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

XAI Octagon Floating Rate Alternative Income Term Trust (NY: XFLT )

7.195 +0.105 (+1.48%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 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, 2024 7.058 7.134 7.019 7.134 331,721 +0.11(+1.63%)
Jan 30, 2024 6.934 7.038 6.895 7.019 363,251 +0.10(+1.52%)
Jan 29, 2024 6.876 6.924 6.876 6.914 214,475 +0.01(+0.14%)
Jan 26, 2024 6.905 6.914 6.857 6.905 233,007 +0.03(+0.42%)
Jan 25, 2024 6.857 6.905 6.849 6.876 190,248 +0.04(+0.56%)
Jan 24, 2024 6.829 6.850 6.829 6.838 176,582 -0.02(-0.28%)
Jan 23, 2024 6.867 6.876 6.829 6.857 245,308 +0.03(+0.42%)
Jan 22, 2024 6.829 6.848 6.819 6.829 230,117 +0.02(+0.28%)
Jan 19, 2024 6.819 6.848 6.790 6.810 173,110 -0.02(-0.28%)
Jan 18, 2024 6.857 6.885 6.819 6.829 183,427 -0.02(-0.28%)
Jan 17, 2024 6.886 6.886 6.838 6.848 156,284 -0.02(-0.28%)
Jan 16, 2024 6.914 6.905 6.848 6.867 260,605 -0.04(-0.62%)
Jan 12, 2024 6.829 6.914 6.829 6.910 205,682 +0.09(+1.26%)
Jan 11, 2024 6.833 6.852 6.814 6.824 306,458 -0.01(-0.14%)
Jan 10, 2024 6.871 6.880 6.807 6.833 253,963 -0.04(-0.55%)
Jan 09, 2024 6.862 6.880 6.823 6.871 239,635 +0.00(+0.00%)
Jan 08, 2024 6.833 6.880 6.805 6.871 322,920 +0.07(+0.97%)
Jan 05, 2024 6.805 6.843 6.805 6.805 194,747 -0.03(-0.41%)
Jan 04, 2024 6.814 6.833 6.805 6.833 180,653 +0.02(+0.34%)
Jan 03, 2024 6.786 6.833 6.786 6.810 195,617 +0.01(+0.21%)
Jan 02, 2024 6.692 6.829 6.692 6.796 270,538 +0.07(+0.98%)
Dec 29, 2023 6.796 6.824 6.607 6.730 391,900 -0.09(-1.38%)
Dec 28, 2023 6.824 6.852 6.777 6.824 300,634 +0.01(+0.14%)
Dec 27, 2023 6.777 6.814 6.741 6.814 251,981 +0.06(+0.84%)
Dec 26, 2023 6.692 6.777 6.673 6.758 271,478 +0.09(+1.41%)
Dec 22, 2023 6.645 6.682 6.645 6.664 197,635 +0.00(+0.00%)
Dec 21, 2023 6.588 6.682 6.579 6.664 180,552 +0.07(+1.00%)
Dec 20, 2023 6.692 6.692 6.583 6.598 180,749 -0.02(-0.28%)
Dec 19, 2023 6.673 6.701 6.569 6.616 344,327 -0.03(-0.43%)
Dec 18, 2023 6.616 6.687 6.593 6.645 332,152 +0.05(+0.71%)
Dec 15, 2023 6.616 6.635 6.569 6.598 209,470 -0.05(-0.71%)
Dec 14, 2023 6.654 6.664 6.607 6.645 361,858 +0.07(+1.08%)
Dec 13, 2023 6.574 6.593 6.537 6.574 323,822 +0.01(+0.14%)
Dec 12, 2023 6.565 6.583 6.546 6.565 289,608 +0.00(+0.00%)
Dec 11, 2023 6.555 6.574 6.500 6.565 416,657 +0.03(+0.43%)
Dec 08, 2023 6.500 6.555 6.490 6.537 327,129 +0.02(+0.29%)
Dec 07, 2023 6.509 6.546 6.490 6.518 380,759 +0.02(+0.29%)
Dec 06, 2023 6.518 6.518 6.490 6.500 311,767 +0.00(+0.00%)
