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, 2020 1.571 1.571 1.491 1.526 1,069,064 -0.02(-1.48%)
Apr 29, 2020 1.543 1.577 1.503 1.548 1,661,861 +0.07(+5.04%)
Apr 28, 2020 1.771 1.840 1.428 1.474 3,595,549 -0.33(-18.10%)
Apr 27, 2020 1.834 1.897 1.800 1.800 585,942 -0.01(-0.32%)
Apr 24, 2020 1.714 1.828 1.714 1.805 561,650 +0.09(+5.33%)
Apr 23, 2020 1.657 1.731 1.651 1.714 404,871 +0.07(+4.53%)
Apr 22, 2020 1.668 1.685 1.640 1.640 265,803 +0.02(+1.06%)
Apr 21, 2020 1.617 1.668 1.605 1.623 412,332 -0.04(-2.41%)
Apr 20, 2020 1.657 1.691 1.634 1.663 398,602 -0.01(-0.34%)
Apr 17, 2020 1.668 1.703 1.641 1.668 416,381 +0.09(+5.42%)
Apr 16, 2020 1.668 1.697 1.565 1.583 532,174 -0.09(-5.46%)
Apr 15, 2020 1.697 1.725 1.651 1.674 725,526 -0.07(-4.25%)
Apr 14, 2020 1.914 1.977 1.651 1.748 1,295,723 -0.08(-4.17%)
Apr 13, 2020 1.645 1.841 1.561 1.824 1,527,092 +0.26(+16.43%)
Apr 09, 2020 1.561 1.685 1.539 1.567 1,809,834 +0.14(+9.80%)
Apr 08, 2020 1.354 1.511 1.354 1.427 1,181,740 +0.11(+8.51%)
Apr 07, 2020 1.337 1.472 1.293 1.315 1,022,833 +0.05(+3.98%)
Apr 06, 2020 1.242 1.332 1.242 1.265 556,216 +0.08(+6.60%)
Apr 03, 2020 1.343 1.343 1.175 1.186 993,371 -0.15(-10.92%)
Apr 02, 2020 1.276 1.405 1.270 1.332 653,768 +0.03(+2.15%)
Apr 01, 2020 1.405 1.412 1.282 1.304 995,071 -0.12(-8.63%)
Mar 31, 2020 1.421 1.489 1.405 1.427 607,381 +0.04(+2.82%)
Mar 30, 2020 1.550 1.645 1.365 1.388 1,094,186 -0.13(-8.82%)
Mar 27, 2020 1.511 1.752 1.477 1.522 1,765,696 +0.01(+0.37%)
Mar 26, 2020 1.315 1.808 1.315 1.517 1,757,773 +0.25(+19.38%)
Mar 25, 2020 1.304 1.533 1.265 1.270 1,561,991 +0.03(+2.71%)
Mar 24, 2020 1.203 1.298 1.203 1.237 665,564 +0.08(+7.28%)
Mar 23, 2020 1.304 1.316 1.147 1.153 1,068,495 -0.15(-11.21%)
Mar 20, 2020 1.220 1.399 1.214 1.298 1,270,172 +0.12(+9.95%)
Mar 19, 2020 1.181 1.220 1.142 1.181 1,141,135 -0.02(-1.40%)
Mar 18, 2020 1.410 1.477 1.172 1.198 2,578,536 -0.20(-14.40%)
Mar 17, 2020 1.517 1.595 1.399 1.399 1,140,322 -0.01(-0.40%)
Mar 16, 2020 1.545 1.651 1.405 1.405 1,508,486 -0.26(-15.57%)
Mar 13, 2020 1.740 1.872 1.423 1.664 1,457,034 +0.11(+7.04%)
Mar 12, 2020 2.063 2.069 1.368 1.554 2,884,750 -0.68(-30.56%)
Mar 11, 2020 2.309 2.348 2.184 2.238 854,503 -0.10(-4.44%)
Mar 10, 2020 2.403 2.435 2.118 2.342 1,190,372 +0.09(+4.14%)
Mar 09, 2020 2.463 2.463 2.184 2.249 1,687,648 -0.37(-14.20%)
Mar 06, 2020 2.671 2.671 2.583 2.621 772,005 -0.08(-2.84%)
Mar 05, 2020 2.791 2.818 2.698 2.698 934,601 -0.11(-3.90%)
Mar 04, 2020 2.818 2.846 2.791 2.808 532,570 +0.02(+0.59%)
