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

Blackstone Strategic Credit Fund (NY: BGB )

12.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2018 9.205 9.205 9.130 9.130 288,693 -0.07(-0.76%)
Jan 30, 2018 9.182 9.217 9.159 9.199 424,397 -0.01(-0.06%)
Jan 29, 2018 9.188 9.211 9.153 9.205 471,445 +0.03(+0.32%)
Jan 26, 2018 9.194 9.196 9.170 9.176 231,651 +0.00(+0.00%)
Jan 25, 2018 9.194 9.205 9.159 9.176 400,716 +0.01(+0.13%)
Jan 24, 2018 9.188 9.234 9.165 9.165 435,566 -0.01(-0.06%)
Jan 23, 2018 9.165 9.199 9.153 9.170 390,139 +0.02(+0.25%)
Jan 22, 2018 9.112 9.182 9.112 9.147 282,218 +0.05(+0.51%)
Jan 19, 2018 9.118 9.136 9.084 9.101 307,566 -0.05(-0.51%)
Jan 18, 2018 9.159 9.159 9.089 9.147 349,066 +0.01(+0.13%)
Jan 17, 2018 9.165 9.170 9.136 9.136 347,183 -0.01(-0.13%)
Jan 16, 2018 9.165 9.188 9.133 9.147 260,604 -0.02(-0.19%)
Jan 12, 2018 9.165 9.165 9.165 0 +0.02(+0.25%)
Jan 11, 2018 9.136 9.153 9.123 9.141 211,276 +0.02(+0.25%)
Jan 10, 2018 9.147 9.118 427,440 -0.01(-0.13%)
Jan 09, 2018 9.147 9.150 9.130 9.130 251,534 +0.02(+0.19%)
Jan 08, 2018 9.182 9.182 9.112 9.112 303,543 -0.06(-0.63%)
Jan 05, 2018 9.159 9.176 9.136 9.170 251,971 +0.03(+0.38%)
Jan 04, 2018 9.165 9.222 9.118 9.136 758,299 +0.02(+0.19%)
Jan 03, 2018 9.107 9.176 9.101 9.118 952,663 +0.03(+0.38%)
Jan 02, 2018 9.118 9.144 9.083 9.084 1,006,058 -0.01(-0.13%)
Dec 29, 2017 9.095 9.095 9.095 0 +0.01(+0.13%)
Dec 28, 2017 9.095 9.095 9.046 9.084 258,269 +0.02(+0.22%)
Dec 27, 2017 9.075 9.086 9.040 9.063 338,892 +0.01(+0.06%)
Dec 26, 2017 9.069 9.081 9.012 9.058 387,264 -0.03(-0.38%)
Dec 22, 2017 9.046 9.104 9.043 9.092 252,437 +0.06(+0.64%)
Dec 21, 2017 9.058 9.069 9.026 9.035 327,367 -0.02(-0.25%)
Dec 20, 2017 9.069 9.098 9.040 9.058 393,460 -0.02(-0.22%)
Dec 19, 2017 9.055 9.095 9.055 9.078 268,491 +0.02(+0.25%)
Dec 18, 2017 9.112 9.112 9.049 9.055 374,582 -0.02(-0.25%)
Dec 15, 2017 9.095 9.123 9.052 9.078 279,996 -0.01(-0.13%)
Dec 14, 2017 9.106 9.118 9.089 9.089 183,741 -0.01(-0.06%)
Dec 13, 2017 9.129 9.135 9.083 9.095 532,336 -0.02(-0.25%)
Dec 12, 2017 9.163 9.169 9.112 9.118 376,892 -0.04(-0.44%)
Dec 11, 2017 9.181 9.181 9.129 9.158 306,811 -0.01(-0.06%)
Dec 08, 2017 9.146 9.163 9.123 9.163 216,108 +0.03(+0.31%)
Dec 07, 2017 9.118 9.175 9.089 9.135 501,411 +0.02(+0.25%)
Dec 06, 2017 9.049 9.118 9.032 9.112 305,465 +0.07(+0.76%)
Dec 05, 2017 9.009 9.048 9.009 9.043 243,625 +0.01(+0.13%)
Dec 04, 2017 9.049 9.061 9.015 9.032 236,743 +0.01(+0.13%)
