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

abrdn Income Credit Strategies Fund (NY: ACP )

6.790 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 5.974 5.974 5.689 5.920 786,910 -0.11(-1.88%)
Feb 27, 2020 6.158 6.158 5.866 6.034 520,256 -0.17(-2.74%)
Feb 26, 2020 6.185 6.233 6.179 6.203 317,256 +0.02(+0.39%)
Feb 25, 2020 6.368 6.376 6.120 6.179 474,855 -0.14(-2.22%)
Feb 24, 2020 6.503 6.503 6.276 6.319 697,399 -0.22(-3.38%)
Feb 21, 2020 6.513 6.577 6.508 6.540 275,038 +0.04(+0.58%)
Feb 20, 2020 6.524 6.530 6.487 6.503 300,993 -0.03(-0.50%)
Feb 19, 2020 6.519 6.535 6.503 6.535 389,759 +0.04(+0.58%)
Feb 18, 2020 6.503 6.530 6.476 6.498 422,942 -0.01(-0.08%)
Feb 14, 2020 6.460 6.508 6.455 6.503 315,970 +0.04(+0.66%)
Feb 13, 2020 6.412 6.460 6.402 6.460 240,330 +0.04(+0.67%)
Feb 12, 2020 6.370 6.418 6.370 6.418 234,971 +0.05(+0.84%)
Feb 11, 2020 6.359 6.370 6.354 6.364 179,046 +0.01(+0.17%)
Feb 10, 2020 6.348 6.359 6.327 6.354 241,912 +0.04(+0.59%)
Feb 07, 2020 6.305 6.316 6.295 6.316 276,263 +0.01(+0.17%)
Feb 06, 2020 6.263 6.322 6.241 6.305 407,005 +0.07(+1.20%)
Feb 05, 2020 6.263 6.263 6.220 6.231 339,151 +0.02(+0.26%)
Feb 04, 2020 6.236 6.268 6.215 6.215 321,044 +0.01(+0.17%)
Feb 03, 2020 6.209 6.247 6.204 6.204 174,111 +0.00(+0.00%)
Jan 31, 2020 6.236 6.247 6.199 6.204 206,401 -0.03(-0.51%)
Jan 30, 2020 6.252 6.252 6.215 6.236 179,372 +0.00(+0.00%)
Jan 29, 2020 6.241 6.257 6.231 6.236 150,742 +0.02(+0.34%)
Jan 28, 2020 6.268 6.268 6.209 6.215 263,684 -0.02(-0.34%)
Jan 27, 2020 6.241 6.257 6.215 6.236 298,976 -0.02(-0.26%)
Jan 24, 2020 6.273 6.305 6.246 6.252 341,442 +0.00(+0.00%)
Jan 23, 2020 6.263 6.273 6.225 6.252 159,513 +0.00(+0.00%)
Jan 22, 2020 6.263 6.273 6.231 6.252 364,835 -0.01(-0.09%)
Jan 21, 2020 6.268 6.273 6.247 6.257 243,111 +0.02(+0.26%)
Jan 17, 2020 6.209 6.241 6.199 6.241 464,496 +0.04(+0.69%)
Jan 16, 2020 6.188 6.204 6.183 6.199 344,322 +0.03(+0.43%)
Jan 15, 2020 6.209 6.236 6.088 6.172 577,395 -0.02(-0.26%)
Jan 14, 2020 6.183 6.199 6.168 6.188 463,872 +0.02(+0.26%)
Jan 13, 2020 6.125 6.183 6.125 6.172 325,819 +0.07(+1.21%)
Jan 10, 2020 6.130 6.130 6.098 6.098 256,410 -0.01(-0.09%)
Jan 09, 2020 6.098 6.114 6.077 6.104 257,209 +0.02(+0.35%)
Jan 08, 2020 6.135 6.146 6.077 6.082 343,227 -0.01(-0.17%)
Jan 07, 2020 6.093 6.104 6.082 6.093 136,819 +0.02(+0.26%)
Jan 06, 2020 6.056 6.098 6.056 6.077 157,072 +0.02(+0.35%)
Jan 03, 2020 6.109 6.119 6.051 6.056 278,361 -0.05(-0.86%)
