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

Ares Capital Corp (NQ: ARCC )

21.20 -0.17 (-0.80%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 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, 2005 4.007 4.043 3.945 3.999 1,007,620 -0.03(-0.71%)
Nov 29, 2005 4.058 4.058 3.945 4.027 1,058,382 -0.02(-0.45%)
Nov 28, 2005 3.937 4.056 3.937 4.045 1,323,401 -0.04(-0.89%)
Nov 25, 2005 4.100 4.100 4.014 4.082 173,996 +0.00(+0.06%)
Nov 23, 2005 4.030 4.100 3.976 4.079 1,069,773 +0.07(+1.74%)
Nov 22, 2005 4.002 4.069 3.989 4.009 904,562 -0.02(-0.38%)
Nov 21, 2005 3.978 4.027 3.968 4.025 411,216 +0.02(+0.45%)
Nov 18, 2005 4.027 4.027 3.945 4.007 543,863 +0.03(+0.65%)
Nov 17, 2005 3.983 4.017 3.947 3.981 959,643 -0.04(-1.03%)
Nov 16, 2005 4.002 4.030 3.968 4.022 904,263 +0.02(+0.45%)
Nov 15, 2005 4.014 4.045 3.965 4.004 622,173 -0.03(-0.77%)
Nov 14, 2005 4.074 4.105 3.973 4.035 880,802 -0.06(-1.51%)
Nov 11, 2005 4.002 4.120 4.002 4.097 835,835 +0.06(+1.54%)
Nov 10, 2005 3.996 4.056 3.937 4.035 716,028 +0.01(+0.32%)
Nov 09, 2005 4.004 4.058 3.953 4.022 949,339 -0.02(-0.38%)
Nov 08, 2005 4.030 4.038 3.955 4.038 509,889 +0.02(+0.39%)
Nov 07, 2005 4.058 4.058 3.983 4.022 705,786 -0.01(-0.13%)
Nov 04, 2005 3.983 4.035 3.963 4.027 413,889 +0.02(+0.58%)
Nov 03, 2005 4.069 4.069 3.950 4.004 518,686 -0.06(-1.39%)
Nov 02, 2005 3.919 4.061 3.919 4.061 1,570,642 +0.12(+2.94%)
Nov 01, 2005 3.911 4.002 3.893 3.945 917,755 -0.01(-0.26%)
Oct 31, 2005 3.950 4.002 3.937 3.955 3,584,293 -0.00(-0.07%)
Oct 28, 2005 3.989 3.989 3.927 3.958 568,611 +0.03(+0.72%)
Oct 27, 2005 3.976 3.981 3.903 3.929 664,402 -0.03(-0.78%)
Oct 26, 2005 3.924 4.012 3.924 3.960 823,025 -0.02(-0.45%)
Oct 25, 2005 4.002 4.002 3.891 3.978 769,218 -0.03(-0.77%)
Oct 24, 2005 3.942 4.012 3.898 4.009 1,142,684 +0.06(+1.50%)
Oct 21, 2005 3.945 3.981 3.883 3.950 642,618 +0.01(+0.13%)
Oct 20, 2005 3.989 3.989 3.911 3.945 804,754 -0.04(-1.04%)
Oct 19, 2005 3.893 3.986 3.728 3.986 1,683,286 +0.09(+2.39%)
Oct 18, 2005 3.934 3.953 3.883 3.893 1,907,623 -0.05(-1.24%)
Oct 17, 2005 3.991 4.009 3.929 3.942 2,164,694 -0.06(-1.48%)
Oct 14, 2005 4.012 4.012 3.991 4.002 2,641,721 +0.01(+0.13%)
Oct 13, 2005 3.965 4.002 3.950 3.996 16,257,469 +0.00(+0.06%)
Oct 12, 2005 4.066 4.107 3.981 3.994 646,882 -0.01(-0.32%)
Oct 11, 2005 4.120 4.175 4.004 4.007 1,391,718 -0.15(-3.60%)
Oct 10, 2005 4.198 4.257 4.110 4.156 462,586 -0.04(-0.92%)
Oct 07, 2005 4.278 4.301 4.159 4.195 214,009 -0.04(-0.85%)
Oct 06, 2005 4.172 4.298 4.146 4.231 384,020 +0.06(+1.42%)