Dec 01, 2017 8.981 9.038 8.981 9.021 245,458 +0.03(+0.38%)
Nov 30, 2017 9.009 9.026 8.981 8.986 304,620 +0.00(+0.00%)
Nov 29, 2017 8.975 9.015 8.952 8.986 246,199 +0.01(+0.13%)
Nov 28, 2017 8.975 9.015 8.963 8.975 381,470 -0.01(-0.06%)
Nov 27, 2017 9.009 9.038 8.969 8.981 380,687 -0.04(-0.44%)
Nov 24, 2017 9.026 9.043 8.998 9.021 219,851 +0.02(+0.25%)
Nov 22, 2017 8.958 9.009 8.941 8.998 292,706 +0.06(+0.64%)
Nov 21, 2017 8.946 8.992 8.923 8.941 485,230 -0.00(-0.03%)
Nov 20, 2017 8.949 8.960 8.902 8.943 329,935 +0.01(+0.13%)
Nov 17, 2017 8.938 8.972 8.921 8.932 253,656 +0.01(+0.13%)
Nov 16, 2017 8.892 8.955 8.892 8.921 206,569 +0.06(+0.70%)
Nov 15, 2017 8.841 8.870 8.807 8.858 427,708 +0.00(+0.00%)
Nov 14, 2017 8.904 8.934 8.819 8.858 506,615 -0.05(-0.51%)
Nov 13, 2017 8.949 8.955 8.904 8.904 294,100 -0.06(-0.63%)
Nov 10, 2017 8.949 8.960 8.898 8.960 282,782 -0.01(-0.06%)
Nov 09, 2017 8.943 8.966 8.904 8.966 230,198 +0.00(+0.00%)
Nov 08, 2017 8.966 8.983 8.938 8.966 227,772 -0.01(-0.13%)
Nov 07, 2017 8.977 8.989 8.955 8.977 188,750 +0.01(+0.13%)
Nov 06, 2017 8.949 8.972 8.915 8.966 152,357 +0.01(+0.13%)
Nov 03, 2017 8.983 8.983 8.915 8.955 407,277 -0.02(-0.19%)
Nov 02, 2017 9.040 9.040 8.966 8.972 257,753 -0.06(-0.69%)
Nov 01, 2017 9.012 9.040 9.012 9.034 266,811 +0.03(+0.38%)
Oct 31, 2017 9.057 9.074 9.000 9.000 434,360 -0.05(-0.56%)
Oct 30, 2017 9.068 9.077 9.040 9.051 214,752 -0.02(-0.25%)
Oct 27, 2017 9.051 9.085 9.043 9.074 299,639 +0.05(+0.50%)
Oct 26, 2017 9.012 9.046 9.008 9.029 177,267 +0.03(+0.38%)
Oct 25, 2017 9.085 9.085 8.994 8.994 211,799 -0.10(-1.06%)
Oct 24, 2017 9.102 9.108 9.074 9.091 198,983 +0.01(+0.06%)
Oct 23, 2017 9.063 9.097 9.063 9.085 150,667 +0.04(+0.41%)
Oct 20, 2017 8.992 9.060 8.992 9.048 252,783 +0.06(+0.63%)
Oct 19, 2017 9.003 9.026 8.964 8.992 435,206 -0.03(-0.31%)
Oct 18, 2017 9.043 9.043 8.998 9.020 640,311 -0.02(-0.25%)
Oct 17, 2017 9.088 9.088 9.031 9.043 200,463 -0.03(-0.37%)
Oct 16, 2017 9.116 9.133 9.054 9.077 288,628 -0.05(-0.49%)
Oct 13, 2017 9.110 9.122 9.082 9.122 205,893 +0.01(+0.06%)
Oct 12, 2017 9.099 9.116 9.088 9.116 218,084 +0.02(+0.19%)
Oct 11, 2017 9.105 9.105 9.065 9.099 180,622 +0.00(+0.00%)
Oct 10, 2017 9.077 9.110 9.071 9.099 184,895 +0.03(+0.37%)
Oct 09, 2017 9.082 9.082 9.054 9.065 183,433 -0.01(-0.12%)
Oct 06, 2017 9.060 9.077 9.048 9.077 235,428 +0.02(+0.25%)
Oct 05, 2017 9.043 9.054 9.020 9.054 167,180 +0.04(+0.44%)
Oct 04, 2017 9.054 9.077 9.009 9.015 236,730 -0.03(-0.37%)
Oct 03, 2017 9.060 9.060 9.043 9.048 260,806 -0.01(-0.06%)
