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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.370 +0.120 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 8.317 8.372 8.281 8.293 257,812 -0.02(-0.29%)
Jan 30, 2020 8.317 8.384 8.287 8.317 247,850 -0.02(-0.22%)
Jan 29, 2020 8.335 8.366 8.287 8.335 190,152 +0.02(+0.22%)
Jan 28, 2020 8.317 8.372 8.293 8.317 274,317 +0.02(+0.22%)
Jan 27, 2020 8.287 8.396 8.287 8.299 229,459 -0.07(-0.87%)
Jan 24, 2020 8.463 8.535 8.341 8.372 422,983 -0.08(-0.93%)
Jan 23, 2020 8.432 8.463 8.378 8.451 646,254 +0.00(+0.00%)
Jan 22, 2020 8.493 8.505 8.414 8.451 366,691 -0.02(-0.21%)
Jan 21, 2020 8.426 8.532 8.390 8.469 534,332 +0.04(+0.50%)
Jan 17, 2020 8.457 8.517 8.420 8.426 424,796 -0.03(-0.36%)
Jan 16, 2020 8.499 8.554 8.432 8.457 615,167 -0.04(-0.43%)
Jan 15, 2020 8.517 8.560 8.469 8.493 499,023 -0.05(-0.57%)
Jan 14, 2020 8.487 8.584 8.487 8.542 1,159,925 +0.10(+1.22%)
Jan 13, 2020 8.451 8.511 8.384 8.438 729,074 -0.01(-0.07%)
Jan 10, 2020 8.493 8.523 8.432 8.444 985,917 -0.05(-0.57%)
Jan 09, 2020 8.353 8.511 8.281 8.493 4,920,370 -0.22(-2.57%)
Jan 08, 2020 8.663 8.748 8.663 8.717 264,010 +0.04(+0.42%)
Jan 07, 2020 8.748 8.760 8.675 8.681 179,730 -0.07(-0.76%)
Jan 06, 2020 8.645 8.796 8.626 8.748 205,585 +0.08(+0.91%)
Jan 03, 2020 8.645 8.717 8.614 8.669 162,204 +0.02(+0.21%)
Jan 02, 2020 8.633 8.687 8.584 8.651 303,202 +0.02(+0.28%)
Dec 31, 2019 8.645 8.730 8.596 8.626 421,994 -0.01(-0.14%)
Dec 30, 2019 8.614 8.663 8.578 8.639 309,974 +0.02(+0.28%)
Dec 27, 2019 8.669 8.699 8.602 8.614 151,489 -0.06(-0.70%)
Dec 26, 2019 8.651 8.705 8.614 8.675 271,268 +0.02(+0.28%)
Dec 24, 2019 8.596 8.693 8.596 8.651 151,159 +0.07(+0.78%)
Dec 23, 2019 8.724 8.766 8.493 8.584 662,989 -0.15(-1.74%)
Dec 20, 2019 8.705 8.772 8.687 8.736 361,992 +0.02(+0.28%)
Dec 19, 2019 8.742 8.821 8.693 8.711 246,705 -0.04(-0.42%)
Dec 18, 2019 8.790 8.844 8.717 8.748 330,855 -0.05(-0.62%)
Dec 17, 2019 8.705 8.839 8.705 8.802 317,384 +0.09(+1.04%)
Dec 16, 2019 8.687 8.821 8.687 8.711 302,362 +0.02(+0.28%)
Dec 13, 2019 8.645 8.724 8.620 8.687 183,963 +0.04(+0.49%)
Dec 12, 2019 8.633 8.736 8.633 8.645 173,863 +0.03(+0.35%)
Dec 11, 2019 8.651 8.687 8.566 8.614 235,929 -0.01(-0.07%)
Dec 10, 2019 8.675 8.717 8.590 8.620 327,484 -0.05(-0.63%)
Dec 09, 2019 8.590 8.699 8.535 8.675 349,361 +0.05(+0.56%)
Dec 06, 2019 8.469 8.645 8.463 8.626 462,875 +0.18(+2.16%)
Dec 05, 2019 8.554 8.620 8.438 8.444 530,694 -0.13(-1.56%)
Dec 04, 2019 8.560 8.639 8.517 8.578 282,062 +0.02(+0.28%)