Oct 05, 2005 4.260 4.301 4.172 4.172 280,323 -0.11(-2.47%)
Oct 04, 2005 4.306 4.324 4.273 4.278 152,522 -0.02(-0.42%)
Oct 03, 2005 4.185 4.324 4.182 4.296 131,748 +0.09(+2.21%)
Sep 30, 2005 4.211 4.229 4.172 4.203 111,025 -0.01(-0.12%)
Sep 29, 2005 4.208 4.286 4.151 4.208 358,575 +0.02(+0.37%)
Sep 28, 2005 4.304 4.366 4.159 4.193 194,154 -0.13(-3.10%)
Sep 27, 2005 4.286 4.368 4.216 4.327 307,666 -0.01(-0.12%)
Sep 26, 2005 4.273 4.355 4.273 4.332 233,659 +0.06(+1.45%)
Sep 23, 2005 4.270 4.296 4.133 4.270 302,526 +0.08(+1.91%)
Sep 22, 2005 4.190 4.198 4.131 4.190 271,577 -0.01(-0.25%)
Sep 21, 2005 4.224 4.237 4.131 4.200 326,607 -0.06(-1.45%)
Sep 20, 2005 4.317 4.384 4.195 4.262 211,573 -0.06(-1.43%)
Sep 19, 2005 4.329 4.389 4.273 4.324 153,986 +0.00(+0.06%)
Sep 16, 2005 4.355 4.415 4.211 4.322 1,033,645 -0.01(-0.18%)
Sep 15, 2005 4.425 4.425 4.298 4.329 333,816 -0.09(-1.93%)
Sep 14, 2005 4.391 4.422 4.350 4.415 275,791 +0.00(+0.06%)
Sep 13, 2005 4.464 4.502 4.389 4.412 542,926 -0.08(-1.78%)
Sep 12, 2005 4.495 4.518 4.461 4.492 481,307 -0.04(-0.91%)
Sep 09, 2005 4.575 4.593 4.492 4.533 317,493 -0.01(-0.11%)
Sep 08, 2005 4.546 4.557 4.477 4.539 156,225 -0.01(-0.23%)
Sep 07, 2005 4.526 4.572 4.492 4.549 185,977 -0.01(-0.17%)
Sep 06, 2005 4.495 4.557 4.495 4.557 155,427 +0.07(+1.67%)
Sep 02, 2005 4.531 4.554 4.461 4.482 94,443 -0.02(-0.34%)
Sep 01, 2005 4.590 4.590 4.453 4.497 270,268 -0.10(-2.08%)
Aug 31, 2005 4.433 4.593 4.409 4.593 266,689 +0.11(+2.48%)
Aug 30, 2005 4.459 4.546 4.394 4.482 178,276 -0.04(-0.80%)
Aug 29, 2005 4.422 4.518 4.397 4.518 168,721 +0.09(+1.92%)
Aug 26, 2005 4.505 4.518 4.433 4.433 101,829 -0.10(-2.22%)
Aug 25, 2005 4.510 4.582 4.484 4.533 250,862 +0.03(+0.75%)
Aug 24, 2005 4.515 4.631 4.443 4.500 267,549 -0.04(-0.97%)
Aug 23, 2005 4.686 4.828 4.518 4.544 1,081,979 -0.17(-3.56%)
Aug 22, 2005 4.639 4.758 4.544 4.712 200,382 +0.10(+2.13%)
Aug 19, 2005 4.549 4.634 4.531 4.613 169,995 +0.04(+0.90%)
Aug 18, 2005 4.554 4.624 4.518 4.572 283,298 -0.01(-0.28%)
Aug 17, 2005 4.647 4.686 4.582 4.585 262,633 -0.07(-1.55%)
Aug 16, 2005 4.686 4.686 4.616 4.657 241,015 -0.01(-0.11%)
Aug 15, 2005 4.616 4.691 4.616 4.662 223,317 +0.02(+0.33%)
Aug 12, 2005 4.699 4.758 4.590 4.647 306,035 -0.03(-0.55%)
Aug 11, 2005 4.681 4.737 4.601 4.673 503,227 +0.01(+0.11%)
Aug 10, 2005 4.817 4.841 4.652 4.668 280,288 -0.04(-0.93%)
Aug 09, 2005 4.792 4.975 4.655 4.712 339,173 +0.04(+0.94%)
Aug 08, 2005 4.706 4.797 4.668 4.668 217,654 -0.08(-1.63%)
Aug 05, 2005 5.032 5.032 4.706 4.745 1,702,417 -0.22(-4.52%)
