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 )

9.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2020 9.165 9.241 8.913 8.997 368,393 -0.19(-2.05%)
Nov 27, 2020 9.276 9.290 9.095 9.185 296,915 -0.11(-1.20%)
Nov 25, 2020 9.199 9.367 9.137 9.297 394,407 +0.08(+0.83%)
Nov 24, 2020 9.234 9.438 9.091 9.220 818,500 +0.15(+1.65%)
Nov 23, 2020 8.806 9.220 8.785 9.071 751,825 +0.30(+3.41%)
Nov 20, 2020 8.819 8.819 8.666 8.772 311,483 -0.04(-0.46%)
Nov 19, 2020 8.785 8.894 8.690 8.812 244,755 +0.12(+1.41%)
Nov 18, 2020 8.636 8.826 8.632 8.690 328,009 +0.11(+1.27%)
Nov 17, 2020 8.588 8.683 8.540 8.581 396,345 +0.03(+0.40%)
Nov 16, 2020 8.506 8.690 8.472 8.547 283,280 +0.16(+1.86%)
Nov 13, 2020 8.262 8.500 8.241 8.391 330,602 +0.27(+3.26%)
Nov 12, 2020 8.268 8.289 8.092 8.126 201,420 -0.14(-1.65%)
Nov 11, 2020 8.316 8.323 8.194 8.262 244,413 +0.03(+0.41%)
Nov 10, 2020 8.160 8.377 8.160 8.228 219,554 +0.17(+2.11%)
Nov 09, 2020 8.330 8.636 8.058 8.058 502,928 -0.07(-0.84%)
Nov 06, 2020 8.003 8.398 7.990 8.126 350,749 +0.03(+0.34%)
Nov 05, 2020 7.690 8.098 7.663 8.098 288,144 +0.42(+5.49%)
Nov 04, 2020 7.378 7.690 7.262 7.677 214,407 +0.21(+2.82%)
Nov 03, 2020 7.500 7.561 7.378 7.466 172,658 -0.01(-0.09%)
Nov 02, 2020 7.208 7.520 7.190 7.473 222,753 +0.30(+4.17%)
Oct 30, 2020 7.140 7.181 7.058 7.174 206,626 -0.03(-0.38%)
Oct 29, 2020 7.133 7.208 7.038 7.201 148,919 +0.07(+0.95%)
Oct 28, 2020 7.221 7.303 7.051 7.133 456,229 -0.21(-2.87%)
Oct 27, 2020 7.276 7.425 7.276 7.344 114,537 +0.07(+0.93%)
Oct 26, 2020 7.412 7.412 7.153 7.276 209,149 -0.14(-1.83%)
Oct 23, 2020 7.459 7.473 7.350 7.412 157,653 +0.05(+0.65%)
Oct 22, 2020 7.398 7.412 7.255 7.364 289,894 +0.03(+0.37%)
Oct 21, 2020 7.459 7.466 7.337 7.337 163,125 -0.12(-1.55%)
Oct 20, 2020 7.446 7.486 7.425 7.452 120,487 +0.01(+0.18%)
Oct 19, 2020 7.541 7.548 7.432 7.439 141,010 -0.04(-0.55%)
Oct 16, 2020 7.588 7.588 7.480 7.480 149,565 -0.10(-1.35%)
Oct 15, 2020 7.629 7.643 7.554 7.582 117,254 -0.05(-0.62%)
Oct 14, 2020 7.636 7.704 7.602 7.629 160,297 -0.02(-0.27%)
Oct 13, 2020 7.582 7.711 7.554 7.650 122,237 +0.03(+0.45%)
Oct 12, 2020 7.799 7.799 7.500 7.616 278,141 -0.16(-2.10%)
Oct 09, 2020 7.922 7.922 7.718 7.779 150,447 -0.12(-1.55%)
Oct 08, 2020 7.956 7.956 7.837 7.901 120,107 +0.05(+0.69%)
Oct 07, 2020 7.949 8.024 7.806 7.847 137,554 -0.05(-0.60%)
Oct 06, 2020 8.024 8.139 7.881 7.894 179,632 -0.14(-1.69%)
Oct 05, 2020 8.146 8.160 7.969 8.030 238,236 -0.01(-0.17%)
Oct 02, 2020 7.772 8.051 7.704 8.044 260,157 +0.27(+3.50%)