Dec 03, 2019 8.639 8.669 8.499 8.554 447,424 -0.16(-1.88%)
Dec 02, 2019 8.869 8.869 8.574 8.717 750,924 -0.11(-1.24%)
Nov 29, 2019 8.651 8.857 8.651 8.827 264,076 +0.10(+1.18%)
Nov 27, 2019 8.645 8.736 8.566 8.724 550,900 +0.07(+0.84%)
Nov 26, 2019 8.639 8.674 8.432 8.651 1,029,444 -0.03(-0.34%)
Nov 25, 2019 8.822 8.870 8.503 8.680 1,269,089 -0.12(-1.34%)
Nov 22, 2019 8.734 8.840 8.615 8.799 520,529 +0.02(+0.20%)
Nov 21, 2019 8.870 8.941 8.692 8.781 411,253 -0.08(-0.93%)
Nov 20, 2019 8.840 8.899 8.840 8.864 175,976 +0.02(+0.27%)
Nov 19, 2019 8.822 8.870 8.822 8.840 181,994 +0.03(+0.34%)
Nov 18, 2019 8.787 8.840 8.751 8.810 236,989 +0.05(+0.54%)
Nov 15, 2019 8.976 8.976 8.704 8.763 521,712 -0.18(-1.99%)
Nov 14, 2019 9.006 9.160 8.905 8.941 479,383 -0.07(-0.72%)
Nov 13, 2019 8.781 9.059 8.781 9.006 948,411 +0.17(+1.87%)
Nov 12, 2019 8.603 8.982 8.597 8.840 569,959 +0.15(+1.77%)
Nov 11, 2019 8.586 8.722 8.296 8.686 1,265,256 +0.01(+0.14%)
Nov 08, 2019 8.923 8.950 8.657 8.674 804,961 -0.26(-2.91%)
Nov 07, 2019 9.550 9.556 8.432 8.935 3,144,117 -1.05(-10.49%)
Nov 06, 2019 9.941 10.05 9.923 9.982 244,018 -0.01(-0.06%)
Nov 05, 2019 10.06 10.09 9.941 9.988 208,296 -0.06(-0.59%)
Nov 04, 2019 9.941 10.06 9.941 10.05 266,680 +0.12(+1.25%)
Nov 01, 2019 9.893 10.02 9.891 9.923 221,055 +0.03(+0.30%)
Oct 31, 2019 9.793 9.905 9.769 9.893 164,081 +0.11(+1.09%)
Oct 30, 2019 9.793 9.852 9.716 9.787 154,698 -0.02(-0.24%)
Oct 29, 2019 9.805 9.858 9.730 9.810 232,906 -0.01(-0.06%)
Oct 28, 2019 9.858 9.871 9.787 9.816 169,932 +0.03(+0.30%)
Oct 25, 2019 9.739 9.864 9.734 9.787 125,062 +0.04(+0.43%)
Oct 24, 2019 9.775 9.787 9.722 9.745 144,406 +0.01(+0.12%)
Oct 23, 2019 9.751 9.805 9.692 9.734 121,254 -0.02(-0.18%)
Oct 22, 2019 9.763 9.810 9.692 9.751 192,234 +0.03(+0.30%)
Oct 21, 2019 9.704 9.740 9.674 9.722 151,578 +0.06(+0.61%)
Oct 18, 2019 9.698 9.725 9.639 9.663 389,551 -0.04(-0.37%)
Oct 17, 2019 9.645 9.739 9.615 9.698 210,366 +0.11(+1.11%)
Oct 16, 2019 9.674 9.751 9.592 9.592 159,288 -0.09(-0.92%)
Oct 15, 2019 9.663 9.769 9.635 9.680 146,571 +0.06(+0.62%)
Oct 14, 2019 9.627 9.668 9.592 9.621 145,528 -0.02(-0.25%)
Oct 11, 2019 9.704 9.722 9.621 9.645 221,562 +0.03(+0.31%)
Oct 10, 2019 9.538 9.651 9.526 9.615 164,534 +0.11(+1.12%)
Oct 09, 2019 9.515 9.570 9.473 9.509 182,283 -0.02(-0.25%)
Oct 08, 2019 9.544 9.680 9.485 9.532 187,816 -0.08(-0.86%)
Oct 07, 2019 9.609 9.663 9.556 9.615 130,186 +0.01(+0.06%)
Oct 04, 2019 9.473 9.668 9.467 9.609 190,635 +0.12(+1.25%)