Dec 05, 2023 6.425 6.509 6.425 6.500 283,018 +0.07(+1.16%)
Dec 04, 2023 6.397 6.444 6.388 6.425 235,852 +0.00(+0.00%)
Dec 01, 2023 6.379 6.434 6.379 6.425 220,908 +0.02(+0.29%)
Nov 30, 2023 6.425 6.425 6.379 6.406 196,670 +0.01(+0.15%)
Nov 29, 2023 6.416 6.444 6.351 6.397 172,788 +0.00(+0.00%)
Nov 28, 2023 6.332 6.416 6.332 6.397 141,456 +0.04(+0.59%)
Nov 27, 2023 6.304 6.408 6.257 6.360 347,332 +0.07(+1.19%)
Nov 24, 2023 6.257 6.323 6.257 6.285 234,348 -0.05(-0.74%)
Nov 22, 2023 6.360 6.360 6.248 6.332 441,903 +0.04(+0.59%)
Nov 21, 2023 6.341 6.363 6.239 6.295 527,532 -0.10(-1.60%)
Nov 20, 2023 6.537 6.537 6.360 6.397 600,178 -0.15(-2.28%)
Nov 17, 2023 6.555 6.574 6.509 6.546 201,603 +0.05(+0.72%)
Nov 16, 2023 6.518 6.546 6.488 6.500 195,385 -0.04(-0.57%)
Nov 15, 2023 6.574 6.579 6.490 6.537 220,679 -0.03(-0.43%)
Nov 14, 2023 6.611 6.630 6.490 6.565 255,973 +0.03(+0.50%)
Nov 13, 2023 6.587 6.624 6.505 6.532 347,468 -0.06(-0.84%)
Nov 10, 2023 6.532 6.624 6.505 6.587 377,757 +0.09(+1.42%)
Nov 09, 2023 6.468 6.555 6.431 6.495 300,776 +0.03(+0.43%)
Nov 08, 2023 6.431 6.468 6.321 6.468 219,148 +0.00(+0.00%)
Nov 07, 2023 6.495 6.495 6.348 6.468 254,656 +0.12(+1.88%)
Nov 06, 2023 6.532 6.532 6.293 6.348 536,980 -0.19(-2.95%)
Nov 03, 2023 6.578 6.606 6.486 6.541 367,306 +0.00(+0.00%)
Nov 02, 2023 6.495 6.597 6.449 6.541 346,362 +0.09(+1.43%)
Nov 01, 2023 6.431 6.514 6.397 6.449 440,988 +0.06(+1.01%)
Oct 31, 2023 6.302 6.431 6.268 6.385 291,530 +0.07(+1.17%)
Oct 30, 2023 6.321 6.339 6.247 6.311 251,941 +0.02(+0.29%)
Oct 27, 2023 6.256 6.330 6.183 6.293 352,305 +0.06(+0.88%)
Oct 26, 2023 6.173 6.284 6.146 6.238 440,509 +0.06(+1.04%)
Oct 25, 2023 6.394 6.431 6.146 6.173 451,251 -0.22(-3.45%)
Oct 24, 2023 6.219 6.431 6.219 6.394 700,298 +0.20(+3.27%)
Oct 23, 2023 6.072 6.219 6.035 6.192 518,209 +0.12(+1.97%)
Oct 20, 2023 5.962 6.127 5.960 6.072 255,647 +0.11(+1.85%)
Oct 19, 2023 5.962 6.008 5.897 5.962 334,379 -0.01(-0.15%)
Oct 18, 2023 6.026 6.045 5.916 5.971 301,211 -0.07(-1.22%)
Oct 17, 2023 6.109 6.173 5.934 6.045 674,476 -0.15(-2.38%)
Oct 16, 2023 6.275 6.279 6.155 6.192 466,107 -0.08(-1.32%)
Oct 13, 2023 6.256 6.293 6.252 6.275 264,958 +0.00(+0.07%)
Oct 12, 2023 6.352 6.361 6.252 6.270 525,197 -0.08(-1.29%)
Oct 11, 2023 6.361 6.388 6.306 6.352 363,963 +0.03(+0.43%)
Oct 10, 2023 6.397 6.397 6.306 6.324 270,527 -0.07(-1.14%)
Oct 09, 2023 6.288 6.397 6.210 6.397 441,052 +0.15(+2.47%)
Oct 06, 2023 6.179 6.288 6.138 6.243 303,017 +0.05(+0.73%)
Oct 05, 2023 6.179 6.243 6.134 6.197 247,089 -0.02(-0.29%)