Jan 02, 2020 6.088 6.119 6.088 6.109 421,094 +0.03(+0.43%)
Dec 31, 2019 6.040 6.093 6.030 6.082 226,511 +0.04(+0.70%)
Dec 30, 2019 6.067 6.081 5.993 6.040 261,773 -0.02(-0.26%)
Dec 27, 2019 6.014 6.061 6.014 6.056 396,387 +0.05(+0.78%)
Dec 26, 2019 6.082 6.103 5.993 6.009 525,828 -0.07(-1.12%)
Dec 24, 2019 6.077 6.103 6.056 6.077 195,421 +0.00(+0.00%)
Dec 23, 2019 6.051 6.077 6.035 6.077 274,274 +0.04(+0.69%)
Dec 20, 2019 6.014 6.056 5.998 6.035 432,144 +0.02(+0.26%)
Dec 19, 2019 6.014 6.051 5.978 6.019 391,653 +0.00(+0.00%)
Dec 18, 2019 5.967 6.025 5.967 6.019 315,708 +0.05(+0.88%)
Dec 17, 2019 5.910 5.972 5.878 5.967 417,880 +0.06(+1.06%)
Dec 16, 2019 5.883 5.910 5.863 5.904 344,530 +0.06(+0.98%)
Dec 13, 2019 5.868 5.904 5.805 5.847 401,932 -0.01(-0.09%)
Dec 12, 2019 5.883 5.904 5.836 5.852 233,057 -0.01(-0.09%)
Dec 11, 2019 5.836 5.889 5.836 5.857 241,195 +0.01(+0.18%)
Dec 10, 2019 5.836 5.868 5.821 5.847 245,286 +0.01(+0.09%)
Dec 09, 2019 5.810 5.878 5.810 5.842 236,298 +0.01(+0.18%)
Dec 06, 2019 5.795 5.836 5.795 5.831 609,400 +0.04(+0.72%)
Dec 05, 2019 5.784 5.800 5.768 5.789 183,913 -0.01(-0.18%)
Dec 04, 2019 5.763 5.800 5.753 5.800 333,128 +0.04(+0.64%)
Dec 03, 2019 5.779 5.779 5.711 5.763 396,949 -0.01(-0.18%)
Dec 02, 2019 5.747 5.799 5.727 5.774 362,687 +0.01(+0.18%)
Nov 29, 2019 5.727 5.763 5.703 5.763 275,157 +0.04(+0.64%)
Nov 27, 2019 5.784 5.784 5.679 5.727 488,361 -0.07(-1.17%)
Nov 26, 2019 5.716 5.795 5.716 5.795 313,174 +0.05(+0.82%)
Nov 25, 2019 5.753 5.779 5.737 5.747 308,398 +0.01(+0.09%)
Nov 22, 2019 5.674 5.753 5.669 5.742 298,294 +0.09(+1.57%)
Nov 21, 2019 5.648 5.677 5.632 5.653 281,960 -0.02(-0.28%)
Nov 20, 2019 5.700 5.721 5.627 5.669 1,496,315 -0.01(-0.09%)
Nov 19, 2019 5.915 5.915 5.664 5.674 1,277,631 -0.22(-3.81%)
Nov 18, 2019 5.941 5.941 5.836 5.899 548,938 -0.02(-0.35%)
Nov 15, 2019 5.925 5.931 5.868 5.920 296,382 -0.02(-0.26%)
Nov 14, 2019 5.910 5.936 5.830 5.936 474,458 +0.03(+0.44%)
Nov 13, 2019 5.826 5.915 5.815 5.910 569,949 +0.08(+1.44%)
Nov 12, 2019 5.946 5.962 5.815 5.826 623,991 -0.12(-2.02%)
Nov 11, 2019 5.931 5.951 5.915 5.946 326,026 +0.02(+0.26%)
Nov 08, 2019 5.910 5.941 5.894 5.931 562,744 -0.01(-0.09%)
Nov 07, 2019 5.889 5.972 5.889 5.936 465,190 +0.03(+0.53%)
Nov 06, 2019 5.883 5.931 5.880 5.904 272,157 +0.02(+0.36%)
Nov 05, 2019 5.857 5.899 5.852 5.883 590,015 -0.03(-0.44%)
Nov 04, 2019 5.889 5.920 5.857 5.910 415,046 +0.03(+0.53%)
