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 )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2019 3.132 3.166 3.117 3.156 455,684 +0.00(+0.00%)
Apr 29, 2019 3.127 3.156 3.112 3.156 193,188 +0.03(+1.10%)
Apr 26, 2019 3.053 3.127 3.053 3.122 451,462 +0.07(+2.24%)
Apr 25, 2019 3.053 3.078 3.039 3.053 517,111 +0.01(+0.48%)
Apr 24, 2019 3.034 3.073 3.034 3.039 351,433 -0.01(-0.48%)
Apr 23, 2019 3.058 3.073 3.034 3.053 505,349 -0.02(-0.64%)
Apr 22, 2019 3.087 3.097 3.034 3.073 499,615 -0.00(-0.05%)
Apr 18, 2019 3.089 3.103 3.036 3.074 651,883 -0.02(-0.78%)
Apr 17, 2019 3.098 3.103 3.065 3.098 297,352 +0.01(+0.31%)
Apr 16, 2019 3.079 3.089 3.040 3.089 532,517 +0.01(+0.47%)
Apr 15, 2019 3.089 3.111 3.050 3.074 445,387 -0.01(-0.31%)
Apr 12, 2019 3.084 3.098 3.060 3.084 309,830 +0.00(+0.00%)
Apr 11, 2019 3.098 3.113 3.084 3.084 225,922 -0.02(-0.78%)
Apr 10, 2019 3.128 3.128 3.098 3.108 167,990 -0.01(-0.31%)
Apr 09, 2019 3.142 3.157 3.103 3.118 254,564 -0.02(-0.77%)
Apr 08, 2019 3.123 3.152 3.108 3.142 299,577 +0.01(+0.46%)
Apr 05, 2019 3.166 3.181 3.123 3.128 409,802 -0.03(-1.07%)
Apr 04, 2019 3.181 3.186 3.157 3.161 197,564 -0.01(-0.46%)
Apr 03, 2019 3.171 3.186 3.157 3.176 223,133 +0.01(+0.46%)
Apr 02, 2019 3.186 3.205 3.147 3.161 328,713 -0.03(-1.06%)
Apr 01, 2019 3.181 3.195 3.132 3.195 525,947 +0.05(+1.54%)
Mar 29, 2019 3.152 3.199 3.098 3.147 626,063 +0.01(+0.46%)
Mar 28, 2019 3.142 3.200 3.094 3.132 381,423 -0.01(-0.46%)
Mar 27, 2019 3.089 3.161 3.084 3.147 468,248 +0.05(+1.72%)
Mar 26, 2019 3.084 3.098 3.050 3.094 249,696 +0.04(+1.27%)
Mar 25, 2019 3.040 3.079 3.026 3.055 183,952 +0.02(+0.64%)
Mar 22, 2019 3.079 3.089 3.031 3.036 306,319 -0.04(-1.42%)
Mar 21, 2019 3.060 3.123 3.060 3.079 311,933 +0.02(+0.79%)
Mar 20, 2019 3.065 3.118 3.050 3.055 363,521 -0.02(-0.63%)
Mar 19, 2019 3.084 3.108 3.060 3.074 356,658 -0.01(-0.31%)
Mar 18, 2019 3.123 3.142 3.074 3.084 499,479 -0.05(-1.70%)
Mar 15, 2019 3.094 3.147 3.074 3.137 620,073 +0.03(+1.09%)
Mar 14, 2019 3.118 3.190 3.050 3.103 587,364 -0.03(-1.08%)
Mar 13, 2019 3.156 3.184 3.132 3.137 654,781 -0.01(-0.45%)
Mar 12, 2019 3.156 3.175 3.147 3.151 704,732 -0.00(-0.15%)
Mar 11, 2019 3.137 3.170 3.128 3.156 677,153 +0.03(+1.05%)
Mar 08, 2019 3.142 3.170 3.123 3.123 313,005 -0.01(-0.45%)
Mar 07, 2019 3.175 3.189 3.137 3.137 361,235 -0.03(-1.04%)
Mar 06, 2019 3.198 3.212 3.161 3.170 292,429 -0.02(-0.74%)
Mar 05, 2019 3.151 3.226 3.151 3.194 305,729 +0.04(+1.19%)