Oct 04, 2023 6.270 6.270 6.152 6.215 287,217 -0.03(-0.44%)
Oct 03, 2023 6.234 6.306 6.220 6.243 377,597 +0.00(+0.00%)
Oct 02, 2023 6.306 6.306 6.225 6.243 449,687 -0.07(-1.15%)
Sep 29, 2023 6.324 6.324 6.279 6.315 329,154 +0.02(+0.29%)
Sep 28, 2023 6.306 6.311 6.261 6.297 169,657 -0.01(-0.14%)
Sep 27, 2023 6.324 6.324 6.270 6.306 186,242 -0.01(-0.14%)
Sep 26, 2023 6.343 6.370 6.279 6.315 314,677 -0.05(-0.86%)
Sep 25, 2023 6.397 6.379 6.343 6.370 222,958 -0.03(-0.43%)
Sep 22, 2023 6.343 6.397 6.334 6.397 143,426 +0.05(+0.72%)
Sep 21, 2023 6.370 6.384 6.316 6.352 288,114 -0.06(-0.99%)
Sep 20, 2023 6.452 6.452 6.370 6.415 217,357 +0.05(+0.71%)
Sep 19, 2023 6.406 6.497 6.324 6.370 510,863 -0.04(-0.57%)
Sep 18, 2023 6.324 6.406 6.324 6.406 550,897 +0.08(+1.29%)
Sep 15, 2023 6.361 6.361 6.297 6.324 227,985 -0.04(-0.57%)
Sep 14, 2023 6.379 6.461 6.278 6.361 326,778 +0.09(+1.38%)
Sep 13, 2023 6.328 6.373 6.254 6.275 373,490 -0.03(-0.43%)
Sep 12, 2023 6.463 6.481 6.288 6.301 456,262 -0.16(-2.50%)
Sep 11, 2023 6.490 6.499 6.409 6.463 310,608 +0.00(+0.00%)
Sep 08, 2023 6.418 6.472 6.382 6.463 239,589 +0.05(+0.84%)
Sep 07, 2023 6.400 6.409 6.283 6.409 322,534 +0.02(+0.28%)
Sep 06, 2023 6.400 6.445 6.301 6.391 451,028 +0.04(+0.56%)
Sep 05, 2023 6.275 6.355 6.230 6.355 443,247 +0.11(+1.72%)
Sep 01, 2023 6.248 6.248 6.194 6.248 270,715 +0.05(+0.87%)
Aug 31, 2023 6.185 6.210 6.176 6.194 204,195 +0.01(+0.15%)
Aug 30, 2023 6.176 6.194 6.167 6.185 145,651 +0.01(+0.15%)
Aug 29, 2023 6.176 6.194 6.158 6.176 312,374 +0.03(+0.44%)
Aug 28, 2023 6.059 6.162 6.014 6.149 209,513 +0.05(+0.88%)
Aug 25, 2023 6.050 6.095 6.009 6.095 160,138 +0.10(+1.65%)
Aug 24, 2023 6.113 6.149 5.960 5.996 419,242 -0.13(-2.20%)
Aug 23, 2023 6.131 6.140 6.122 6.131 173,596 +0.02(+0.29%)
Aug 22, 2023 6.077 6.113 6.050 6.113 91,742 +0.07(+1.19%)
Aug 21, 2023 6.050 6.075 6.028 6.041 165,960 +0.01(+0.15%)
Aug 18, 2023 5.933 6.059 5.925 6.032 286,132 +0.04(+0.75%)
Aug 17, 2023 5.978 5.996 5.933 5.987 257,696 -0.01(-0.15%)
Aug 16, 2023 6.032 6.050 5.978 5.996 215,631 -0.04(-0.60%)
Aug 15, 2023 6.041 6.050 6.014 6.032 129,691 -0.01(-0.15%)
Aug 14, 2023 6.068 6.068 6.014 6.041 348,318 +0.01(+0.22%)
Aug 11, 2023 6.072 6.072 6.028 6.028 431,529 -0.04(-0.58%)
Aug 10, 2023 6.090 6.090 6.028 6.063 357,921 +0.01(+0.15%)
Aug 09, 2023 6.063 6.099 6.019 6.054 525,423 +0.00(+0.00%)
Aug 08, 2023 6.019 6.063 6.010 6.054 310,054 +0.05(+0.89%)
Aug 07, 2023 6.010 6.063 6.001 6.001 480,454 -0.02(-0.29%)
