 9.481 197,073 +0.01(+0.09%)
May 24, 2019 9.423 9.490 9.389 9.473 86,295 +0.10(+1.08%)
May 23, 2019 9.313 9.414 9.271 9.372 109,697 -0.01(-0.09%)
May 22, 2019 9.372 9.439 9.322 9.380 78,150 +0.00(+0.00%)
May 21, 2019 9.414 9.414 9.338 9.380 147,336 +0.04(+0.45%)
May 20, 2019 9.439 9.439 9.322 9.338 64,551 -0.07(-0.72%)
May 17, 2019 9.448 9.490 9.372 9.406 85,463 -0.10(-1.06%)
May 16, 2019 9.490 9.557 9.465 9.507 90,825 +0.05(+0.53%)
May 15, 2019 9.389 9.498 9.372 9.456 115,162 +0.01(+0.09%)
May 14, 2019 9.406 9.456 9.380 9.448 139,874 +0.04(+0.45%)
May 13, 2019 9.406 9.465 9.338 9.406 139,468 -0.12(-1.24%)
May 10, 2019 9.465 9.557 9.431 9.523 73,814 +0.02(+0.18%)
May 09, 2019 9.532 9.574 9.380 9.507 192,863 -0.04(-0.44%)
May 08, 2019 9.566 9.624 9.523 9.549 134,896 -0.01(-0.09%)
May 07, 2019 9.582 9.658 9.490 9.557 384,603 -0.08(-0.87%)
May 06, 2019 9.616 9.751 9.566 9.641 211,221 -0.04(-0.43%)
May 03, 2019 9.734 9.784 9.658 9.683 387,497 +0.10(+1.05%)
May 02, 2019 9.338 9.608 9.330 9.582 407,648 +0.29(+3.17%)
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.