Oct 01, 2020 7.677 7.820 7.554 7.772 316,898 +0.27(+3.53%)
Sep 30, 2020 7.629 7.792 7.493 7.507 185,081 -0.14(-1.78%)
Sep 29, 2020 7.792 7.823 7.629 7.643 102,141 -0.14(-1.83%)
Sep 28, 2020 7.752 7.928 7.745 7.786 180,466 +0.14(+1.78%)
Sep 25, 2020 7.446 7.650 7.446 7.650 101,474 +0.20(+2.74%)
Sep 24, 2020 7.446 7.622 7.391 7.446 147,063 -0.01(-0.09%)
Sep 23, 2020 7.738 7.765 7.405 7.452 149,075 -0.22(-2.92%)
Sep 22, 2020 7.724 7.758 7.602 7.677 131,068 +0.01(+0.18%)
Sep 21, 2020 7.588 7.745 7.527 7.663 205,205 -0.10(-1.31%)
Sep 18, 2020 7.670 7.786 7.636 7.765 200,302 +0.13(+1.69%)
Sep 17, 2020 7.663 7.745 7.616 7.636 115,851 -0.11(-1.40%)
Sep 16, 2020 7.806 8.003 7.724 7.745 182,564 -0.03(-0.44%)
Sep 15, 2020 7.956 8.044 7.765 7.779 207,833 -0.06(-0.78%)
Sep 14, 2020 7.588 7.888 7.576 7.840 216,222 +0.30(+3.97%)
Sep 11, 2020 7.493 7.752 7.486 7.541 253,098 +0.07(+1.00%)
Sep 10, 2020 7.684 7.758 7.425 7.466 182,726 -0.18(-2.40%)
Sep 09, 2020 7.480 7.731 7.480 7.650 176,205 +0.22(+2.93%)
Sep 08, 2020 7.473 7.595 7.391 7.432 190,555 -0.10(-1.26%)
Sep 04, 2020 7.704 7.720 7.208 7.527 411,046 -0.07(-0.98%)
Sep 03, 2020 7.847 7.915 7.486 7.602 320,313 -0.24(-3.12%)
Sep 02, 2020 7.670 7.888 7.480 7.847 329,772 +0.20(+2.58%)
Sep 01, 2020 7.616 7.697 7.412 7.650 468,537 +0.00(+0.00%)
Aug 31, 2020 8.044 8.044 7.595 7.650 450,414 -0.36(-4.50%)
Aug 28, 2020 7.956 8.051 7.894 8.010 327,072 +0.11(+1.38%)
Aug 27, 2020 7.908 7.954 7.756 7.901 425,098 +0.07(+0.93%)
Aug 26, 2020 8.079 8.106 7.624 7.829 831,031 -0.27(-3.34%)
Aug 25, 2020 8.238 8.284 8.053 8.099 360,496 -0.08(-0.97%)
Aug 24, 2020 8.145 8.205 8.119 8.178 354,488 +0.02(+0.24%)
Aug 21, 2020 8.178 8.244 8.119 8.158 208,782 -0.06(-0.72%)
Aug 20, 2020 8.205 8.323 8.163 8.218 195,040 -0.01(-0.08%)
Aug 19, 2020 8.185 8.323 8.152 8.224 197,266 +0.02(+0.24%)
Aug 18, 2020 8.198 8.290 8.165 8.205 166,612 -0.03(-0.32%)
Aug 17, 2020 8.119 8.295 8.112 8.231 187,399 +0.04(+0.48%)
Aug 14, 2020 8.231 8.257 8.099 8.191 181,035 -0.04(-0.48%)
Aug 13, 2020 8.185 8.258 8.132 8.231 241,120 +0.05(+0.56%)
Aug 12, 2020 8.191 8.231 8.033 8.185 222,905 +0.16(+1.97%)
Aug 11, 2020 8.238 8.356 8.000 8.027 371,612 -0.13(-1.54%)
Aug 10, 2020 7.941 8.251 7.921 8.152 674,411 +0.31(+3.95%)
Aug 07, 2020 7.849 7.961 7.670 7.842 448,798 +0.05(+0.68%)
Aug 06, 2020 7.591 7.895 7.572 7.789 435,560 +0.27(+3.60%)
Aug 05, 2020 7.301 7.539 7.283 7.519 315,667 +0.26(+3.64%)
Aug 04, 2020 7.222 7.288 7.182 7.255 197,776 +0.06(+0.82%)