Mar 04, 2019 3.170 3.255 3.156 3.156 550,335 -0.01(-0.44%)
Mar 01, 2019 3.151 3.269 3.151 3.170 992,460 -0.07(-2.17%)
Feb 28, 2019 3.269 3.269 3.118 3.241 1,300,939 -0.06(-1.85%)
Feb 27, 2019 3.400 3.419 3.287 3.302 530,311 -0.10(-3.03%)
Feb 26, 2019 3.457 3.457 3.325 3.405 560,592 -0.06(-1.76%)
Feb 25, 2019 3.499 3.499 3.306 3.466 904,525 -0.03(-0.94%)
Feb 22, 2019 3.250 3.499 3.236 3.499 1,788,388 +0.24(+7.50%)
Feb 21, 2019 3.179 3.259 3.170 3.255 293,081 +0.08(+2.51%)
Feb 20, 2019 3.161 3.194 3.151 3.175 188,595 +0.01(+0.30%)
Feb 19, 2019 3.142 3.170 3.118 3.165 201,375 +0.02(+0.60%)
Feb 15, 2019 3.165 3.184 3.123 3.147 252,746 -0.01(-0.45%)
Feb 14, 2019 3.170 3.184 3.142 3.161 228,647 -0.01(-0.44%)
Feb 13, 2019 3.170 3.189 3.151 3.175 136,287 +0.02(+0.60%)
Feb 12, 2019 3.156 3.217 3.147 3.156 232,045 +0.00(+0.00%)
Feb 11, 2019 3.203 3.203 3.147 3.156 139,798 -0.06(-1.75%)
Feb 08, 2019 3.175 3.222 3.151 3.212 123,285 +0.02(+0.74%)
Feb 07, 2019 3.226 3.236 3.151 3.189 193,986 -0.03(-1.02%)
Feb 06, 2019 3.278 3.278 3.208 3.222 245,962 +0.00(+0.15%)
Feb 05, 2019 3.198 3.236 3.198 3.217 211,519 +0.01(+0.44%)
Feb 04, 2019 3.189 3.208 3.175 3.203 190,679 +0.01(+0.29%)
Feb 01, 2019 3.194 3.198 3.170 3.194 177,795 +0.00(+0.00%)
Jan 31, 2019 3.156 3.194 3.147 3.194 616,645 +0.05(+1.64%)
Jan 30, 2019 3.114 3.156 3.071 3.142 265,079 +0.04(+1.21%)
Jan 29, 2019 3.081 3.114 3.081 3.104 222,648 +0.03(+0.92%)
Jan 28, 2019 3.043 3.081 3.034 3.076 242,040 +0.02(+0.61%)
Jan 25, 2019 3.006 3.062 3.006 3.057 206,966 +0.06(+1.88%)
Jan 24, 2019 2.987 3.006 2.982 3.001 150,502 +0.02(+0.79%)
Jan 23, 2019 2.978 3.001 2.959 2.978 193,701 +0.00(+0.16%)
Jan 22, 2019 2.959 2.992 2.935 2.973 294,599 +0.00(+0.16%)
Jan 18, 2019 2.959 2.982 2.940 2.968 205,263 +0.00(+0.00%)
Jan 17, 2019 2.954 2.973 2.943 2.968 234,464 +0.02(+0.64%)
Jan 16, 2019 2.926 2.949 2.926 2.949 195,428 +0.03(+1.13%)
Jan 15, 2019 2.921 2.931 2.912 2.916 92,170 +0.01(+0.49%)
Jan 14, 2019 2.912 2.945 2.893 2.902 196,028 -0.01(-0.48%)
Jan 11, 2019 2.912 2.931 2.893 2.916 203,985 +0.00(+0.16%)
Jan 10, 2019 2.935 2.973 2.912 2.912 377,060 -0.02(-0.64%)
Jan 09, 2019 2.996 3.006 2.916 2.931 603,593 -0.06(-2.04%)
Jan 08, 2019 3.057 3.071 2.982 2.992 381,808 -0.06(-1.85%)
Jan 07, 2019 3.010 3.109 3.001 3.048 527,824 +0.04(+1.25%)
Jan 04, 2019 3.020 3.081 2.999 3.010 429,264 +0.00(+0.16%)
Jan 03, 2019 3.015 3.057 2.968 3.006 314,080 +0.01(+0.31%)
Jan 02, 2019 3.006 3.172 2.987 2.996 743,040 -0.04(-1.39%)