Mar 03, 2020 2.879 2.912 2.791 2.791 1,119,179 -0.08(-2.86%)
Mar 02, 2020 2.857 2.890 2.824 2.873 1,303,046 +0.02(+0.57%)
Feb 28, 2020 2.906 2.928 2.791 2.857 3,223,054 -0.11(-3.87%)
Feb 27, 2020 2.983 3.043 2.797 2.972 1,397,883 -0.09(-3.04%)
Feb 26, 2020 3.010 3.119 2.984 3.065 1,056,059 +0.11(+3.61%)
Feb 25, 2020 3.338 3.338 2.950 2.958 1,762,071 -0.37(-11.10%)
Feb 24, 2020 3.338 3.344 3.306 3.327 498,079 -0.03(-0.98%)
Feb 21, 2020 3.344 3.366 3.311 3.360 457,721 +0.00(+0.00%)
Feb 20, 2020 3.349 3.371 3.345 3.360 306,280 +0.02(+0.49%)
Feb 19, 2020 3.333 3.355 3.333 3.344 202,048 +0.01(+0.33%)
Feb 18, 2020 3.371 3.382 3.311 3.333 483,799 -0.04(-1.14%)
Feb 14, 2020 3.410 3.410 3.366 3.371 394,133 -0.03(-0.81%)
Feb 13, 2020 3.382 3.404 3.371 3.399 453,922 +0.02(+0.60%)
Feb 12, 2020 3.351 3.384 3.340 3.378 424,882 +0.04(+1.30%)
Feb 11, 2020 3.357 3.357 3.330 3.335 351,564 -0.02(-0.48%)
Feb 10, 2020 3.357 3.357 3.324 3.351 418,873 -0.01(-0.16%)
Feb 07, 2020 3.378 3.389 3.340 3.357 567,787 -0.02(-0.48%)
Feb 06, 2020 3.346 3.384 3.324 3.373 538,086 +0.06(+1.80%)
Feb 05, 2020 3.281 3.324 3.281 3.313 480,587 +0.04(+1.16%)
Feb 04, 2020 3.286 3.292 3.270 3.275 494,078 +0.01(+0.33%)
Feb 03, 2020 3.238 3.270 3.238 3.265 519,978 +0.04(+1.34%)
Jan 31, 2020 3.221 3.243 3.216 3.221 500,185 +0.00(+0.00%)
Jan 30, 2020 3.211 3.238 3.211 3.221 322,421 +0.01(+0.34%)
Jan 29, 2020 3.205 3.248 3.205 3.211 483,993 +0.01(+0.17%)
Jan 28, 2020 3.238 3.238 3.205 3.205 337,972 -0.02(-0.67%)
Jan 27, 2020 3.221 3.248 3.208 3.227 447,885 -0.01(-0.17%)
Jan 24, 2020 3.221 3.248 3.221 3.232 314,370 +0.01(+0.34%)
Jan 23, 2020 3.248 3.248 3.211 3.221 382,776 -0.03(-0.83%)
Jan 22, 2020 3.232 3.254 3.205 3.248 453,267 +0.04(+1.18%)
Jan 21, 2020 3.200 3.232 3.200 3.211 754,300 -0.01(-0.17%)
Jan 17, 2020 3.221 3.235 3.200 3.216 449,944 -0.01(-0.25%)
Jan 16, 2020 3.265 3.270 3.221 3.224 548,500 -0.00(-0.13%)
Jan 15, 2020 3.212 3.250 3.202 3.228 878,083 +0.02(+0.50%)
Jan 14, 2020 3.164 3.212 3.148 3.212 746,548 +0.06(+2.04%)
Jan 13, 2020 3.137 3.169 3.137 3.148 755,013 +0.02(+0.69%)
Jan 10, 2020 3.078 3.159 3.062 3.127 871,523 +0.05(+1.57%)
Jan 09, 2020 3.020 3.084 3.003 3.078 667,787 +0.06(+2.13%)
Jan 08, 2020 3.025 3.025 3.000 3.014 623,147 -0.01(-0.18%)
Jan 07, 2020 2.955 3.025 2.955 3.020 684,934 +0.06(+2.17%)
Jan 06, 2020 2.934 2.971 2.929 2.955 568,608 +0.03(+0.91%)
Jan 03, 2020 2.939 2.955 2.929 2.929 713,319 -0.01(-0.36%)
Jan 02, 2020 2.939 2.950 2.918 2.939 873,483 +0.03(+0.92%)