Aug 04, 2005 4.949 4.988 4.856 4.970 2,103,942 +0.06(+1.26%)
Aug 03, 2005 4.743 4.923 4.683 4.908 2,057,259 +0.20(+4.22%)
Aug 02, 2005 4.706 4.730 4.624 4.709 415,043 +0.03(+0.56%)
Aug 01, 2005 4.647 4.699 4.562 4.683 212,568 +0.05(+1.14%)
Jul 29, 2005 4.683 4.730 4.291 4.630 1,102,853 -0.08(-1.78%)
Jul 28, 2005 4.825 4.838 4.693 4.714 489,309 -0.09(-1.83%)
Jul 27, 2005 4.807 4.823 4.745 4.802 170,824 +0.03(+0.70%)
Jul 26, 2005 4.815 4.823 4.735 4.768 414,090 +0.04(+0.87%)
Jul 25, 2005 4.781 4.807 4.727 4.727 97,034 -0.05(-1.03%)
Jul 22, 2005 4.758 4.797 4.724 4.776 214,753 +0.05(+1.09%)
Jul 21, 2005 4.763 4.823 4.624 4.724 264,117 -0.06(-1.19%)
Jul 20, 2005 4.701 4.781 4.657 4.781 506,418 +0.03(+0.65%)
Jul 19, 2005 4.699 4.758 4.634 4.750 270,016 +0.10(+2.17%)
Jul 18, 2005 4.730 4.786 4.639 4.650 249,459 -0.09(-1.96%)
Jul 15, 2005 4.601 4.750 4.585 4.743 148,257 +0.10(+2.06%)
Jul 14, 2005 4.802 4.802 4.621 4.647 304,072 -0.13(-2.65%)
Jul 13, 2005 4.737 4.776 4.696 4.773 228,016 +0.00(+0.00%)
Jul 12, 2005 4.776 4.789 4.709 4.773 250,610 -0.00(-0.05%)
Jul 11, 2005 4.652 4.776 4.634 4.776 497,897 +0.10(+2.21%)
Jul 08, 2005 4.634 4.735 4.588 4.673 235,062 +0.04(+0.78%)
Jul 07, 2005 4.595 4.662 4.575 4.637 167,001 +0.01(+0.28%)
Jul 06, 2005 4.644 4.673 4.577 4.624 359,373 -0.02(-0.50%)
Jul 05, 2005 4.647 4.660 4.590 4.647 313,751 +0.01(+0.11%)
Jul 01, 2005 4.650 4.650 4.582 4.642 232,021 +0.04(+0.84%)
Jun 30, 2005 4.570 4.670 4.570 4.603 671,591 +0.05(+1.19%)
Jun 29, 2005 4.595 4.626 4.508 4.549 347,915 -0.07(-1.56%)
Jun 28, 2005 4.647 4.668 4.593 4.621 597,538 -0.05(-1.10%)
Jun 27, 2005 4.580 4.673 4.580 4.673 397,508 -0.01(-0.22%)
Jun 24, 2005 4.564 4.683 4.536 4.683 2,951,305 +0.19(+4.13%)
Jun 23, 2005 4.621 4.621 4.466 4.497 501,983 -0.12(-2.68%)
Jun 22, 2005 4.621 4.626 4.564 4.621 364,122 +0.03(+0.67%)
Jun 21, 2005 4.606 4.644 4.557 4.590 419,765 -0.01(-0.28%)
Jun 20, 2005 4.629 4.644 4.572 4.603 508,340 -0.01(-0.22%)
Jun 17, 2005 4.642 4.644 4.570 4.613 462,625 +0.00(+0.06%)
Jun 16, 2005 4.570 4.611 4.544 4.611 249,080 +0.02(+0.45%)
Jun 15, 2005 4.544 4.601 4.523 4.590 438,160 +0.05(+1.02%)
Jun 14, 2005 4.539 4.557 4.505 4.544 338,553 +0.01(+0.11%)
Jun 13, 2005 4.531 4.544 4.451 4.539 131,241 -0.00(-0.06%)
Jun 10, 2005 4.515 4.544 4.461 4.541 193,635 +0.04(+0.98%)
Jun 09, 2005 4.440 4.515 4.386 4.497 271,988 +0.08(+1.75%)
Jun 08, 2005 4.440 4.474 4.389 4.420 299,086 -0.03(-0.75%)
Jun 07, 2005 4.495 4.510 4.453 4.453 403,136 +0.01(+0.12%)
Jun 06, 2005 4.399 4.489 4.376 4.448 260,414 +0.10(+2.19%)