Dec 31, 2018 3.132 3.165 3.034 3.039 765,904 -0.06(-1.97%)
Dec 28, 2018 2.968 3.100 2.963 3.100 838,939 +0.15(+5.10%)
Dec 27, 2018 2.851 3.017 2.851 2.949 584,685 +0.09(+3.29%)
Dec 26, 2018 2.799 2.860 2.794 2.855 464,048 +0.09(+3.23%)
Dec 24, 2018 2.851 2.888 2.766 2.766 361,978 -0.12(-4.23%)
Dec 21, 2018 2.907 2.968 2.818 2.888 3,664,716 -0.04(-1.44%)
Dec 20, 2018 2.954 2.987 2.841 2.931 861,215 -0.04(-1.27%)
Dec 19, 2018 2.968 3.043 2.959 2.968 405,209 +0.01(+0.32%)
Dec 18, 2018 3.053 3.053 2.935 2.959 541,982 -0.09(-2.93%)
Dec 17, 2018 2.940 3.142 2.940 3.048 1,678,747 +0.09(+3.18%)
Dec 14, 2018 3.020 3.043 2.945 2.954 438,633 -0.07(-2.33%)
Dec 13, 2018 3.079 3.102 3.020 3.024 616,281 -0.05(-1.78%)
Dec 12, 2018 3.043 3.097 3.034 3.079 312,060 +0.05(+1.81%)
Dec 11, 2018 2.993 3.047 2.961 3.024 379,314 +0.06(+2.00%)
Dec 10, 2018 3.006 3.034 2.924 2.965 511,709 -0.03(-0.91%)
Dec 07, 2018 2.970 2.993 2.970 2.993 258,619 +0.04(+1.23%)
Dec 06, 2018 2.965 2.974 2.911 2.956 418,035 -0.02(-0.76%)
Dec 04, 2018 3.061 3.061 2.974 2.979 471,135 -0.06(-1.95%)
Dec 03, 2018 3.088 3.120 3.029 3.038 608,153 -0.04(-1.33%)
Nov 30, 2018 3.093 3.111 3.043 3.079 359,389 -0.00(-0.15%)
Nov 29, 2018 3.106 3.123 3.065 3.084 288,626 -0.02(-0.73%)
Nov 28, 2018 3.015 3.188 2.988 3.106 483,096 +0.10(+3.33%)
Nov 27, 2018 3.006 3.024 3.002 3.006 209,040 +0.01(+0.30%)
Nov 26, 2018 3.011 3.029 2.997 2.997 303,625 +0.00(+0.00%)
Nov 23, 2018 2.993 3.011 2.965 2.997 190,781 -0.01(-0.30%)
Nov 21, 2018 3.006 3.006 3.006 0 +0.03(+0.92%)
Nov 20, 2018 3.029 3.052 2.979 2.979 409,912 -0.06(-1.95%)
Nov 19, 2018 3.038 3.056 3.024 3.038 256,942 -0.01(-0.45%)
Nov 16, 2018 3.061 3.075 3.020 3.052 448,742 -0.02(-0.59%)
Nov 15, 2018 3.075 3.093 3.056 3.070 188,048 -0.01(-0.44%)
Nov 14, 2018 3.111 3.120 3.074 3.084 267,074 -0.02(-0.51%)
Nov 13, 2018 3.065 3.111 3.065 3.100 333,127 +0.03(+0.81%)
Nov 12, 2018 3.106 3.106 3.065 3.075 229,080 -0.02(-0.59%)
Nov 09, 2018 3.097 3.111 3.075 3.093 255,107 -0.01(-0.44%)
Nov 08, 2018 3.143 3.188 3.095 3.106 352,502 -0.05(-1.59%)
Nov 07, 2018 3.161 3.179 3.143 3.157 359,925 +0.04(+1.32%)
Nov 06, 2018 2.974 3.129 2.974 3.116 382,265 +0.14(+4.59%)
Nov 05, 2018 2.952 3.015 2.952 2.979 536,684 +0.05(+1.87%)
Nov 02, 2018 2.938 2.963 2.901 2.924 533,046 -0.01(-0.46%)
Nov 01, 2018 2.892 2.961 2.888 2.938 1,106,596 +0.08(+2.71%)
Oct 31, 2018 2.915 2.915 2.838 2.861 716,117 -0.03(-1.10%)
Oct 30, 2018 2.829 2.911 2.815 2.892 521,156 +0.08(+2.75%)