Dec 31, 2019 2.923 2.934 2.912 2.912 958,377 -0.01(-0.18%)
Dec 30, 2019 2.918 2.934 2.896 2.918 1,000,433 +0.03(+0.93%)
Dec 27, 2019 2.875 2.907 2.875 2.891 386,825 +0.02(+0.56%)
Dec 26, 2019 2.870 2.902 2.859 2.875 391,386 +0.00(+0.00%)
Dec 24, 2019 2.859 2.875 2.854 2.875 340,690 +0.02(+0.75%)
Dec 23, 2019 2.821 2.859 2.821 2.854 585,194 +0.04(+1.33%)
Dec 20, 2019 2.800 2.875 2.795 2.816 1,965,318 +0.03(+1.15%)
Dec 19, 2019 2.859 2.860 2.757 2.784 2,004,237 -0.06(-2.26%)
Dec 18, 2019 2.880 2.891 2.821 2.848 983,236 -0.04(-1.30%)
Dec 17, 2019 2.880 2.896 2.854 2.886 750,889 +0.01(+0.50%)
Dec 16, 2019 2.972 2.972 2.818 2.871 1,011,982 -0.08(-2.86%)
Dec 13, 2019 2.961 2.982 2.951 2.956 647,341 -0.01(-0.18%)
Dec 12, 2019 2.945 2.966 2.929 2.961 675,722 +0.02(+0.54%)
Dec 11, 2019 2.919 2.956 2.908 2.945 557,080 +0.03(+0.91%)
Dec 10, 2019 2.892 2.925 2.882 2.919 661,025 +0.03(+0.91%)
Dec 09, 2019 2.850 2.894 2.840 2.892 408,645 +0.05(+1.86%)
Dec 06, 2019 2.803 2.850 2.797 2.840 520,067 +0.02(+0.75%)
Dec 05, 2019 2.840 2.845 2.818 2.818 282,192 +0.00(+0.00%)
Dec 04, 2019 2.803 2.840 2.792 2.818 454,979 +0.03(+0.95%)
Dec 03, 2019 2.750 2.803 2.750 2.792 550,281 +0.03(+0.96%)
Dec 02, 2019 2.776 2.803 2.744 2.766 1,684,862 -0.01(-0.38%)
Nov 29, 2019 2.739 2.776 2.739 2.776 299,180 +0.04(+1.55%)
Nov 27, 2019 2.771 2.776 2.728 2.734 573,397 -0.02(-0.77%)
Nov 26, 2019 2.744 2.766 2.743 2.755 377,689 +0.00(+0.00%)
Nov 25, 2019 2.734 2.771 2.723 2.755 389,507 +0.03(+1.16%)
Nov 22, 2019 2.718 2.739 2.713 2.723 239,798 +0.01(+0.39%)
Nov 21, 2019 2.760 2.776 2.713 2.713 451,454 -0.04(-1.35%)
Nov 20, 2019 2.728 2.771 2.728 2.750 173,675 +0.01(+0.19%)
Nov 19, 2019 2.766 2.771 2.734 2.744 447,590 -0.02(-0.57%)
Nov 18, 2019 2.766 2.776 2.723 2.760 432,975 -0.01(-0.19%)
Nov 15, 2019 2.834 2.840 2.758 2.766 559,970 -0.06(-2.06%)
Nov 14, 2019 2.840 2.840 2.808 2.824 261,083 +0.00(+0.13%)
Nov 13, 2019 2.851 2.872 2.820 2.820 349,410 -0.04(-1.28%)
Nov 12, 2019 2.846 2.867 2.825 2.857 504,336 +0.02(+0.74%)
Nov 11, 2019 2.883 2.888 2.825 2.836 626,555 -0.04(-1.45%)
Nov 08, 2019 2.872 2.905 2.858 2.877 471,259 +0.03(+1.10%)
Nov 07, 2019 2.851 2.883 2.836 2.846 427,902 +0.03(+0.93%)
Nov 06, 2019 2.778 2.838 2.773 2.820 373,616 +0.04(+1.50%)
Nov 05, 2019 2.804 2.830 2.778 2.778 324,950 -0.01(-0.37%)
Nov 04, 2019 2.799 2.825 2.768 2.789 664,005 +0.06(+2.10%)
Nov 01, 2019 2.669 2.736 2.669 2.731 568,154 +0.06(+2.35%)
Oct 31, 2019 2.674 2.716 2.648 2.669 690,712 -0.03(-0.97%)