Aug 04, 2023 6.028 6.054 6.005 6.019 352,233 +0.03(+0.44%)
Aug 03, 2023 6.010 6.028 5.983 5.992 363,515 -0.03(-0.44%)
Aug 02, 2023 6.019 6.028 5.992 6.019 218,591 +0.00(+0.00%)
Aug 01, 2023 6.019 6.028 5.993 6.019 300,060 +0.01(+0.15%)
Jul 31, 2023 6.028 6.045 5.992 6.010 336,254 +0.01(+0.15%)
Jul 28, 2023 6.001 6.001 5.983 6.001 181,294 +0.02(+0.30%)
Jul 27, 2023 5.948 5.983 5.939 5.983 222,138 +0.02(+0.30%)
Jul 26, 2023 5.948 5.966 5.943 5.966 214,559 +0.02(+0.30%)
Jul 25, 2023 5.939 5.948 5.921 5.948 119,636 +0.02(+0.30%)
Jul 24, 2023 5.974 5.974 5.912 5.930 312,458 -0.02(-0.30%)
Jul 21, 2023 5.921 5.974 5.904 5.948 309,111 +0.04(+0.75%)
Jul 20, 2023 5.895 5.920 5.877 5.904 289,690 +0.00(+0.00%)
Jul 19, 2023 5.895 5.939 5.895 5.904 341,212 +0.00(+0.00%)
Jul 18, 2023 5.912 5.921 5.886 5.904 313,130 +0.01(+0.15%)
Jul 17, 2023 5.842 5.912 5.842 5.895 312,399 +0.05(+0.91%)
Jul 14, 2023 5.974 6.037 5.771 5.842 750,009 -0.14(-2.30%)
Jul 13, 2023 5.979 5.996 5.953 5.979 406,880 +0.04(+0.74%)
Jul 12, 2023 5.918 5.935 5.874 5.935 432,047 +0.05(+0.89%)
Jul 11, 2023 5.918 5.918 5.856 5.883 343,486 -0.02(-0.30%)
Jul 10, 2023 5.918 5.918 5.839 5.900 433,061 +0.07(+1.20%)
Jul 07, 2023 5.848 5.856 5.821 5.830 285,305 -0.01(-0.15%)
Jul 06, 2023 5.821 5.865 5.821 5.839 255,668 +0.00(+0.00%)
Jul 05, 2023 5.848 5.900 5.821 5.839 290,148 -0.01(-0.15%)
Jul 03, 2023 5.909 5.909 5.830 5.848 202,604 +0.00(+0.00%)
Jun 30, 2023 5.918 5.944 5.813 5.848 522,070 -0.10(-1.62%)
Jun 29, 2023 5.839 5.953 5.799 5.944 425,979 +0.12(+2.11%)
Jun 28, 2023 5.848 5.848 5.804 5.821 275,415 -0.04(-0.75%)
Jun 27, 2023 5.865 5.891 5.795 5.865 325,282 +0.01(+0.15%)
Jun 26, 2023 5.804 5.874 5.804 5.856 379,635 +0.02(+0.30%)
Jun 23, 2023 5.856 5.856 5.778 5.839 254,116 +0.01(+0.15%)
Jun 22, 2023 5.795 5.848 5.760 5.830 251,923 +0.04(+0.60%)
Jun 21, 2023 5.821 5.865 5.778 5.795 426,947 +0.00(+0.00%)
Jun 20, 2023 5.690 5.813 5.673 5.795 776,158 +0.11(+1.85%)
Jun 16, 2023 5.725 5.751 5.638 5.690 315,456 +0.01(+0.15%)
Jun 15, 2023 5.778 5.778 5.664 5.681 383,351 -0.10(-1.67%)
Jun 14, 2023 5.716 5.830 5.707 5.778 296,890 +0.10(+1.77%)
Jun 13, 2023 5.763 5.772 5.668 5.677 439,232 -0.05(-0.90%)
Jun 12, 2023 5.746 5.781 5.658 5.729 533,340 +0.05(+0.91%)
Jun 09, 2023 5.737 5.745 5.573 5.677 504,438 -0.03(-0.53%)
Jun 08, 2023 5.789 5.789 5.677 5.707 335,673 -0.07(-1.27%)
Jun 07, 2023 5.781 5.815 5.720 5.781 262,079 +0.02(+0.30%)
Jun 06, 2023 5.729 5.781 5.625 5.763 313,305 +0.09(+1.52%)
Jun 05, 2023 5.694 5.703 5.193 5.677 359,356 -0.03(-0.45%)