Jun 03, 2005 4.440 4.448 4.311 4.353 409,903 -0.03(-0.65%)
Jun 02, 2005 4.291 4.440 4.291 4.381 288,620 -0.02(-0.53%)
Jun 01, 2005 4.415 4.440 4.311 4.404 295,732 +0.04(+1.01%)
May 31, 2005 4.415 4.415 4.301 4.360 2,720,891 -0.02(-0.53%)
May 27, 2005 4.355 4.412 4.350 4.384 280,823 +0.01(+0.18%)
May 26, 2005 4.322 4.376 4.286 4.376 129,552 +0.08(+1.86%)
May 25, 2005 4.350 4.386 4.260 4.296 270,489 +0.01(+0.18%)
May 24, 2005 4.314 4.373 4.270 4.288 178,180 -0.07(-1.72%)
May 23, 2005 4.329 4.386 4.237 4.363 227,179 -0.01(-0.24%)
May 20, 2005 4.363 4.381 4.260 4.373 220,765 +0.02(+0.53%)
May 19, 2005 4.335 4.368 4.270 4.350 249,854 +0.05(+1.08%)
May 18, 2005 4.278 4.335 4.226 4.304 431,505 +0.05(+1.21%)
May 17, 2005 4.234 4.260 4.195 4.252 351,607 +0.04(+0.98%)
May 16, 2005 4.218 4.244 4.187 4.211 223,805 +0.07(+1.62%)
May 13, 2005 4.159 4.231 4.120 4.144 244,606 -0.02(-0.50%)
May 12, 2005 4.239 4.239 4.159 4.164 317,164 -0.05(-1.22%)
May 11, 2005 4.237 4.237 4.123 4.216 306,864 -0.01(-0.24%)
May 10, 2005 4.221 4.286 4.185 4.226 189,006 -0.09(-2.09%)
May 09, 2005 4.265 4.317 4.208 4.317 225,912 +0.07(+1.64%)
May 06, 2005 4.298 4.337 4.164 4.247 290,801 +0.00(+0.00%)
May 05, 2005 4.252 4.286 4.206 4.247 573,003 -0.04(-0.84%)
May 04, 2005 4.257 4.311 4.169 4.283 525,162 +0.07(+1.65%)
May 03, 2005 4.314 4.314 4.141 4.213 483,553 -0.06(-1.51%)
May 02, 2005 4.162 4.306 4.162 4.278 745,997 -0.00(-0.06%)
Apr 29, 2005 4.306 4.329 4.146 4.280 2,030,145 -0.03(-0.60%)
Apr 28, 2005 4.322 4.360 4.280 4.306 820,581 +0.02(+0.48%)
Apr 27, 2005 4.286 4.324 4.211 4.286 235,933 +0.02(+0.42%)
Apr 26, 2005 4.301 4.324 4.262 4.267 290,266 -0.02(-0.54%)
Apr 25, 2005 4.247 4.291 4.198 4.291 326,766 +0.07(+1.71%)
Apr 22, 2005 4.177 4.244 4.156 4.218 441,452 -0.01(-0.12%)
Apr 21, 2005 4.144 4.244 4.141 4.224 434,298 +0.10(+2.51%)
Apr 20, 2005 4.182 4.182 4.120 4.120 435,460 -0.03(-0.75%)
Apr 19, 2005 4.146 4.185 4.040 4.151 510,826 +0.01(+0.12%)
Apr 18, 2005 4.133 4.208 4.133 4.146 633,682 -0.00(-0.06%)
Apr 15, 2005 4.298 4.298 4.131 4.149 1,033,541 -0.09(-2.07%)
Apr 14, 2005 4.337 4.337 4.195 4.237 560,918 -0.07(-1.68%)
Apr 13, 2005 4.324 4.337 4.260 4.309 547,380 -0.04(-0.89%)
Apr 12, 2005 4.280 4.350 4.221 4.348 878,644 +0.10(+2.31%)
Apr 11, 2005 4.335 4.335 4.211 4.249 255,033 -0.04(-0.84%)
Apr 08, 2005 4.353 4.353 4.260 4.286 292,354 -0.07(-1.54%)
Apr 07, 2005 4.244 4.353 4.208 4.353 493,771 +0.06(+1.51%)
Apr 06, 2005 4.376 4.376 4.208 4.288 347,137 -0.02(-0.54%)