Oct 30, 2019 2.971 3.045 2.622 2.695 2,270,378 -0.39(-12.69%)
Oct 29, 2019 3.055 3.097 3.055 3.086 222,731 +0.02(+0.51%)
Oct 28, 2019 3.071 3.092 3.055 3.071 305,403 +0.00(+0.00%)
Oct 25, 2019 3.055 3.102 3.050 3.071 335,492 +0.01(+0.17%)
Oct 24, 2019 3.102 3.112 3.065 3.065 247,293 -0.04(-1.18%)
Oct 23, 2019 3.102 3.112 3.094 3.102 125,101 +0.00(+0.00%)
Oct 22, 2019 3.092 3.102 3.076 3.102 208,947 +0.02(+0.68%)
Oct 21, 2019 3.123 3.123 3.081 3.081 195,880 -0.02(-0.51%)
Oct 18, 2019 3.128 3.128 3.071 3.097 387,769 +0.01(+0.29%)
Oct 17, 2019 3.098 3.107 3.072 3.088 293,690 +0.00(+0.00%)
Oct 16, 2019 3.052 3.124 3.047 3.088 364,342 +0.04(+1.18%)
Oct 15, 2019 3.031 3.059 3.031 3.052 184,159 +0.03(+1.03%)
Oct 14, 2019 3.041 3.041 3.016 3.021 213,888 -0.02(-0.51%)
Oct 11, 2019 3.005 3.052 3.005 3.036 281,195 +0.04(+1.38%)
Oct 10, 2019 2.979 3.031 2.974 2.995 289,052 +0.02(+0.52%)
Oct 09, 2019 3.016 3.026 2.969 2.979 482,820 -0.04(-1.37%)
Oct 08, 2019 3.057 3.077 3.010 3.021 479,154 -0.06(-2.01%)
Oct 07, 2019 3.109 3.109 3.047 3.083 603,786 -0.03(-0.83%)
Oct 04, 2019 3.062 3.109 3.062 3.109 274,223 +0.05(+1.52%)
Oct 03, 2019 3.103 3.129 3.062 3.062 545,899 -0.04(-1.33%)
Oct 02, 2019 3.207 3.207 3.103 3.103 618,400 -0.11(-3.38%)
Oct 01, 2019 3.222 3.243 3.191 3.212 248,068 -0.01(-0.16%)
Sep 30, 2019 3.248 3.253 3.217 3.217 232,054 -0.02(-0.64%)
Sep 27, 2019 3.248 3.248 3.212 3.238 176,425 +0.00(+0.00%)
Sep 26, 2019 3.222 3.245 3.207 3.238 215,678 +0.01(+0.32%)
Sep 25, 2019 3.232 3.232 3.201 3.227 218,753 +0.00(+0.00%)
Sep 24, 2019 3.248 3.251 3.222 3.227 267,120 -0.01(-0.32%)
Sep 23, 2019 3.289 3.289 3.207 3.238 478,145 -0.08(-2.34%)
Sep 20, 2019 3.217 3.315 3.207 3.315 856,756 +0.11(+3.50%)
Sep 19, 2019 3.213 3.213 3.193 3.203 246,000 -0.01(-0.32%)
Sep 18, 2019 3.208 3.229 3.193 3.213 343,405 +0.01(+0.16%)
Sep 17, 2019 3.213 3.213 3.177 3.208 173,695 +0.00(+0.00%)
Sep 16, 2019 3.208 3.229 3.188 3.208 179,307 -0.01(-0.32%)
Sep 13, 2019 3.183 3.223 3.183 3.218 232,162 +0.05(+1.45%)
Sep 12, 2019 3.157 3.198 3.157 3.172 526,032 +0.02(+0.65%)
Sep 11, 2019 3.142 3.172 3.140 3.152 261,245 +0.02(+0.65%)
Sep 10, 2019 3.131 3.147 3.121 3.131 182,919 -0.01(-0.33%)
Sep 09, 2019 3.126 3.142 3.096 3.142 255,594 +0.03(+0.82%)
Sep 06, 2019 3.131 3.137 3.086 3.116 265,049 -0.02(-0.49%)
Sep 05, 2019 3.101 3.137 3.091 3.131 339,734 +0.05(+1.49%)
Sep 04, 2019 3.131 3.142 3.086 3.086 288,913 -0.03(-0.82%)
Sep 03, 2019 3.142 3.152 3.101 3.111 425,656 -0.04(-1.14%)
Aug 30, 2019 3.121 3.162 3.116 3.147 430,460 +0.03(+0.82%)