Aug 03, 2020 7.222 7.242 7.149 7.196 272,173 +0.01(+0.18%)
Jul 31, 2020 7.196 7.242 7.044 7.182 300,816 -0.04(-0.55%)
Jul 30, 2020 7.037 7.229 6.998 7.222 249,398 +0.06(+0.83%)
Jul 29, 2020 7.057 7.202 7.029 7.163 219,015 +0.11(+1.59%)
Jul 28, 2020 6.965 7.149 6.965 7.050 182,691 +0.07(+0.94%)
Jul 27, 2020 6.965 7.097 6.965 6.985 178,490 +0.03(+0.38%)
Jul 24, 2020 6.985 7.057 6.859 6.958 330,231 -0.09(-1.31%)
Jul 23, 2020 7.083 7.149 6.998 7.050 298,317 -0.01(-0.19%)
Jul 22, 2020 6.965 7.070 6.859 7.064 191,427 +0.10(+1.42%)
Jul 21, 2020 6.787 6.991 6.787 6.965 275,062 +0.15(+2.23%)
Jul 20, 2020 6.688 6.886 6.648 6.813 265,535 +0.13(+1.97%)
Jul 17, 2020 6.853 6.853 6.641 6.681 273,069 -0.09(-1.36%)
Jul 16, 2020 6.496 6.813 6.496 6.773 297,778 +0.13(+1.99%)
Jul 15, 2020 6.681 6.734 6.437 6.642 282,676 +0.01(+0.20%)
Jul 14, 2020 6.549 6.642 6.404 6.628 264,548 +0.00(+0.00%)
Jul 13, 2020 6.576 6.760 6.529 6.628 346,760 +0.16(+2.55%)
Jul 10, 2020 6.266 6.490 6.266 6.463 221,366 +0.15(+2.30%)
Jul 09, 2020 6.549 6.565 6.279 6.318 394,905 -0.26(-4.01%)
Jul 08, 2020 6.688 6.747 6.543 6.582 243,732 -0.11(-1.58%)
Jul 07, 2020 6.787 6.793 6.648 6.688 348,327 -0.12(-1.74%)
Jul 06, 2020 6.826 6.866 6.622 6.806 379,092 +0.05(+0.78%)
Jul 02, 2020 6.721 6.826 6.677 6.754 283,834 +0.05(+0.69%)
Jul 01, 2020 6.760 6.938 6.622 6.707 375,445 -0.07(-1.07%)
Jun 30, 2020 6.866 6.947 6.707 6.780 327,571 +0.00(+0.00%)
Jun 29, 2020 6.622 6.787 6.562 6.780 277,206 +0.12(+1.78%)
Jun 26, 2020 6.734 6.754 6.569 6.661 312,491 -0.11(-1.56%)
Jun 25, 2020 6.609 6.767 6.543 6.767 191,050 +0.13(+1.99%)
Jun 24, 2020 6.523 6.694 6.431 6.635 370,348 +0.03(+0.50%)
Jun 23, 2020 6.721 6.721 6.496 6.602 323,324 +0.01(+0.10%)
Jun 22, 2020 6.694 6.694 6.437 6.595 296,625 -0.09(-1.38%)
Jun 19, 2020 6.760 6.872 6.595 6.688 385,269 +0.07(+1.00%)
Jun 18, 2020 6.675 6.820 6.549 6.622 305,234 -0.20(-2.90%)
Jun 17, 2020 6.991 6.991 6.549 6.820 564,782 -0.18(-2.64%)
Jun 16, 2020 7.037 7.102 6.740 7.004 480,874 +0.27(+4.02%)
Jun 15, 2020 6.569 6.846 6.391 6.734 556,386 -0.21(-3.04%)
Jun 12, 2020 6.817 7.009 6.473 6.945 753,603 +0.50(+7.72%)
Jun 11, 2020 6.448 6.639 6.320 6.448 653,161 -0.36(-5.25%)
Jun 10, 2020 7.232 7.232 6.460 6.805 923,141 -0.43(-5.91%)
Jun 09, 2020 7.245 7.334 7.034 7.232 301,200 -0.13(-1.82%)
Jun 08, 2020 7.449 7.589 7.155 7.366 729,397 +0.08(+1.05%)
Jun 05, 2020 7.175 7.513 7.124 7.289 609,186 +0.31(+4.48%)
Jun 04, 2020 6.888 6.983 6.805 6.977 375,580 +0.04(+0.55%)