Oct 29, 2018 2.815 2.838 2.797 2.815 479,469 +0.02(+0.65%)
Oct 26, 2018 2.783 2.810 2.765 2.797 411,859 -0.00(-0.16%)
Oct 25, 2018 2.769 2.833 2.769 2.801 438,393 +0.03(+1.15%)
Oct 24, 2018 2.856 2.906 2.756 2.769 565,396 -0.09(-3.03%)
Oct 23, 2018 2.888 2.906 2.854 2.856 376,460 -0.06(-2.18%)
Oct 22, 2018 2.956 2.961 2.888 2.920 568,039 -0.04(-1.38%)
Oct 19, 2018 2.979 2.993 2.961 2.961 192,976 -0.02(-0.76%)
Oct 18, 2018 2.974 2.993 2.961 2.983 510,991 +0.00(+0.00%)
Oct 17, 2018 3.015 3.024 2.974 2.983 431,684 -0.04(-1.36%)
Oct 16, 2018 3.056 3.065 3.011 3.024 472,345 -0.04(-1.19%)
Oct 15, 2018 3.038 3.065 2.983 3.061 480,967 +0.02(+0.75%)
Oct 12, 2018 3.102 3.129 3.020 3.038 663,234 -0.05(-1.48%)
Oct 11, 2018 3.170 3.170 3.075 3.084 474,914 -0.08(-2.59%)
Oct 10, 2018 3.193 3.207 3.166 3.166 434,727 -0.04(-1.14%)
Oct 09, 2018 3.248 3.248 3.125 3.202 551,931 +0.03(+0.86%)
Oct 08, 2018 3.184 3.188 3.163 3.175 210,340 -0.01(-0.29%)
Oct 05, 2018 3.193 3.220 3.175 3.184 419,324 -0.01(-0.29%)
Oct 04, 2018 3.211 3.229 3.188 3.193 371,789 -0.03(-0.99%)
Oct 03, 2018 3.239 3.270 3.211 3.225 301,698 -0.01(-0.42%)
Oct 02, 2018 3.261 3.280 3.234 3.239 383,365 -0.04(-1.11%)
Oct 01, 2018 3.261 3.284 3.234 3.275 532,726 +0.03(+0.98%)
Sep 28, 2018 3.248 3.280 3.243 3.243 657,746 +0.02(+0.56%)
Sep 27, 2018 3.225 3.261 3.220 3.225 271,333 +0.00(+0.00%)
Sep 26, 2018 3.234 3.261 3.220 3.225 413,572 +0.00(+0.14%)
Sep 25, 2018 3.229 3.257 3.220 3.220 230,514 -0.01(-0.42%)
Sep 24, 2018 3.252 3.252 3.225 3.234 433,688 +0.00(+0.00%)
Sep 21, 2018 3.266 3.282 3.234 3.234 522,728 -0.03(-0.98%)
Sep 20, 2018 3.289 3.289 3.243 3.266 254,097 +0.00(+0.14%)
Sep 19, 2018 3.289 3.289 3.239 3.261 269,181 -0.02(-0.69%)
Sep 18, 2018 3.289 3.293 3.257 3.284 408,465 -0.00(-0.14%)
Sep 17, 2018 3.280 3.307 3.275 3.289 355,760 +0.02(+0.56%)
Sep 14, 2018 3.302 3.325 3.266 3.270 326,897 -0.04(-1.24%)
Sep 13, 2018 3.348 3.393 3.280 3.311 619,335 -0.01(-0.27%)
Sep 12, 2018 3.312 3.334 3.267 3.321 990,774 +0.02(+0.54%)
Sep 11, 2018 3.276 3.312 3.267 3.303 535,657 +0.03(+0.81%)
Sep 10, 2018 3.250 3.298 3.245 3.276 518,318 +0.03(+0.96%)
Sep 07, 2018 3.272 3.281 3.236 3.245 248,121 -0.03(-0.95%)
Sep 06, 2018 3.250 3.276 3.232 3.276 392,403 +0.03(+0.96%)
Sep 05, 2018 3.227 3.258 3.214 3.245 239,763 +0.00(+0.14%)
Sep 04, 2018 3.250 3.264 3.227 3.241 287,935 -0.02(-0.54%)
Aug 31, 2018 3.258 3.258 3.258 0 +0.02(+0.69%)
Aug 30, 2018 3.241 3.258 3.227 3.236 195,487 +0.00(+0.00%)