Aug 29, 2019 3.142 3.167 3.101 3.121 372,658 -0.02(-0.49%)
Aug 28, 2019 3.142 3.167 3.137 3.137 203,532 +0.00(+0.00%)
Aug 27, 2019 3.172 3.208 3.137 3.137 305,127 -0.03(-0.81%)
Aug 26, 2019 3.162 3.218 3.162 3.162 249,414 -0.01(-0.32%)
Aug 23, 2019 3.223 3.239 3.162 3.172 400,314 -0.05(-1.58%)
Aug 22, 2019 3.254 3.264 3.203 3.223 445,040 -0.01(-0.21%)
Aug 21, 2019 3.235 3.245 3.215 3.230 292,783 +0.01(+0.16%)
Aug 20, 2019 3.210 3.235 3.210 3.225 302,020 +0.01(+0.31%)
Aug 19, 2019 3.215 3.225 3.195 3.215 290,659 +0.03(+0.79%)
Aug 16, 2019 3.169 3.220 3.169 3.190 287,047 +0.03(+0.96%)
Aug 15, 2019 3.190 3.230 3.139 3.159 471,453 -0.04(-1.11%)
Aug 14, 2019 3.215 3.219 3.185 3.195 396,823 -0.03(-0.94%)
Aug 13, 2019 3.200 3.240 3.195 3.225 285,988 +0.01(+0.31%)
Aug 12, 2019 3.235 3.245 3.195 3.215 331,330 -0.01(-0.31%)
Aug 09, 2019 3.230 3.250 3.215 3.225 350,351 -0.01(-0.16%)
Aug 08, 2019 3.174 3.250 3.174 3.230 325,534 +0.05(+1.59%)
Aug 07, 2019 3.180 3.200 3.169 3.180 273,189 -0.01(-0.16%)
Aug 06, 2019 3.195 3.235 3.169 3.185 574,458 -0.01(-0.32%)
Aug 05, 2019 3.281 3.281 3.180 3.195 589,298 -0.09(-2.77%)
Aug 02, 2019 3.296 3.322 3.276 3.286 418,206 -0.04(-1.22%)
Aug 01, 2019 3.387 3.399 3.321 3.326 535,561 -0.06(-1.79%)
Jul 31, 2019 3.417 3.417 3.364 3.387 451,595 +0.01(+0.15%)
Jul 30, 2019 3.397 3.402 3.362 3.382 269,123 -0.01(-0.30%)
Jul 29, 2019 3.387 3.399 3.360 3.392 265,766 +0.01(+0.15%)
Jul 26, 2019 3.362 3.387 3.336 3.387 315,336 +0.04(+1.21%)
Jul 25, 2019 3.362 3.365 3.336 3.346 153,501 -0.02(-0.60%)
Jul 24, 2019 3.336 3.377 3.336 3.367 267,036 +0.02(+0.45%)
Jul 23, 2019 3.336 3.362 3.329 3.351 150,631 +0.01(+0.26%)
Jul 22, 2019 3.343 3.353 3.318 3.343 338,700 +0.01(+0.15%)
Jul 19, 2019 3.328 3.353 3.328 3.338 340,112 +0.01(+0.30%)
Jul 18, 2019 3.328 3.338 3.318 3.328 152,215 +0.01(+0.15%)
Jul 17, 2019 3.318 3.343 3.313 3.323 153,894 +0.00(+0.00%)
Jul 16, 2019 3.333 3.338 3.323 3.323 113,554 -0.01(-0.15%)
Jul 15, 2019 3.323 3.333 3.318 3.328 134,866 +0.01(+0.15%)
Jul 12, 2019 3.343 3.343 3.323 3.323 236,600 -0.03(-0.75%)
Jul 11, 2019 3.278 3.348 3.273 3.348 299,205 +0.08(+2.29%)
Jul 10, 2019 3.268 3.278 3.263 3.273 297,852 +0.01(+0.31%)
Jul 09, 2019 3.258 3.273 3.248 3.263 189,488 +0.00(+0.00%)
Jul 08, 2019 3.258 3.263 3.243 3.263 244,615 +0.01(+0.31%)
Jul 05, 2019 3.228 3.253 3.223 3.253 264,776 +0.02(+0.62%)
Jul 03, 2019 3.218 3.238 3.218 3.233 80,332 +0.03(+0.78%)
Jul 02, 2019 3.213 3.228 3.208 3.208 159,049 -0.00(-0.16%)