Oct 02, 2017 9.020 9.060 9.020 9.054 594,679 +0.05(+0.50%)
Sep 29, 2017 8.986 9.026 8.981 9.009 1,374,127 +0.05(+0.57%)
Sep 28, 2017 8.981 8.981 8.953 8.958 803,259 -0.03(-0.38%)
Sep 27, 2017 9.003 9.015 8.975 8.992 349,902 +0.02(+0.19%)
Sep 26, 2017 9.009 9.009 8.972 8.975 374,747 -0.03(-0.31%)
Sep 25, 2017 9.031 9.031 8.981 9.003 210,510 -0.02(-0.25%)
Sep 22, 2017 9.031 9.065 9.024 9.026 235,011 +0.00(+0.00%)
Sep 21, 2017 9.026 9.031 8.981 9.026 294,414 +0.02(+0.22%)
Sep 20, 2017 8.961 9.006 8.959 9.006 276,286 +0.05(+0.56%)
Sep 19, 2017 8.973 8.973 8.928 8.956 169,882 -0.02(-0.19%)
Sep 18, 2017 8.933 8.989 8.933 8.973 187,353 +0.03(+0.38%)
Sep 15, 2017 8.928 8.956 8.922 8.939 159,480 +0.03(+0.31%)
Sep 14, 2017 8.967 9.023 8.905 8.911 419,667 -0.05(-0.56%)
Sep 13, 2017 8.939 8.978 8.939 8.961 221,944 +0.03(+0.31%)
Sep 12, 2017 8.939 8.961 8.928 8.933 229,218 +0.02(+0.19%)
Sep 11, 2017 8.933 8.956 8.883 8.916 280,077 -0.03(-0.38%)
Sep 08, 2017 8.916 8.950 8.900 8.950 277,655 +0.03(+0.31%)
Sep 07, 2017 8.916 8.956 8.916 8.922 539,946 +0.03(+0.38%)
Sep 06, 2017 8.866 8.939 8.866 8.888 298,718 +0.03(+0.32%)
Sep 05, 2017 8.916 8.916 8.849 8.860 263,820 -0.07(-0.82%)
Sep 01, 2017 8.905 8.933 8.897 8.933 135,683 +0.06(+0.63%)
Aug 31, 2017 8.928 8.933 8.877 8.877 264,343 -0.04(-0.44%)
Aug 30, 2017 8.866 8.916 8.866 8.916 192,034 +0.06(+0.63%)
Aug 29, 2017 8.860 8.900 8.846 8.860 205,030 -0.02(-0.25%)
Aug 28, 2017 8.860 8.883 8.844 8.883 169,352 +0.03(+0.32%)
Aug 25, 2017 8.877 8.877 8.838 8.855 129,391 -0.02(-0.25%)
Aug 24, 2017 8.883 8.894 8.866 8.877 192,720 +0.02(+0.19%)
Aug 23, 2017 8.849 8.894 8.841 8.860 207,309 +0.03(+0.32%)
Aug 22, 2017 8.894 8.896 8.831 8.832 210,413 -0.04(-0.41%)
Aug 21, 2017 8.869 8.869 8.841 8.869 113,560 +0.00(+0.00%)
Aug 18, 2017 8.847 8.869 8.808 8.869 123,053 +0.02(+0.19%)
Aug 17, 2017 8.874 8.886 8.836 8.852 157,805 -0.03(-0.38%)
Aug 16, 2017 8.869 8.891 8.841 8.886 134,955 +0.03(+0.31%)
Aug 15, 2017 8.869 8.913 8.841 8.858 193,074 -0.01(-0.06%)
Aug 14, 2017 8.908 8.947 8.858 8.863 165,660 -0.02(-0.19%)
Aug 11, 2017 8.730 8.919 8.708 8.880 361,554 +0.08(+0.88%)
Aug 10, 2017 8.919 8.919 8.769 8.802 332,211 -0.13(-1.49%)
Aug 09, 2017 8.958 8.986 8.913 8.936 155,841 -0.02(-0.25%)
Aug 08, 2017 9.008 9.008 8.936 8.958 276,779 -0.06(-0.62%)
Aug 07, 2017 8.969 9.018 8.958 9.014 201,936 +0.06(+0.68%)
Aug 04, 2017 8.975 8.975 8.947 8.952 203,906 +0.00(+0.00%)
Aug 03, 2017 8.980 8.986 8.952 8.952 157,002 -0.01(-0.12%)