Oct 03, 2019 9.349 9.550 9.277 9.491 427,504 +0.13(+1.39%)
Oct 02, 2019 9.497 9.497 9.095 9.361 952,575 -0.19(-1.98%)
Oct 01, 2019 9.769 9.769 9.503 9.550 339,023 -0.20(-2.00%)
Sep 30, 2019 9.852 9.862 9.615 9.745 457,305 -0.08(-0.78%)
Sep 27, 2019 10.02 10.02 9.793 9.822 260,602 -0.18(-1.83%)
Sep 26, 2019 10.01 10.02 9.932 10.01 215,478 +0.00(+0.00%)
Sep 25, 2019 10.07 10.12 9.893 10.01 293,487 -0.07(-0.65%)
Sep 24, 2019 10.09 10.14 10.02 10.07 225,646 -0.01(-0.12%)
Sep 23, 2019 10.05 10.16 9.994 10.08 358,425 +0.03(+0.29%)
Sep 20, 2019 9.816 10.05 9.816 10.05 504,981 +0.24(+2.47%)
Sep 19, 2019 9.810 9.911 9.793 9.810 392,024 +0.05(+0.55%)
Sep 18, 2019 9.728 9.763 9.701 9.757 184,933 +0.04(+0.37%)
Sep 17, 2019 9.769 9.817 9.668 9.722 220,062 -0.04(-0.42%)
Sep 16, 2019 9.686 9.816 9.651 9.763 390,667 +0.05(+0.55%)
Sep 13, 2019 9.763 9.787 9.651 9.710 205,169 -0.01(-0.06%)
Sep 12, 2019 9.645 9.763 9.633 9.716 306,412 +0.08(+0.80%)
Sep 11, 2019 9.651 9.674 9.538 9.639 254,060 +0.02(+0.18%)
Sep 10, 2019 9.674 9.674 9.544 9.621 328,487 -0.05(-0.55%)
Sep 09, 2019 9.734 9.751 9.538 9.674 388,820 -0.02(-0.18%)
Sep 06, 2019 9.722 9.745 9.609 9.692 296,262 -0.03(-0.30%)
Sep 05, 2019 9.668 9.775 9.651 9.722 437,739 +0.07(+0.74%)
Sep 04, 2019 9.609 9.692 9.577 9.651 261,138 +0.08(+0.87%)
Sep 03, 2019 9.467 9.586 9.379 9.568 613,977 +0.09(+1.00%)
Aug 30, 2019 9.597 9.606 9.444 9.473 622,269 -0.10(-1.05%)
Aug 29, 2019 9.793 9.793 9.503 9.574 499,841 -0.08(-0.86%)
Aug 28, 2019 9.680 9.691 9.491 9.657 607,056 +0.06(+0.66%)
Aug 27, 2019 9.726 9.743 9.570 9.593 326,653 -0.10(-1.07%)
Aug 26, 2019 9.552 9.709 9.523 9.697 461,045 +0.20(+2.13%)
Aug 23, 2019 9.483 9.547 9.437 9.495 294,161 -0.02(-0.18%)
Aug 22, 2019 9.523 9.547 9.390 9.512 267,700 +0.00(+0.00%)
Aug 21, 2019 9.610 9.674 9.477 9.512 599,623 -0.02(-0.24%)
Aug 20, 2019 9.466 9.778 9.466 9.535 713,444 +0.09(+0.98%)
Aug 19, 2019 9.263 9.471 9.257 9.442 536,998 +0.25(+2.71%)
Aug 16, 2019 9.060 9.275 9.055 9.193 478,810 +0.17(+1.86%)
Aug 15, 2019 8.921 9.078 8.900 9.026 354,333 +0.15(+1.70%)
Aug 14, 2019 8.892 8.968 8.863 8.875 448,487 -0.08(-0.90%)
Aug 13, 2019 8.846 9.049 8.846 8.956 314,824 +0.02(+0.19%)
Aug 12, 2019 8.916 8.939 8.875 8.939 224,985 -0.02(-0.26%)
Aug 09, 2019 9.060 9.095 8.950 8.962 334,925 -0.05(-0.58%)
Aug 08, 2019 8.800 9.072 8.765 9.014 440,327 +0.23(+2.64%)
Aug 07, 2019 8.800 8.852 8.690 8.782 539,705 -0.07(-0.78%)
Aug 06, 2019 8.626 8.875 8.626 8.852 652,453 +0.25(+2.89%)
Aug 05, 2019 8.777 8.782 8.505 8.603 634,399 -0.25(-2.81%)