Nov 01, 2019 5.868 5.899 5.868 5.878 400,232 +0.02(+0.26%)
Oct 31, 2019 5.826 5.873 5.821 5.863 406,677 +0.01(+0.09%)
Oct 30, 2019 5.821 5.863 5.811 5.858 487,354 +0.01(+0.18%)
Oct 29, 2019 5.852 5.880 5.832 5.847 219,619 -0.03(-0.53%)
Oct 28, 2019 5.832 5.945 5.832 5.878 219,996 +0.05(+0.89%)
Oct 25, 2019 5.795 5.863 5.770 5.826 308,822 +0.00(+0.00%)
Oct 24, 2019 5.801 5.852 5.795 5.826 260,305 +0.00(+0.00%)
Oct 23, 2019 5.899 5.951 5.754 5.826 959,192 -0.11(-1.92%)
Oct 22, 2019 6.059 6.077 5.904 5.940 746,427 -0.16(-2.63%)
Oct 21, 2019 6.054 6.116 6.002 6.101 251,190 +0.04(+0.68%)
Oct 18, 2019 6.033 6.070 5.992 6.059 238,284 +0.01(+0.17%)
Oct 17, 2019 6.105 6.136 6.008 6.049 261,383 -0.05(-0.76%)
Oct 16, 2019 6.110 6.133 6.065 6.095 284,507 +0.04(+0.59%)
Oct 15, 2019 6.013 6.187 5.988 6.059 875,095 -0.20(-3.13%)
Oct 14, 2019 6.190 6.265 6.155 6.255 137,721 +0.07(+1.13%)
Oct 11, 2019 6.105 6.240 6.105 6.185 268,223 +0.08(+1.39%)
Oct 10, 2019 6.095 6.105 6.055 6.100 170,879 +0.02(+0.33%)
Oct 09, 2019 6.040 6.108 6.040 6.080 130,027 +0.06(+1.00%)
Oct 08, 2019 5.966 6.055 5.966 6.020 437,876 +0.05(+0.84%)
Oct 07, 2019 6.011 6.020 5.971 5.971 543,667 -0.04(-0.66%)
Oct 04, 2019 6.045 6.065 5.946 6.011 611,764 -0.04(-0.66%)
Oct 03, 2019 6.075 6.150 5.911 6.050 550,652 -0.10(-1.70%)
Oct 02, 2019 6.170 6.190 6.110 6.155 168,838 -0.01(-0.24%)
Oct 01, 2019 6.220 6.230 6.170 6.170 156,586 -0.05(-0.80%)
Sep 30, 2019 6.205 6.235 6.205 6.220 64,313 +0.02(+0.32%)
Sep 27, 2019 6.225 6.242 6.185 6.200 74,116 -0.02(-0.32%)
Sep 26, 2019 6.185 6.260 6.185 6.220 67,185 +0.03(+0.56%)
Sep 25, 2019 6.210 6.230 6.178 6.185 71,759 -0.04(-0.72%)
Sep 24, 2019 6.215 6.245 6.205 6.230 63,125 +0.02(+0.40%)
Sep 23, 2019 6.195 6.215 6.178 6.205 89,090 +0.01(+0.24%)
Sep 20, 2019 6.330 6.330 6.190 6.190 174,675 -0.08(-1.27%)
Sep 19, 2019 6.290 6.305 6.255 6.270 136,877 +0.00(+0.08%)
Sep 18, 2019 6.255 6.280 6.255 6.265 138,446 +0.02(+0.32%)
Sep 17, 2019 6.226 6.320 6.218 6.245 250,144 +0.03(+0.56%)
Sep 16, 2019 6.171 6.255 6.171 6.211 129,230 +0.04(+0.64%)
Sep 13, 2019 6.206 6.231 6.156 6.171 133,269 +0.01(+0.24%)
Sep 12, 2019 6.146 6.231 6.132 6.156 272,043 +0.01(+0.24%)
Sep 11, 2019 6.107 6.151 6.096 6.142 191,044 +0.06(+0.98%)
Sep 10, 2019 6.038 6.107 6.013 6.082 111,448 +0.02(+0.33%)
Sep 09, 2019 6.048 6.077 6.041 6.062 150,794 +0.01(+0.25%)
Sep 06, 2019 6.038 6.077 6.038 6.048 115,068 -0.02(-0.33%)