Jun 02, 2023 5.737 5.737 5.599 5.703 269,630 -0.02(-0.30%)
Jun 01, 2023 5.660 5.746 5.565 5.720 276,933 +0.11(+2.00%)
May 31, 2023 5.556 5.668 5.521 5.608 266,559 +0.00(+0.00%)
May 30, 2023 5.547 5.608 5.478 5.608 200,723 +0.08(+1.41%)
May 26, 2023 5.478 5.573 5.478 5.530 247,198 +0.05(+0.94%)
May 25, 2023 5.504 5.547 5.452 5.478 82,964 -0.02(-0.31%)
May 24, 2023 5.556 5.556 5.495 5.495 178,343 -0.08(-1.40%)
May 23, 2023 5.616 5.616 5.505 5.573 113,601 -0.02(-0.31%)
May 22, 2023 5.608 5.608 5.495 5.590 230,446 -0.02(-0.31%)
May 19, 2023 5.573 5.651 5.564 5.608 255,732 +0.02(+0.31%)
May 18, 2023 5.590 5.599 5.517 5.590 279,650 +0.03(+0.62%)
May 17, 2023 5.530 5.578 5.478 5.556 151,634 +0.08(+1.42%)
May 16, 2023 5.616 5.651 5.409 5.478 400,552 -0.14(-2.46%)
May 15, 2023 5.746 5.746 5.565 5.616 423,223 -0.07(-1.29%)
May 12, 2023 5.690 5.741 5.655 5.690 309,728 +0.02(+0.30%)
May 11, 2023 5.707 5.724 5.639 5.673 114,590 -0.01(-0.15%)
May 10, 2023 5.715 5.722 5.647 5.681 252,332 -0.03(-0.45%)
May 09, 2023 5.809 5.843 5.681 5.707 271,141 -0.09(-1.62%)
May 08, 2023 5.673 5.848 5.656 5.801 349,163 +0.11(+1.95%)
May 05, 2023 5.715 5.758 5.613 5.690 420,889 -0.04(-0.74%)
May 04, 2023 5.792 5.809 5.715 5.733 265,016 -0.04(-0.74%)
May 03, 2023 5.724 5.937 5.715 5.775 394,450 +0.11(+1.88%)
May 02, 2023 5.733 5.733 5.613 5.669 687,313 +0.16(+2.86%)
May 01, 2023 5.536 5.579 5.468 5.511 153,094 -0.03(-0.46%)
Apr 28, 2023 5.391 5.554 5.391 5.536 173,378 +0.14(+2.53%)
Apr 27, 2023 5.408 5.468 5.392 5.400 104,528 +0.02(+0.32%)
Apr 26, 2023 5.357 5.425 5.340 5.383 84,512 +0.01(+0.16%)
Apr 25, 2023 5.383 5.391 5.357 5.374 100,773 +0.00(+0.00%)
Apr 24, 2023 5.374 5.408 5.374 5.374 80,860 -0.02(-0.32%)
Apr 21, 2023 5.391 5.400 5.289 5.391 127,898 +0.04(+0.80%)
Apr 20, 2023 5.297 5.391 5.297 5.349 168,390 +0.07(+1.29%)
Apr 19, 2023 5.374 5.374 5.255 5.280 278,148 -0.06(-1.12%)
Apr 18, 2023 5.460 5.519 5.306 5.340 398,831 -0.15(-2.64%)
Apr 17, 2023 5.613 5.613 5.451 5.485 262,817 -0.13(-2.28%)
Apr 14, 2023 5.587 5.639 5.579 5.613 94,295 +0.02(+0.35%)
Apr 13, 2023 5.602 5.640 5.526 5.593 229,917 +0.12(+2.16%)
Apr 12, 2023 5.492 5.644 5.442 5.475 184,401 -0.02(-0.31%)
Apr 11, 2023 5.518 5.551 5.425 5.492 177,117 +0.03(+0.62%)
Apr 10, 2023 5.450 5.551 5.428 5.458 174,901 +0.08(+1.41%)
Apr 06, 2023 5.391 5.425 5.366 5.383 105,383 +0.00(+0.00%)
Apr 05, 2023 5.425 5.450 5.366 5.383 152,708 -0.05(-0.93%)
Apr 04, 2023 5.501 5.543 5.399 5.433 186,188 -0.03(-0.62%)