Aug 29, 2018 3.236 3.250 3.214 3.236 187,843 -0.00(-0.14%)
Aug 28, 2018 3.254 3.254 3.214 3.241 361,146 +0.00(+0.00%)
Aug 27, 2018 3.236 3.258 3.219 3.241 321,898 +0.01(+0.27%)
Aug 24, 2018 3.245 3.254 3.205 3.232 270,903 +0.00(+0.00%)
Aug 23, 2018 3.236 3.245 3.219 3.232 202,475 +0.00(+0.00%)
Aug 22, 2018 3.219 3.236 3.208 3.232 304,494 +0.01(+0.41%)
Aug 21, 2018 3.214 3.232 3.210 3.219 199,094 +0.00(+0.14%)
Aug 20, 2018 3.201 3.223 3.196 3.214 272,725 +0.03(+0.83%)
Aug 17, 2018 3.165 3.196 3.161 3.188 134,887 +0.01(+0.28%)
Aug 16, 2018 3.196 3.210 3.170 3.179 187,525 -0.00(-0.14%)
Aug 15, 2018 3.179 3.201 3.170 3.183 219,115 +0.01(+0.28%)
Aug 14, 2018 3.152 3.188 3.152 3.174 183,571 +0.02(+0.70%)
Aug 13, 2018 3.183 3.192 3.148 3.152 261,713 -0.04(-1.11%)
Aug 10, 2018 3.196 3.205 3.165 3.188 187,669 -0.01(-0.42%)
Aug 09, 2018 3.183 3.205 3.170 3.201 160,412 +0.01(+0.42%)
Aug 08, 2018 3.214 3.214 3.170 3.188 170,170 -0.03(-0.83%)
Aug 07, 2018 3.179 3.219 3.161 3.214 387,301 +0.04(+1.12%)
Aug 06, 2018 3.143 3.192 3.112 3.179 366,745 +0.08(+2.58%)
Aug 03, 2018 3.090 3.121 3.072 3.099 409,850 +0.02(+0.58%)
Aug 02, 2018 3.081 3.090 3.046 3.081 429,871 -0.00(-0.14%)
Aug 01, 2018 3.134 3.134 3.059 3.086 659,923 -0.06(-1.97%)
Jul 31, 2018 3.267 3.281 3.112 3.148 1,319,243 -0.12(-3.66%)
Jul 30, 2018 3.258 3.281 3.214 3.267 603,017 +0.03(+0.82%)
Jul 27, 2018 3.298 3.298 3.236 3.241 288,046 -0.06(-1.88%)
Jul 26, 2018 3.307 3.312 3.263 3.303 257,725 +0.00(+0.13%)
Jul 25, 2018 3.263 3.316 3.237 3.298 610,391 +0.04(+1.22%)
Jul 24, 2018 3.223 3.267 3.214 3.258 488,678 +0.05(+1.66%)
Jul 23, 2018 3.258 3.281 3.192 3.205 595,310 -0.05(-1.50%)
Jul 20, 2018 3.245 3.281 3.236 3.254 474,881 +0.02(+0.69%)
Jul 19, 2018 3.250 3.250 3.227 3.232 328,329 -0.01(-0.41%)
Jul 18, 2018 3.192 3.254 3.179 3.245 951,366 +0.05(+1.53%)
Jul 17, 2018 3.165 3.214 3.143 3.196 763,518 +0.04(+1.26%)
Jul 16, 2018 3.117 3.165 3.112 3.157 398,383 +0.04(+1.28%)
Jul 13, 2018 3.099 3.117 269,008 +0.01(+0.29%)
Jul 12, 2018 3.112 3.125 3.103 3.108 218,012 -0.00(-0.14%)
Jul 11, 2018 3.121 3.139 3.108 3.112 259,133 -0.02(-0.57%)
Jul 10, 2018 3.094 3.139 3.090 3.130 359,419 +0.04(+1.29%)
Jul 09, 2018 3.094 3.121 3.090 3.090 243,289 -0.00(-0.14%)
Jul 06, 2018 3.077 3.103 3.059 3.094 331,670 +0.00(+0.00%)
Jul 05, 2018 3.117 3.125 3.081 3.094 243,699 -0.02(-0.57%)
Jul 03, 2018 3.112 3.112 3.112 0 -0.03(-0.85%)
Jul 02, 2018 3.077 3.152 3.072 3.139 723,198 +0.08(+2.61%)
Jun 29, 2018 3.081 3.099 3.041 3.059 611,543 +0.00(+0.15%)