Apr 05, 2005 4.322 4.342 4.203 4.311 487,345 -0.02(-0.36%)
Apr 04, 2005 4.360 4.360 4.262 4.327 541,140 +0.02(+0.54%)
Apr 01, 2005 4.360 4.363 4.242 4.304 1,645,787 +0.07(+1.65%)
Mar 31, 2005 4.169 4.252 4.128 4.234 1,574,984 +0.09(+2.05%)
Mar 30, 2005 4.092 4.156 4.089 4.149 1,300,292 +0.07(+1.64%)
Mar 29, 2005 4.043 4.105 4.024 4.082 816,409 +0.06(+1.54%)
Mar 28, 2005 4.020 4.043 3.955 4.020 670,359 -0.01(-0.32%)
Mar 24, 2005 4.118 4.118 4.027 4.033 2,224,408 -0.03(-0.76%)
Mar 23, 2005 4.154 4.154 3.989 4.064 1,696,220 -0.09(-2.18%)
Mar 22, 2005 4.141 4.167 4.131 4.154 1,650,242 +0.01(+0.12%)
Mar 21, 2005 4.144 4.177 4.131 4.149 1,769,680 -0.03(-0.68%)
Mar 18, 2005 4.107 4.190 4.089 4.177 13,409,760 -0.00(-0.06%)
Mar 17, 2005 4.291 4.311 4.133 4.180 364,231 -0.06(-1.34%)
Mar 16, 2005 4.221 4.249 4.156 4.237 76,632 -0.02(-0.55%)
Mar 15, 2005 4.329 4.329 4.247 4.260 25,421 -0.03(-0.60%)
Mar 14, 2005 4.260 4.337 4.218 4.286 66,658 +0.11(+2.60%)
Mar 11, 2005 4.182 4.415 4.141 4.177 190,435 -0.04(-1.04%)
Mar 10, 2005 4.341 4.350 4.198 4.221 118,083 -0.10(-2.39%)
Mar 09, 2005 4.317 4.515 4.262 4.324 85,948 +0.00(+0.00%)
Mar 08, 2005 4.369 4.515 4.317 4.324 60,658 -0.03(-0.65%)
Mar 07, 2005 4.404 4.453 4.353 4.353 107,551 -0.07(-1.69%)
Mar 04, 2005 4.464 4.464 4.332 4.428 62,029 -0.03(-0.69%)
Mar 03, 2005 4.415 4.518 4.298 4.459 87,176 -0.02(-0.35%)
Mar 02, 2005 4.363 4.515 4.324 4.474 70,458 +0.09(+1.94%)
Mar 01, 2005 4.409 4.453 4.389 4.389 69,381 +0.00(+0.00%)
Feb 28, 2005 4.367 4.489 4.324 4.389 220,362 +0.00(+0.00%)
Feb 25, 2005 4.407 4.459 4.327 4.389 149,357 -0.06(-1.39%)
Feb 24, 2005 4.195 4.451 4.056 4.451 101,810 +0.21(+4.99%)
Feb 23, 2005 4.435 4.502 4.066 4.239 341,578 -0.11(-2.44%)
Feb 22, 2005 4.448 4.577 4.275 4.345 205,000 -0.06(-1.41%)
Feb 18, 2005 4.495 4.518 4.293 4.407 135,598 -0.08(-1.73%)
Feb 17, 2005 4.492 4.595 4.459 4.484 74,444 -0.07(-1.59%)
Feb 16, 2005 4.570 4.647 4.327 4.557 298,664 -0.03(-0.62%)
Feb 15, 2005 4.647 4.683 4.585 4.585 292,625 -0.06(-1.28%)
Feb 14, 2005 4.642 4.686 4.611 4.644 140,165 -0.00(-0.06%)
Feb 11, 2005 4.665 4.730 4.634 4.647 371,536 -0.05(-1.10%)
Feb 10, 2005 4.683 4.699 4.647 4.699 143,109 +0.09(+1.96%)
Feb 09, 2005 4.609 4.699 4.608 4.608 97,789 -0.03(-0.56%)
Feb 08, 2005 4.699 4.699 4.608 4.634 148,118 +0.02(+0.45%)
Feb 07, 2005 4.595 4.724 4.544 4.613 526,843 -0.13(-2.72%)
Feb 04, 2005 4.771 4.776 4.637 4.743 149,551 -0.05(-0.97%)
Feb 03, 2005 4.750 4.841 4.675 4.789 128,057 +0.03(+0.65%)
Feb 02, 2005 4.724 4.768 4.650 4.758 108,445 +0.01(+0.27%)