Jun 03, 2020 6.683 7.079 6.683 6.939 446,882 +0.32(+4.82%)
Jun 02, 2020 6.696 6.805 6.390 6.620 577,534 -0.08(-1.24%)
Jun 01, 2020 6.409 6.983 6.294 6.703 566,606 +0.31(+4.89%)
May 29, 2020 6.090 6.479 6.001 6.390 616,556 +0.21(+3.41%)
May 28, 2020 6.556 6.556 6.067 6.180 509,030 -0.33(-5.09%)
May 27, 2020 6.537 6.556 6.250 6.511 561,637 +0.29(+4.61%)
May 26, 2020 6.167 6.358 6.141 6.224 431,881 +0.33(+5.63%)
May 22, 2020 5.899 5.918 5.772 5.893 205,884 +0.01(+0.22%)
May 21, 2020 5.720 5.995 5.682 5.880 380,775 +0.16(+2.79%)
May 20, 2020 5.772 5.848 5.631 5.720 422,336 +0.15(+2.63%)
May 19, 2020 5.427 5.657 5.389 5.574 318,813 +0.06(+1.16%)
May 18, 2020 5.536 5.587 5.408 5.510 533,006 +0.25(+4.73%)
May 15, 2020 5.096 5.370 5.089 5.261 495,816 +0.06(+1.23%)
May 14, 2020 4.809 5.242 4.764 5.198 458,365 +0.24(+4.89%)
May 13, 2020 5.115 5.185 4.713 4.955 844,039 -0.41(-7.61%)
May 12, 2020 5.465 5.567 5.351 5.363 471,794 -0.07(-1.29%)
May 11, 2020 5.102 5.561 5.102 5.434 671,402 +0.27(+5.19%)
May 08, 2020 5.293 5.561 5.121 5.166 609,343 -0.09(-1.70%)
May 07, 2020 5.242 5.567 5.102 5.255 1,133,966 +0.49(+10.31%)
May 06, 2020 4.483 4.840 4.356 4.764 705,866 +0.29(+6.56%)
May 05, 2020 4.528 4.815 4.439 4.471 783,349 +0.06(+1.30%)
May 04, 2020 4.732 4.732 4.260 4.413 555,002 -0.39(-8.10%)
May 01, 2020 5.006 5.019 4.611 4.802 394,834 -0.33(-6.34%)
Apr 30, 2020 5.319 5.319 4.987 5.127 597,239 -0.08(-1.59%)
Apr 29, 2020 4.942 5.357 4.895 5.210 500,210 +0.27(+5.42%)
Apr 28, 2020 5.172 5.261 4.885 4.942 652,944 -0.14(-2.76%)
Apr 27, 2020 4.783 5.134 4.681 5.083 637,635 +0.41(+8.88%)
Apr 24, 2020 4.305 4.687 4.247 4.668 502,559 +0.45(+10.57%)
Apr 23, 2020 4.235 4.362 4.184 4.222 301,832 -0.01(-0.15%)
Apr 22, 2020 4.471 4.555 4.215 4.228 332,109 -0.15(-3.35%)
Apr 21, 2020 4.305 4.502 4.209 4.375 378,625 +0.00(+0.00%)
Apr 20, 2020 4.528 4.675 4.273 4.375 377,046 -0.31(-6.54%)
Apr 17, 2020 4.522 4.748 4.471 4.681 612,950 +0.32(+7.31%)
Apr 16, 2020 4.624 4.800 4.199 4.362 795,991 -0.31(-6.56%)
Apr 15, 2020 4.802 4.904 4.435 4.668 493,038 -0.29(-5.79%)
Apr 14, 2020 4.860 5.000 4.738 4.955 682,709 +0.28(+6.00%)
Apr 13, 2020 4.662 4.834 4.260 4.675 581,604 +0.04(+0.96%)
Apr 09, 2020 4.911 5.274 4.400 4.630 1,713,406 +0.05(+1.11%)
Apr 08, 2020 4.094 4.816 3.982 4.579 843,771 +0.63(+15.99%)
Apr 07, 2020 3.571 4.018 3.527 3.948 755,385 +0.64(+19.27%)
Apr 06, 2020 3.252 3.418 3.150 3.310 432,795 +0.32(+10.66%)
Apr 03, 2020 3.406 3.406 2.908 2.991 750,624 -0.34(-10.33%)
Apr 02, 2020 3.508 3.641 3.252 3.335 301,516 +0.06(+1.75%)