Aug 02, 2019 8.887 8.887 8.719 8.852 414,381 -0.01(-0.13%)
Aug 01, 2019 8.719 8.898 8.684 8.863 688,143 +0.24(+2.75%)
Jul 31, 2019 8.638 8.667 8.611 8.626 383,516 -0.01(-0.13%)
Jul 30, 2019 8.620 8.655 8.539 8.638 355,121 +0.02(+0.27%)
Jul 29, 2019 8.534 8.632 8.458 8.615 484,096 +0.08(+0.95%)
Jul 26, 2019 8.568 8.609 8.516 8.534 291,570 -0.02(-0.27%)
Jul 25, 2019 8.603 8.649 8.528 8.557 310,643 -0.05(-0.61%)
Jul 24, 2019 8.655 8.661 8.580 8.609 479,829 -0.05(-0.60%)
Jul 23, 2019 8.638 8.684 8.577 8.661 529,251 +0.02(+0.27%)
Jul 22, 2019 8.626 8.678 8.610 8.638 579,333 +0.01(+0.13%)
Jul 19, 2019 8.655 8.696 8.574 8.626 544,275 +0.03(+0.34%)
Jul 18, 2019 8.557 8.643 8.539 8.597 524,748 +0.04(+0.47%)
Jul 17, 2019 8.545 8.672 8.528 8.557 830,542 +0.01(+0.14%)
Jul 16, 2019 8.690 8.759 8.458 8.545 2,073,263 -0.09(-1.01%)
Jul 15, 2019 8.510 8.684 8.493 8.632 1,563,109 +0.25(+2.97%)
Jul 12, 2019 8.395 8.505 8.383 8.383 255,987 -0.02(-0.21%)
Jul 11, 2019 8.395 8.452 8.341 8.400 303,809 +0.00(+0.00%)
Jul 10, 2019 8.325 8.406 8.296 8.400 249,933 +0.08(+0.90%)
Jul 09, 2019 8.313 8.377 8.273 8.325 203,054 -0.07(-0.83%)
Jul 08, 2019 8.389 8.395 8.209 8.395 348,244 +0.08(+0.90%)
Jul 05, 2019 8.331 8.331 8.169 8.319 234,223 +0.00(+0.00%)
Jul 03, 2019 8.319 8.377 8.238 8.319 163,749 +0.02(+0.21%)
Jul 02, 2019 8.302 8.333 8.250 8.302 272,118 +0.01(+0.07%)
Jul 01, 2019 8.308 8.360 8.261 8.296 229,208 +0.06(+0.70%)
Jun 28, 2019 8.244 8.276 8.232 8.238 174,631 +0.01(+0.14%)
Jun 27, 2019 8.163 8.244 8.117 8.227 166,189 +0.09(+1.07%)
Jun 26, 2019 8.111 8.192 8.088 8.140 133,745 +0.03(+0.43%)
Jun 25, 2019 8.180 8.186 8.094 8.105 163,686 -0.07(-0.85%)
Jun 24, 2019 8.215 8.273 8.169 8.175 216,126 -0.06(-0.77%)
Jun 21, 2019 8.192 8.238 8.175 8.238 173,767 +0.02(+0.28%)
Jun 20, 2019 8.221 8.221 8.076 8.215 203,827 +0.05(+0.57%)
Jun 19, 2019 8.151 8.221 8.146 8.169 132,932 +0.02(+0.21%)
Jun 18, 2019 8.146 8.198 8.105 8.151 129,494 +0.02(+0.28%)
Jun 17, 2019 8.163 8.192 8.082 8.128 154,784 -0.03(-0.43%)
Jun 14, 2019 8.215 8.221 8.163 8.163 246,832 +0.01(+0.07%)
Jun 13, 2019 8.105 8.186 8.105 8.157 204,675 +0.06(+0.79%)
Jun 12, 2019 7.989 8.105 7.949 8.094 268,398 +0.10(+1.23%)
Jun 11, 2019 8.047 8.047 7.960 7.995 139,836 +0.00(+0.00%)
Jun 10, 2019 8.094 8.146 7.960 7.995 329,379 -0.08(-0.93%)
Jun 07, 2019 7.984 8.070 7.914 8.070 241,132 +0.10(+1.23%)
Jun 06, 2019 7.984 8.030 7.934 7.972 193,885 -0.02(-0.22%)
Jun 05, 2019 7.885 8.047 7.810 7.989 282,470 +0.13(+1.62%)