Aug 02, 2017 8.975 8.986 8.947 8.963 279,299 +0.01(+0.12%)
Aug 01, 2017 9.002 9.025 8.925 8.952 334,929 -0.04(-0.49%)
Jul 31, 2017 8.969 8.997 8.955 8.997 258,393 +0.03(+0.31%)
Jul 28, 2017 8.958 8.969 8.930 8.969 206,041 -0.01(-0.12%)
Jul 27, 2017 8.975 8.980 8.947 8.980 146,010 +0.01(+0.06%)
Jul 26, 2017 8.952 8.975 8.941 8.975 174,935 +0.03(+0.37%)
Jul 25, 2017 8.891 8.941 8.863 8.941 156,233 +0.06(+0.63%)
Jul 24, 2017 8.891 8.902 8.847 8.886 233,745 +0.00(+0.00%)
Jul 21, 2017 8.874 8.886 8.858 8.886 106,548 +0.02(+0.25%)
Jul 20, 2017 8.908 8.925 8.830 8.863 192,730 -0.02(-0.22%)
Jul 19, 2017 8.877 8.883 8.844 8.883 408,128 +0.01(+0.12%)
Jul 18, 2017 8.888 8.894 8.861 8.872 114,905 -0.03(-0.31%)
Jul 17, 2017 8.861 8.899 8.861 8.899 145,197 +0.04(+0.44%)
Jul 14, 2017 8.844 8.877 8.833 8.861 179,277 +0.03(+0.38%)
Jul 13, 2017 8.866 8.866 8.828 8.828 148,752 -0.04(-0.44%)
Jul 12, 2017 8.855 8.866 8.822 8.866 259,066 +0.02(+0.25%)
Jul 11, 2017 8.861 8.866 8.805 8.844 184,211 -0.03(-0.31%)
Jul 10, 2017 8.850 8.872 8.828 8.872 104,785 +0.03(+0.31%)
Jul 07, 2017 8.822 8.860 8.822 8.844 164,267 +0.03(+0.38%)
Jul 06, 2017 8.816 8.833 8.772 8.811 146,733 -0.02(-0.25%)
Jul 05, 2017 8.916 8.916 8.783 8.833 143,556 -0.09(-0.99%)
Jul 03, 2017 8.822 8.933 8.789 8.921 150,728 +0.12(+1.38%)
Jun 30, 2017 8.761 8.833 8.750 8.800 203,465 +0.07(+0.82%)
Jun 29, 2017 8.800 8.801 8.728 8.728 209,489 -0.07(-0.75%)
Jun 28, 2017 8.750 8.805 8.734 8.794 169,103 +0.06(+0.63%)
Jun 27, 2017 8.651 8.767 8.651 8.739 553,293 +0.09(+1.02%)
Jun 26, 2017 8.745 8.745 8.645 8.651 415,417 -0.08(-0.95%)
Jun 23, 2017 8.717 8.739 8.697 8.734 195,798 +0.03(+0.38%)
Jun 22, 2017 8.778 8.816 8.678 8.700 322,530 -0.09(-1.01%)
Jun 21, 2017 8.883 8.883 8.767 8.789 261,279 -0.08(-0.90%)
Jun 20, 2017 8.836 8.869 8.814 8.869 175,836 +0.03(+0.37%)
Jun 19, 2017 8.825 8.842 8.814 8.836 198,299 +0.03(+0.31%)
Jun 16, 2017 8.847 8.850 8.787 8.809 117,054 -0.02(-0.25%)
Jun 15, 2017 8.864 8.880 8.820 8.831 210,680 -0.05(-0.62%)
Jun 14, 2017 8.885 8.885 8.842 8.885 123,578 +0.00(+0.00%)
Jun 13, 2017 8.825 8.885 8.825 8.885 145,590 +0.07(+0.81%)
Jun 12, 2017 8.809 8.825 8.781 8.814 288,105 +0.01(+0.06%)
Jun 09, 2017 8.836 8.880 8.809 8.809 256,797 -0.01(-0.06%)
Jun 08, 2017 8.869 8.885 8.809 8.814 328,802 -0.05(-0.62%)
Jun 07, 2017 8.913 8.918 8.864 8.869 247,294 -0.03(-0.31%)
Jun 06, 2017 8.891 8.918 8.891 8.896 131,516 +0.00(+0.00%)
Jun 05, 2017 8.907 8.913 8.885 8.896 179,817 +0.00(+0.00%)