Apr 03, 2023 5.450 5.556 5.391 5.467 420,585 +0.05(+0.86%)
Mar 31, 2023 5.433 5.509 5.399 5.421 163,517 -0.03(-0.54%)
Mar 30, 2023 5.366 5.484 5.340 5.450 194,116 +0.08(+1.57%)
Mar 29, 2023 5.349 5.383 5.332 5.366 190,435 +0.07(+1.35%)
Mar 28, 2023 5.231 5.382 5.231 5.294 237,677 +0.06(+1.21%)
Mar 27, 2023 5.290 5.315 5.222 5.231 151,030 -0.05(-0.96%)
Mar 24, 2023 5.231 5.323 5.146 5.281 128,893 +0.04(+0.81%)
Mar 23, 2023 5.323 5.374 5.214 5.239 181,895 -0.06(-1.11%)
Mar 22, 2023 5.357 5.366 5.246 5.298 161,811 -0.03(-0.63%)
Mar 21, 2023 5.163 5.383 5.163 5.332 335,129 +0.20(+3.95%)
Mar 20, 2023 5.180 5.205 5.062 5.129 524,964 -0.08(-1.46%)
Mar 17, 2023 5.307 5.319 5.197 5.205 268,138 -0.11(-2.06%)
Mar 16, 2023 5.298 5.340 5.273 5.315 216,283 -0.03(-0.63%)
Mar 15, 2023 5.425 5.425 5.311 5.349 174,415 -0.12(-2.16%)
Mar 14, 2023 5.484 5.526 5.433 5.467 131,511 +0.08(+1.46%)
Mar 13, 2023 5.380 5.464 5.280 5.388 295,213 -0.04(-0.77%)
Mar 10, 2023 5.614 5.614 5.347 5.430 419,983 -0.19(-3.41%)
Mar 09, 2023 5.797 5.804 5.580 5.622 192,452 -0.18(-3.02%)
Mar 08, 2023 5.797 5.797 5.739 5.797 107,600 +0.01(+0.14%)
Mar 07, 2023 5.806 5.830 5.755 5.789 141,516 +0.01(+0.14%)
Mar 06, 2023 5.814 5.847 5.730 5.780 270,232 +0.01(+0.14%)
Mar 03, 2023 5.780 5.814 5.755 5.772 68,239 +0.01(+0.14%)
Mar 02, 2023 5.647 5.799 5.643 5.764 147,390 +0.13(+2.22%)
Mar 01, 2023 5.647 5.672 5.614 5.639 163,802 +0.05(+0.90%)
Feb 28, 2023 5.547 5.705 5.547 5.589 194,785 +0.05(+0.90%)
Feb 27, 2023 5.489 5.564 5.485 5.539 135,450 +0.06(+1.07%)
Feb 24, 2023 5.497 5.530 5.430 5.480 235,355 -0.04(-0.76%)
Feb 23, 2023 5.622 5.639 5.522 5.522 255,551 -0.09(-1.63%)
Feb 22, 2023 5.589 5.622 5.564 5.614 171,614 +0.03(+0.60%)
Feb 21, 2023 5.739 5.739 5.522 5.580 332,260 -0.16(-2.76%)
Feb 17, 2023 5.764 5.780 5.730 5.739 82,012 -0.06(-1.01%)
Feb 16, 2023 5.755 5.822 5.739 5.797 154,494 +0.00(+0.00%)
Feb 15, 2023 5.789 5.839 5.722 5.797 92,867 -0.02(-0.29%)
Feb 14, 2023 5.764 5.834 5.647 5.814 130,480 +0.04(+0.77%)
Feb 13, 2023 5.778 5.804 5.761 5.770 219,724 -0.01(-0.14%)
Feb 10, 2023 5.761 5.793 5.720 5.778 195,953 +0.02(+0.29%)
Feb 09, 2023 5.671 5.770 5.654 5.761 216,068 +0.13(+2.35%)
Feb 08, 2023 5.671 5.712 5.613 5.629 203,629 -0.03(-0.58%)
Feb 07, 2023 5.687 5.720 5.638 5.662 203,833 -0.03(-0.58%)
Feb 06, 2023 5.720 5.723 5.656 5.695 184,630 -0.03(-0.58%)
Feb 03, 2023 5.737 5.778 5.695 5.728 165,915 -0.02(-0.43%)
Feb 02, 2023 5.745 5.819 5.695 5.753 283,398 +0.01(+0.14%)
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.