Apr 01, 2020 3.508 3.578 3.240 3.278 520,460 -0.38(-10.45%)
Mar 31, 2020 3.795 4.062 3.635 3.661 574,982 -0.12(-3.20%)
Mar 30, 2020 4.286 4.573 3.712 3.782 989,069 -0.47(-10.96%)
Mar 27, 2020 4.005 4.758 3.973 4.247 882,811 +0.05(+1.22%)
Mar 26, 2020 3.635 5.044 3.616 4.196 1,146,641 +0.75(+21.85%)
Mar 25, 2020 3.176 4.069 3.125 3.444 961,895 +0.36(+11.57%)
Mar 24, 2020 3.284 3.967 3.061 3.087 979,191 +0.29(+10.50%)
Mar 23, 2020 3.412 3.508 2.793 2.793 1,099,071 -0.58(-17.20%)
Mar 20, 2020 5.255 5.255 3.016 3.374 1,747,432 -1.70(-33.54%)
Mar 19, 2020 2.073 5.249 1.786 5.076 3,324,182 +3.23(+174.48%)
Mar 18, 2020 3.182 3.335 1.849 1.849 2,468,222 -1.54(-45.49%)
Mar 17, 2020 4.445 4.464 3.351 3.393 1,484,860 -1.03(-23.34%)
Mar 16, 2020 4.152 4.656 3.801 4.426 1,223,620 -1.05(-19.21%)
Mar 13, 2020 5.465 5.810 5.314 5.478 762,385 +0.31(+6.05%)
Mar 12, 2020 5.880 5.880 4.488 5.166 1,185,025 -1.32(-20.41%)
Mar 11, 2020 6.729 6.753 6.411 6.491 680,161 -0.43(-6.18%)
Mar 10, 2020 6.851 6.967 6.594 6.918 695,847 +0.24(+3.66%)
Mar 09, 2020 7.205 7.327 6.674 6.674 977,350 -1.04(-13.53%)
Mar 06, 2020 7.694 7.834 7.504 7.718 615,953 -0.14(-1.79%)
Mar 05, 2020 8.090 8.121 7.651 7.858 1,001,227 +0.25(+3.29%)
Mar 04, 2020 7.492 7.645 7.492 7.608 317,754 +0.16(+2.21%)
Mar 03, 2020 7.553 7.669 7.413 7.443 464,338 -0.04(-0.57%)
Mar 02, 2020 7.333 7.694 7.327 7.486 781,501 +0.13(+1.83%)
Feb 28, 2020 7.376 7.425 7.052 7.352 1,225,684 -0.21(-2.82%)
Feb 27, 2020 7.938 7.938 7.431 7.565 716,802 -0.39(-4.91%)
Feb 26, 2020 7.852 8.139 7.846 7.956 516,244 +0.14(+1.80%)
Feb 25, 2020 8.445 8.512 7.529 7.816 1,400,912 -0.62(-7.31%)
Feb 24, 2020 8.506 8.567 8.377 8.432 555,776 -0.18(-2.13%)
Feb 21, 2020 8.585 8.646 8.585 8.616 349,166 +0.02(+0.28%)
Feb 20, 2020 8.640 8.664 8.585 8.591 235,012 -0.05(-0.64%)
Feb 19, 2020 8.554 8.646 8.554 8.646 428,453 +0.04(+0.43%)
Feb 18, 2020 8.561 8.634 8.546 8.609 303,291 +0.05(+0.57%)
Feb 14, 2020 8.591 8.591 8.512 8.561 274,976 -0.03(-0.36%)
Feb 13, 2020 8.457 8.591 8.457 8.591 278,548 +0.10(+1.15%)
Feb 12, 2020 8.457 8.512 8.426 8.493 280,834 +0.05(+0.58%)
Feb 11, 2020 8.377 8.475 8.377 8.445 276,229 +0.05(+0.66%)
Feb 10, 2020 8.396 8.500 8.380 8.390 330,599 -0.01(-0.07%)
Feb 07, 2020 8.341 8.408 8.316 8.396 269,080 +0.06(+0.73%)
Feb 06, 2020 8.353 8.390 8.313 8.335 230,888 -0.02(-0.22%)
Feb 05, 2020 8.353 8.396 8.316 8.353 220,043 +0.04(+0.51%)
Feb 04, 2020 8.377 8.432 8.274 8.310 468,167 -0.04(-0.51%)
Feb 03, 2020 8.347 8.396 8.335 8.353 183,885 +0.01(+0.07%)