Jun 02, 2017 8.935 8.935 8.864 8.896 245,464 -0.03(-0.37%)
Jun 01, 2017 8.929 8.940 8.902 8.929 305,359 +0.02(+0.25%)
May 31, 2017 8.913 8.946 8.880 8.907 309,070 +0.02(+0.19%)
May 30, 2017 8.896 8.907 8.885 8.891 190,981 +0.00(+0.00%)
May 26, 2017 8.891 8.913 8.869 8.891 277,840 -0.01(-0.06%)
May 25, 2017 8.913 8.935 8.880 8.896 226,985 +0.01(+0.06%)
May 24, 2017 8.913 8.924 8.880 8.891 262,428 -0.01(-0.12%)
May 23, 2017 8.874 8.913 8.853 8.902 331,067 +0.04(+0.43%)
May 22, 2017 8.918 8.929 8.847 8.864 191,970 -0.04(-0.43%)
May 19, 2017 8.913 8.924 8.864 8.902 169,554 -0.00(-0.03%)
May 18, 2017 8.834 8.905 8.812 8.905 196,455 +0.07(+0.74%)
May 17, 2017 8.894 8.916 8.806 8.839 317,064 -0.05(-0.55%)
May 16, 2017 8.921 8.932 8.877 8.888 150,818 -0.03(-0.37%)
May 15, 2017 8.927 8.954 8.894 8.921 187,531 -0.01(-0.12%)
May 12, 2017 8.866 8.932 8.866 8.932 272,716 +0.07(+0.74%)
May 11, 2017 8.866 8.883 8.834 8.866 309,125 +0.00(+0.00%)
May 10, 2017 8.899 8.905 8.861 8.866 801,653 -0.04(-0.43%)
May 09, 2017 8.905 8.916 8.866 8.905 228,242 +0.01(+0.12%)
May 08, 2017 8.888 8.910 8.882 8.894 367,392 +0.02(+0.18%)
May 05, 2017 8.850 8.894 8.850 8.877 243,789 +0.04(+0.43%)
May 04, 2017 8.883 8.905 8.823 8.839 294,331 -0.04(-0.49%)
May 03, 2017 8.883 8.883 8.850 8.883 239,464 +0.01(+0.06%)
May 02, 2017 8.883 8.905 8.846 8.877 230,581 +0.01(+0.06%)
May 01, 2017 8.905 8.910 8.866 8.872 309,292 -0.02(-0.25%)
Apr 28, 2017 8.861 8.894 8.834 8.894 314,271 +0.05(+0.62%)
Apr 27, 2017 8.817 8.850 8.801 8.839 201,352 +0.02(+0.25%)
Apr 26, 2017 8.779 8.817 8.763 8.817 276,775 +0.04(+0.50%)
Apr 25, 2017 8.801 8.801 8.763 8.774 430,966 -0.01(-0.06%)
Apr 24, 2017 8.806 8.806 8.757 8.779 293,059 +0.00(+0.00%)
Apr 21, 2017 8.796 8.801 8.763 8.779 169,541 -0.01(-0.06%)
Apr 20, 2017 8.736 8.785 8.730 8.785 217,491 +0.04(+0.50%)
Apr 19, 2017 8.785 8.790 8.714 8.741 384,414 -0.02(-0.28%)
Apr 18, 2017 8.711 8.766 8.701 8.766 354,802 +0.05(+0.56%)
Apr 17, 2017 8.733 8.733 8.690 8.717 284,980 +0.02(+0.19%)
Apr 13, 2017 8.706 8.731 8.694 8.700 250,585 -0.01(-0.06%)
Apr 12, 2017 8.711 8.728 8.695 8.706 171,328 +0.01(+0.12%)
Apr 11, 2017 8.668 8.706 8.668 8.695 295,301 +0.03(+0.38%)
Apr 10, 2017 8.646 8.679 8.646 8.663 323,488 +0.01(+0.13%)
Apr 07, 2017 8.614 8.657 8.592 8.652 220,647 +0.04(+0.44%)
Apr 06, 2017 8.630 8.652 8.603 8.614 237,212 -0.01(-0.06%)
Apr 05, 2017 8.652 8.673 8.614 8.619 230,011 -0.02(-0.25%)
Apr 04, 2017 8.668 8.668 8.614 8.641 224,139 -0.02(-0.25%)