Jun 28, 2018 3.050 3.103 3.024 3.055 331,000 +0.01(+0.29%)
Jun 27, 2018 3.028 3.106 3.028 3.046 432,393 +0.03(+1.03%)
Jun 26, 2018 2.948 3.061 2.926 3.015 386,877 +0.04(+1.49%)
Jun 25, 2018 3.028 3.032 2.966 2.970 528,705 -0.06(-1.90%)
Jun 22, 2018 3.068 3.090 2.997 3.028 555,491 -0.04(-1.16%)
Jun 21, 2018 3.077 3.086 3.062 3.063 360,355 +0.00(+0.00%)
Jun 20, 2018 3.103 3.117 3.046 3.063 503,751 -0.04(-1.14%)
Jun 19, 2018 3.081 3.099 3.077 3.099 370,521 +0.03(+0.87%)
Jun 18, 2018 3.081 3.121 3.059 3.072 539,852 +0.01(+0.29%)
Jun 15, 2018 3.103 3.059 3.063 433,835 -0.04(-1.29%)
Jun 14, 2018 3.037 3.110 3.032 3.103 645,658 +0.08(+2.49%)
Jun 13, 2018 3.058 3.080 3.015 3.028 761,221 -0.03(-1.13%)
Jun 12, 2018 3.080 3.098 3.058 3.062 626,347 -0.03(-0.84%)
Jun 11, 2018 3.088 3.114 3.058 3.088 583,642 +0.00(+0.00%)
Jun 08, 2018 3.015 3.123 3.015 3.088 703,190 +0.06(+2.14%)
Jun 07, 2018 3.080 3.105 3.019 3.024 743,804 -0.07(-2.23%)
Jun 06, 2018 3.032 3.101 3.032 3.093 461,246 +0.05(+1.56%)
Jun 05, 2018 3.028 3.062 3.024 3.045 438,807 +0.00(+0.00%)
Jun 04, 2018 3.067 3.067 3.015 3.045 739,750 -0.03(-0.98%)
Jun 01, 2018 3.101 3.101 3.049 3.075 584,661 +0.00(+0.00%)
May 31, 2018 3.080 3.097 3.028 3.075 654,946 +0.01(+0.35%)
May 30, 2018 3.006 3.075 3.006 3.065 530,435 +0.06(+2.08%)
May 29, 2018 3.002 3.011 2.989 3.002 321,954 +0.00(+0.00%)
May 25, 2018 3.002 3.002 3.002 0 -0.01(-0.43%)
May 24, 2018 3.006 3.032 3.006 3.015 330,853 +0.00(+0.00%)
May 23, 2018 3.015 3.015 3.006 3.015 345,572 +0.01(+0.29%)
May 22, 2018 3.028 3.037 3.002 3.006 359,150 -0.01(-0.43%)
May 21, 2018 3.011 3.036 3.011 3.019 292,269 +0.01(+0.29%)
May 18, 2018 3.019 3.032 2.989 3.011 362,953 -0.00(-0.14%)
May 17, 2018 2.972 3.049 2.972 3.015 600,095 +0.04(+1.45%)
May 16, 2018 2.950 3.006 2.933 2.972 714,694 +0.01(+0.44%)
May 15, 2018 2.912 2.972 2.886 2.959 499,485 +0.05(+1.63%)
May 14, 2018 2.856 2.968 2.851 2.912 844,463 +0.05(+1.65%)
May 11, 2018 2.856 2.894 2.808 2.864 820,715 +0.02(+0.60%)
May 10, 2018 2.817 2.864 2.791 2.847 644,317 +0.05(+1.61%)
May 09, 2018 2.800 2.826 2.778 2.802 616,020 +0.00(+0.08%)
May 08, 2018 2.804 2.830 2.778 2.800 532,464 +0.00(+0.15%)
May 07, 2018 2.778 2.843 2.778 2.795 1,685,043 +0.01(+0.31%)
May 04, 2018 2.800 2.847 2.782 2.787 828,126 -0.01(-0.46%)
May 03, 2018 2.722 2.808 2.722 2.800 649,854 +0.08(+2.85%)
May 02, 2018 2.692 2.739 2.692 2.722 438,278 +0.02(+0.64%)
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.