Jan 31, 2020 8.371 8.426 8.335 8.347 256,142 -0.02(-0.29%)
Jan 30, 2020 8.371 8.438 8.341 8.371 246,245 -0.02(-0.22%)
Jan 29, 2020 8.390 8.420 8.341 8.390 188,921 +0.02(+0.22%)
Jan 28, 2020 8.371 8.426 8.347 8.371 272,541 +0.02(+0.22%)
Jan 27, 2020 8.341 8.451 8.341 8.353 227,973 -0.07(-0.87%)
Jan 24, 2020 8.518 8.591 8.396 8.426 420,243 -0.08(-0.93%)
Jan 23, 2020 8.487 8.518 8.432 8.506 642,069 +0.00(+0.00%)
Jan 22, 2020 8.548 8.561 8.469 8.506 364,316 -0.02(-0.21%)
Jan 21, 2020 8.481 8.588 8.445 8.524 530,871 +0.04(+0.50%)
Jan 17, 2020 8.512 8.573 8.475 8.481 422,045 -0.03(-0.36%)
Jan 16, 2020 8.554 8.609 8.487 8.512 611,183 -0.04(-0.43%)
Jan 15, 2020 8.573 8.616 8.524 8.548 495,791 -0.05(-0.57%)
Jan 14, 2020 8.542 8.640 8.542 8.597 1,152,413 +0.10(+1.22%)
Jan 13, 2020 8.506 8.567 8.438 8.493 724,352 -0.01(-0.07%)
Jan 10, 2020 8.548 8.579 8.487 8.500 979,532 -0.05(-0.57%)
Jan 09, 2020 8.408 8.567 8.335 8.548 4,888,503 -0.23(-2.57%)
Jan 08, 2020 8.719 8.805 8.719 8.774 262,300 +0.04(+0.42%)
Jan 07, 2020 8.805 8.817 8.732 8.738 178,566 -0.07(-0.76%)
Jan 06, 2020 8.701 8.854 8.683 8.805 204,253 +0.08(+0.91%)
Jan 03, 2020 8.701 8.774 8.670 8.725 161,153 +0.02(+0.21%)
Jan 02, 2020 8.689 8.744 8.640 8.707 301,239 +0.02(+0.28%)
Dec 31, 2019 8.701 8.787 8.652 8.683 419,261 -0.01(-0.14%)
Dec 30, 2019 8.670 8.719 8.634 8.695 307,967 +0.02(+0.28%)
Dec 27, 2019 8.725 8.756 8.658 8.670 150,508 -0.06(-0.70%)
Dec 26, 2019 8.707 8.762 8.670 8.732 269,511 +0.02(+0.28%)
Dec 24, 2019 8.652 8.750 8.652 8.707 150,180 +0.07(+0.78%)
Dec 23, 2019 8.780 8.823 8.548 8.640 658,695 -0.15(-1.74%)
Dec 20, 2019 8.762 8.829 8.744 8.793 359,647 +0.02(+0.28%)
Dec 19, 2019 8.799 8.878 8.750 8.768 245,107 -0.04(-0.42%)
Dec 18, 2019 8.848 8.902 8.774 8.805 328,712 -0.05(-0.62%)
Dec 17, 2019 8.762 8.896 8.762 8.860 315,328 +0.09(+1.04%)
Dec 16, 2019 8.744 8.878 8.744 8.768 300,404 +0.02(+0.28%)
Dec 13, 2019 8.701 8.780 8.677 8.744 182,771 +0.04(+0.49%)
Dec 12, 2019 8.689 8.793 8.689 8.701 172,737 +0.03(+0.35%)
Dec 11, 2019 8.707 8.744 8.622 8.670 234,401 -0.01(-0.07%)
Dec 10, 2019 8.732 8.774 8.646 8.677 325,363 -0.05(-0.63%)
Dec 09, 2019 8.646 8.756 8.591 8.732 347,099 +0.05(+0.56%)
Dec 06, 2019 8.524 8.701 8.518 8.683 459,877 +0.18(+2.16%)
Dec 05, 2019 8.609 8.676 8.493 8.500 527,257 -0.13(-1.56%)
Dec 04, 2019 8.616 8.695 8.573 8.634 280,235 +0.02(+0.28%)
Dec 03, 2019 8.695 8.725 8.554 8.609 444,526 -0.16(-1.88%)
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.