Jun 04, 2019 7.740 7.902 7.735 7.862 212,212 +0.16(+2.03%)
Jun 03, 2019 7.746 7.810 7.694 7.706 267,608 -0.05(-0.60%)
May 31, 2019 7.862 7.862 7.677 7.752 479,501 -0.15(-1.90%)
May 30, 2019 8.076 8.076 7.885 7.902 472,089 -0.10(-1.30%)
May 29, 2019 8.086 8.086 7.928 8.007 408,321 -0.11(-1.32%)
May 28, 2019 8.074 8.125 8.018 8.114 388,873 +0.11(+1.41%)
May 24, 2019 8.041 8.052 7.967 8.001 224,192 +0.03(+0.42%)
May 23, 2019 8.035 8.052 7.956 7.967 241,497 -0.07(-0.84%)
May 22, 2019 8.018 8.091 8.018 8.035 224,332 +0.02(+0.21%)
May 21, 2019 7.967 8.052 7.967 8.018 162,524 +0.07(+0.85%)
May 20, 2019 7.950 8.007 7.928 7.950 173,789 +0.00(+0.00%)
May 17, 2019 7.939 8.018 7.911 7.950 161,985 +0.01(+0.14%)
May 16, 2019 7.883 7.961 7.883 7.939 150,620 +0.03(+0.43%)
May 15, 2019 7.871 7.950 7.832 7.905 208,160 +0.02(+0.21%)
May 14, 2019 7.894 7.984 7.871 7.888 308,797 -0.02(-0.21%)
May 13, 2019 7.939 7.992 7.843 7.905 379,831 -0.10(-1.20%)
May 10, 2019 7.945 8.052 7.945 8.001 206,469 +0.01(+0.14%)
May 09, 2019 7.990 8.029 7.933 7.990 242,220 -0.01(-0.07%)
May 08, 2019 8.029 8.097 7.995 7.995 161,223 -0.04(-0.49%)
May 07, 2019 8.052 8.153 7.967 8.035 318,484 -0.07(-0.90%)
May 06, 2019 8.018 8.165 7.956 8.108 428,486 -0.07(-0.90%)
May 03, 2019 8.114 8.244 8.114 8.182 335,314 +0.10(+1.26%)
May 02, 2019 7.956 8.114 7.911 8.080 649,775 +0.20(+2.58%)
May 01, 2019 7.899 7.945 7.866 7.877 135,903 +0.00(+0.00%)
Apr 30, 2019 7.956 8.012 7.854 7.877 396,347 -0.07(-0.92%)
Apr 29, 2019 7.978 8.007 7.933 7.950 211,738 +0.01(+0.14%)
Apr 26, 2019 7.877 7.955 7.860 7.939 149,757 +0.07(+0.86%)
Apr 25, 2019 7.956 7.956 7.820 7.871 303,836 -0.07(-0.92%)
Apr 24, 2019 7.956 7.993 7.916 7.945 199,299 +0.02(+0.28%)
Apr 23, 2019 7.849 7.945 7.849 7.922 212,919 +0.08(+1.08%)
Apr 22, 2019 7.877 7.877 7.832 7.837 204,435 -0.03(-0.43%)
Apr 18, 2019 7.883 7.916 7.843 7.871 221,002 -0.02(-0.21%)
Apr 17, 2019 7.866 7.928 7.849 7.888 168,612 +0.01(+0.07%)
Apr 16, 2019 7.866 7.916 7.848 7.883 214,196 +0.03(+0.43%)
Apr 15, 2019 7.894 7.894 7.787 7.849 164,318 -0.04(-0.50%)
Apr 12, 2019 7.899 7.922 7.837 7.888 174,037 +0.01(+0.07%)
Apr 11, 2019 7.871 7.899 7.843 7.883 179,040 +0.04(+0.50%)
Apr 10, 2019 7.820 7.866 7.820 7.843 197,636 +0.03(+0.43%)
Apr 09, 2019 7.820 7.860 7.798 7.809 187,696 -0.03(-0.36%)
Apr 08, 2019 7.832 7.877 7.804 7.837 210,138 +0.01(+0.14%)
Apr 05, 2019 7.787 7.871 7.787 7.826 276,651 +0.06(+0.73%)
Apr 04, 2019 7.792 7.815 7.758 7.770 213,204 -0.05(-0.58%)
Apr 03, 2019 7.843 7.854 7.798 7.815 258,930 -0.02(-0.22%)