Jul 01, 2019 3.223 3.243 3.203 3.213 211,775 +0.01(+0.31%)
Jun 28, 2019 3.203 3.238 3.203 3.203 328,123 +0.00(+0.16%)
Jun 27, 2019 3.198 3.203 3.163 3.198 172,676 +0.01(+0.31%)
Jun 26, 2019 3.133 3.198 3.133 3.188 154,463 +0.05(+1.59%)
Jun 25, 2019 3.153 3.153 3.130 3.138 115,974 -0.03(-0.95%)
Jun 24, 2019 3.178 3.178 3.113 3.168 462,905 -0.01(-0.32%)
Jun 21, 2019 3.158 3.183 3.148 3.178 287,956 +0.02(+0.63%)
Jun 20, 2019 3.168 3.233 3.153 3.158 372,005 -0.08(-2.52%)
Jun 19, 2019 3.239 3.244 3.219 3.239 242,542 +0.00(+0.00%)
Jun 18, 2019 3.219 3.259 3.219 3.239 361,236 +0.00(+0.00%)
Jun 17, 2019 3.195 3.239 3.195 3.239 207,157 +0.05(+1.71%)
Jun 14, 2019 3.190 3.195 3.170 3.185 236,020 -0.00(-0.16%)
Jun 13, 2019 3.160 3.195 3.154 3.190 204,431 +0.02(+0.62%)
Jun 12, 2019 3.160 3.170 3.140 3.170 129,878 +0.01(+0.47%)
Jun 11, 2019 3.170 3.170 3.135 3.155 129,853 -0.01(-0.47%)
Jun 10, 2019 3.140 3.180 3.135 3.170 193,767 +0.02(+0.79%)
Jun 07, 2019 3.155 3.158 3.135 3.145 143,954 -0.01(-0.31%)
Jun 06, 2019 3.125 3.155 3.115 3.155 172,583 +0.03(+1.11%)
Jun 05, 2019 3.150 3.160 3.120 3.120 219,563 -0.02(-0.79%)
Jun 04, 2019 3.130 3.150 3.101 3.145 278,538 +0.02(+0.63%)
Jun 03, 2019 3.120 3.125 3.081 3.125 250,870 +0.02(+0.64%)
May 31, 2019 3.110 3.125 3.066 3.106 655,366 -0.01(-0.48%)
May 30, 2019 3.130 3.145 3.110 3.120 171,075 -0.01(-0.32%)
May 29, 2019 3.155 3.155 3.115 3.130 320,457 -0.02(-0.78%)
May 28, 2019 3.150 3.155 3.130 3.155 259,053 +0.01(+0.24%)
May 24, 2019 3.160 3.165 3.140 3.148 186,757 +0.01(+0.24%)
May 23, 2019 3.175 3.175 3.125 3.140 268,187 -0.03(-0.83%)
May 22, 2019 3.152 3.181 3.142 3.166 216,778 +0.02(+0.62%)
May 21, 2019 3.132 3.166 3.108 3.147 362,754 +0.05(+1.74%)
May 20, 2019 3.117 3.152 3.093 3.093 247,432 -0.02(-0.79%)
May 17, 2019 3.098 3.132 3.088 3.117 121,593 +0.02(+0.63%)
May 16, 2019 3.063 3.127 3.049 3.098 330,274 -0.02(-0.63%)
May 15, 2019 3.122 3.137 3.108 3.117 146,183 +0.01(+0.32%)
May 14, 2019 3.088 3.127 3.088 3.108 123,300 +0.03(+0.96%)
May 13, 2019 3.117 3.142 3.078 3.078 300,139 -0.06(-2.03%)
May 10, 2019 3.142 3.166 3.132 3.142 194,018 +0.00(+0.00%)
May 09, 2019 3.142 3.152 3.113 3.142 266,791 +0.00(+0.00%)
May 08, 2019 3.166 3.172 3.142 3.142 215,628 -0.03(-1.08%)
May 07, 2019 3.162 3.186 3.142 3.176 188,822 +0.00(+0.00%)
May 06, 2019 3.117 3.186 3.106 3.176 314,479 +0.04(+1.41%)
May 03, 2019 3.132 3.147 3.122 3.132 160,356 +0.01(+0.31%)
May 02, 2019 3.122 3.157 3.108 3.122 254,709 -0.01(-0.47%)
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.