Feb 01, 2005 4.699 4.745 4.621 4.745 178,567 +0.07(+1.55%)
Jan 31, 2005 4.763 4.789 4.606 4.673 154,416 +0.04(+0.84%)
Jan 28, 2005 4.761 4.771 4.582 4.634 54,709 +0.05(+1.13%)
Jan 27, 2005 4.750 4.771 4.582 4.582 156,604 -0.14(-2.87%)
Jan 26, 2005 4.724 4.750 4.608 4.718 128,510 +0.05(+1.02%)
Jan 25, 2005 4.724 4.724 4.484 4.670 130,524 -0.02(-0.44%)
Jan 24, 2005 4.693 4.717 4.647 4.691 149,636 +0.01(+0.28%)
Jan 21, 2005 4.740 4.768 4.619 4.678 126,751 -0.03(-0.71%)
Jan 20, 2005 4.650 4.750 4.647 4.712 110,061 +0.04(+0.83%)
Jan 19, 2005 4.740 4.740 4.652 4.673 79,937 -0.05(-1.09%)
Jan 18, 2005 4.655 4.768 4.655 4.724 104,932 +0.03(+0.55%)
Jan 14, 2005 4.750 4.750 4.652 4.699 98,765 +0.05(+1.00%)
Jan 13, 2005 4.647 4.686 4.601 4.652 143,508 +0.01(+0.11%)
Jan 12, 2005 4.735 4.776 4.428 4.647 467,439 -0.06(-1.37%)
Jan 11, 2005 4.724 4.761 4.582 4.712 258,496 +0.04(+0.83%)
Jan 10, 2005 4.723 4.802 4.582 4.673 322,536 -0.06(-1.36%)
Jan 07, 2005 4.768 4.776 4.665 4.737 187,460 +0.09(+1.94%)
Jan 06, 2005 4.776 4.833 4.647 4.647 296,538 -0.11(-2.39%)
Jan 05, 2005 4.869 4.905 4.712 4.761 211,720 -0.08(-1.60%)
Jan 04, 2005 4.794 4.879 4.724 4.838 269,601 +0.02(+0.43%)
Jan 03, 2005 5.086 5.086 4.802 4.817 300,442 -0.20(-3.96%)
Dec 31, 2004 5.008 5.034 4.531 5.016 720,854 +0.01(+0.15%)
Dec 30, 2004 5.066 5.099 5.008 5.008 129,374 -0.04(-0.87%)
Dec 29, 2004 5.163 5.163 5.011 5.052 180,504 -0.02(-0.36%)
Dec 28, 2004 4.931 5.070 4.905 5.070 241,705 +0.06(+1.13%)
Dec 27, 2004 4.980 5.060 4.931 5.014 121,239 +0.11(+2.21%)
Dec 23, 2004 4.952 5.083 4.841 4.905 247,128 -0.02(-0.37%)
Dec 22, 2004 4.841 4.931 4.841 4.923 228,922 +0.07(+1.44%)
Dec 21, 2004 4.905 4.905 4.712 4.854 401,679 +0.08(+1.62%)
Dec 20, 2004 4.823 4.892 4.451 4.776 1,067,143 +0.06(+1.37%)
Dec 17, 2004 4.696 4.952 4.647 4.712 2,102,525 -0.04(-0.76%)
Dec 16, 2004 4.980 4.983 4.647 4.748 629,827 -0.20(-4.02%)
Dec 15, 2004 5.168 5.168 4.905 4.946 445,450 -0.11(-2.24%)
Dec 14, 2004 4.931 5.163 4.815 5.060 703,811 +0.14(+2.94%)
Dec 13, 2004 4.939 4.965 4.851 4.915 335,056 +0.07(+1.55%)
Dec 10, 2004 4.841 4.913 4.647 4.841 347,451 +0.00(+0.00%)
Dec 09, 2004 4.918 4.970 4.732 4.841 350,937 -0.01(-0.16%)
Dec 08, 2004 4.854 4.908 4.714 4.848 429,181 +0.03(+0.54%)
Dec 07, 2004 4.776 4.841 4.763 4.823 691,803 +0.07(+1.58%)
Dec 06, 2004 4.887 4.913 4.582 4.748 780,893 -0.09(-1.92%)
Dec 03, 2004 4.812 4.866 4.686 4.841 597,678 +0.10(+2.18%)
Dec 02, 2004 4.784 5.086 4.647 4.737 1,123,309 +0.02(+0.49%)
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.