Apr 02, 2019 7.798 7.843 7.764 7.832 308,162 +0.02(+0.22%)
Apr 01, 2019 7.820 7.871 7.770 7.815 633,780 +0.05(+0.65%)
Mar 29, 2019 7.826 7.905 7.764 7.764 1,290,569 +0.03(+0.44%)
Mar 28, 2019 7.662 7.792 7.617 7.730 1,259,990 +0.17(+2.24%)
Mar 27, 2019 7.538 7.606 7.538 7.561 295,044 +0.01(+0.15%)
Mar 26, 2019 7.504 7.578 7.485 7.550 467,201 +0.11(+1.52%)
Mar 25, 2019 7.251 7.482 7.251 7.437 678,172 +0.14(+1.85%)
Mar 22, 2019 7.228 7.386 7.138 7.301 465,398 +0.08(+1.09%)
Mar 21, 2019 7.330 7.454 7.203 7.222 1,176,029 -0.10(-1.31%)
Mar 20, 2019 7.296 7.335 7.262 7.318 516,360 -0.01(-0.08%)
Mar 19, 2019 7.504 7.504 7.301 7.324 648,728 -0.11(-1.52%)
Mar 18, 2019 7.459 7.492 7.354 7.437 706,768 +0.03(+0.45%)
Mar 15, 2019 7.415 7.470 7.382 7.404 863,002 +0.00(+0.00%)
Mar 14, 2019 7.393 7.442 7.360 7.404 432,683 +0.02(+0.22%)
Mar 13, 2019 7.415 7.415 7.338 7.387 327,070 +0.06(+0.82%)
Mar 12, 2019 7.448 7.448 7.277 7.327 512,345 -0.08(-1.11%)
Mar 11, 2019 7.354 7.415 7.338 7.409 736,778 +0.09(+1.20%)
Mar 08, 2019 7.179 7.332 7.179 7.321 487,396 +0.07(+0.91%)
Mar 07, 2019 7.239 7.288 7.003 7.256 900,295 +0.29(+4.10%)
Mar 06, 2019 7.003 7.014 6.942 6.970 183,652 -0.03(-0.47%)
Mar 05, 2019 7.047 7.072 6.920 7.003 289,805 -0.04(-0.55%)
Mar 04, 2019 6.953 7.080 6.926 7.041 283,762 +0.12(+1.75%)
Mar 01, 2019 7.036 7.047 6.899 6.920 296,771 -0.07(-0.94%)
Feb 28, 2019 7.063 7.096 6.986 6.986 338,004 -0.09(-1.24%)
Feb 27, 2019 7.179 7.195 7.063 7.074 276,787 -0.11(-1.53%)
Feb 26, 2019 7.310 7.310 7.096 7.184 380,886 -0.14(-1.88%)
Feb 25, 2019 7.448 7.448 7.173 7.321 488,499 -0.13(-1.77%)
Feb 22, 2019 7.250 7.459 7.190 7.453 840,790 +0.22(+3.04%)
Feb 21, 2019 7.140 7.250 7.140 7.234 222,053 +0.06(+0.84%)
Feb 20, 2019 7.157 7.184 7.135 7.173 172,944 +0.01(+0.15%)
Feb 19, 2019 7.102 7.184 7.080 7.162 286,715 +0.06(+0.85%)
Feb 15, 2019 7.102 7.118 7.085 7.102 112,700 +0.01(+0.15%)
Feb 14, 2019 7.080 7.115 7.019 7.091 137,135 +0.01(+0.08%)
Feb 13, 2019 7.047 7.096 7.003 7.085 152,496 +0.05(+0.78%)
Feb 12, 2019 7.102 7.135 7.014 7.030 223,912 -0.05(-0.70%)
Feb 11, 2019 7.069 7.102 7.030 7.080 190,102 +0.07(+0.94%)
Feb 08, 2019 7.036 7.050 6.981 7.014 117,069 -0.04(-0.55%)
Feb 07, 2019 7.058 7.058 6.959 7.052 145,419 -0.01(-0.08%)
Feb 06, 2019 7.102 7.102 7.025 7.058 139,859 -0.02(-0.31%)
Feb 05, 2019 7.025 7.085 7.014 7.080 127,529 +0.07(+1.02%)
Feb 04, 2019 6.959 7.019 6.942 7.008 100,228 +0.06(+0.87%)
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.