Apr 03, 2017 8.614 8.663 8.603 8.663 412,334 +0.08(+0.88%)
Mar 31, 2017 8.587 8.614 8.570 8.587 423,882 +0.02(+0.19%)
Mar 30, 2017 8.598 8.598 8.554 8.570 516,649 -0.01(-0.13%)
Mar 29, 2017 8.581 8.603 8.554 8.581 375,718 +0.02(+0.25%)
Mar 28, 2017 8.565 8.568 8.538 8.560 330,799 +0.04(+0.45%)
Mar 27, 2017 8.522 8.538 8.511 8.522 213,316 -0.03(-0.32%)
Mar 24, 2017 8.560 8.574 8.538 8.549 241,891 +0.02(+0.25%)
Mar 23, 2017 8.554 8.576 8.511 8.527 557,779 -0.01(-0.06%)
Mar 22, 2017 8.560 8.576 8.511 8.532 647,964 -0.01(-0.10%)
Mar 21, 2017 8.686 8.686 8.519 8.541 566,640 -0.13(-1.55%)
Mar 20, 2017 8.638 8.675 8.618 8.675 537,908 +0.05(+0.56%)
Mar 17, 2017 8.557 8.627 8.546 8.627 279,477 +0.06(+0.75%)
Mar 16, 2017 8.573 8.584 8.546 8.562 286,923 +0.01(+0.06%)
Mar 15, 2017 8.503 8.568 8.481 8.557 375,377 +0.06(+0.76%)
Mar 14, 2017 8.535 8.535 8.446 8.492 362,003 -0.05(-0.57%)
Mar 13, 2017 8.530 8.541 8.503 8.541 246,723 +0.03(+0.38%)
Mar 10, 2017 8.481 8.524 8.454 8.508 404,348 +0.06(+0.77%)
Mar 09, 2017 8.573 8.573 8.424 8.444 802,021 -0.11(-1.32%)
Mar 08, 2017 8.638 8.638 8.530 8.557 809,016 -0.09(-1.00%)
Mar 07, 2017 8.638 8.643 8.594 8.643 348,992 +0.01(+0.12%)
Mar 06, 2017 8.621 8.638 8.605 8.632 189,844 +0.03(+0.31%)
Mar 03, 2017 8.611 8.648 8.604 8.605 421,962 +0.02(+0.25%)
Mar 02, 2017 8.686 8.686 8.568 8.584 1,035,232 -0.09(-1.06%)
Mar 01, 2017 8.616 8.681 8.616 8.675 447,552 +0.06(+0.69%)
Feb 28, 2017 8.632 8.648 8.600 8.616 944,920 +0.00(+0.00%)
Feb 27, 2017 8.621 8.624 8.605 8.616 274,883 +0.01(+0.13%)
Feb 24, 2017 8.589 8.605 8.584 8.605 379,407 +0.02(+0.19%)
Feb 23, 2017 8.627 8.627 8.568 8.589 409,655 +0.00(+0.00%)
Feb 22, 2017 8.611 8.621 8.578 8.589 480,647 +0.01(+0.13%)
Feb 21, 2017 8.578 8.594 8.562 8.578 495,841 +0.02(+0.19%)
Feb 17, 2017 8.562 8.562 8.562 0 -0.02(-0.25%)
Feb 16, 2017 8.664 8.664 8.578 8.584 400,320 -0.05(-0.53%)
Feb 15, 2017 8.629 8.656 8.613 8.629 585,469 +0.01(+0.12%)
Feb 14, 2017 8.635 8.659 8.603 8.619 387,995 +0.01(+0.06%)
Feb 13, 2017 8.662 8.667 8.613 8.613 612,780 -0.03(-0.31%)
Feb 10, 2017 8.667 8.704 8.624 8.640 430,579 +0.01(+0.06%)
Feb 09, 2017 8.640 8.678 8.635 8.635 436,131 +0.02(+0.19%)
Feb 08, 2017 8.571 8.662 8.550 8.619 593,124 +0.06(+0.69%)
Feb 07, 2017 8.549 8.565 8.540 8.560 240,165 +0.01(+0.13%)
Feb 06, 2017 8.538 8.560 8.528 8.549 415,129 +0.02(+0.19%)
Feb 03, 2017 8.571 8.571 8.469 8.533 523,167 +0.01(+0.13%)
Feb 02, 2017 8.555 8.581 8.506 8.522 355,739 -0.03(-0.38%)
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.