Sep 05, 2019 6.003 6.082 6.003 6.067 156,175 +0.06(+1.07%)
Sep 04, 2019 5.939 6.062 5.939 6.003 204,630 +0.06(+1.08%)
Sep 03, 2019 5.914 5.968 5.884 5.939 137,914 +0.01(+0.25%)
Aug 30, 2019 5.919 5.949 5.909 5.924 127,202 +0.00(+0.00%)
Aug 29, 2019 5.944 5.959 5.894 5.924 169,964 -0.02(-0.42%)
Aug 28, 2019 5.929 5.979 5.894 5.949 198,860 -0.00(-0.08%)
Aug 27, 2019 5.998 6.035 5.954 5.954 106,931 -0.09(-1.47%)
Aug 26, 2019 6.077 6.092 5.993 6.043 116,346 -0.01(-0.24%)
Aug 23, 2019 6.013 6.082 5.993 6.057 164,817 +0.04(+0.74%)
Aug 22, 2019 5.973 6.023 5.944 6.013 131,006 +0.04(+0.66%)
Aug 21, 2019 5.973 5.983 5.914 5.973 144,873 -0.00(-0.08%)
Aug 20, 2019 6.053 6.057 5.914 5.978 213,633 -0.08(-1.31%)
Aug 19, 2019 6.062 6.082 6.028 6.057 122,019 +0.01(+0.16%)
Aug 16, 2019 5.909 6.087 5.875 6.048 171,086 +0.15(+2.60%)
Aug 15, 2019 6.056 6.056 5.875 5.894 335,737 -0.15(-2.43%)
Aug 14, 2019 6.061 6.066 6.012 6.041 109,845 -0.05(-0.80%)
Aug 13, 2019 6.095 6.115 6.066 6.090 217,075 -0.04(-0.64%)
Aug 12, 2019 6.149 6.154 6.115 6.129 71,558 -0.02(-0.33%)
Aug 09, 2019 6.134 6.164 6.075 6.150 103,766 +0.02(+0.33%)
Aug 08, 2019 6.007 6.129 6.007 6.129 152,249 +0.12(+1.95%)
Aug 07, 2019 6.012 6.034 5.957 6.012 112,685 -0.06(-0.97%)
Aug 06, 2019 6.090 6.095 6.036 6.071 106,591 +0.05(+0.81%)
Aug 05, 2019 6.129 6.129 6.022 6.022 325,237 -0.17(-2.69%)
Aug 02, 2019 6.178 6.222 6.124 6.188 133,793 -0.01(-0.24%)
Aug 01, 2019 6.178 6.222 6.178 6.203 90,379 +0.01(+0.24%)
Jul 31, 2019 6.183 6.208 6.173 6.188 140,810 -0.00(-0.08%)
Jul 30, 2019 6.139 6.193 6.139 6.193 93,778 +0.03(+0.56%)
Jul 29, 2019 6.149 6.159 6.119 6.159 93,237 -0.00(-0.08%)
Jul 26, 2019 6.198 6.213 6.149 6.164 126,848 -0.01(-0.16%)
Jul 25, 2019 6.173 6.208 6.159 6.173 116,723 +0.00(+0.00%)
Jul 24, 2019 6.168 6.198 6.159 6.173 107,202 +0.00(+0.08%)
Jul 23, 2019 6.144 6.174 6.139 6.168 82,905 +0.02(+0.40%)
Jul 22, 2019 6.144 6.183 6.139 6.144 136,292 +0.00(+0.00%)
Jul 19, 2019 6.203 6.203 6.119 6.144 322,535 -0.06(-0.95%)
Jul 18, 2019 6.193 6.251 6.188 6.203 274,902 -0.01(-0.16%)
Jul 17, 2019 6.203 6.227 6.149 6.212 216,050 +0.03(+0.47%)
Jul 16, 2019 6.198 6.256 6.183 6.183 258,203 -0.02(-0.31%)
Jul 15, 2019 6.174 6.208 6.164 6.203 182,464 +0.04(+0.71%)
Jul 12, 2019 6.135 6.178 6.135 6.159 184,755 +0.02(+0.40%)
Jul 11, 2019 6.130 6.178 6.115 6.135 165,611 +0.01(+0.16%)
Jul 10, 2019 6.115 6.159 6.115 6.125 138,216 +0.00(+0.08%)
Jul 09, 2019 6.028 6.120 6.025 6.120 94,427 +0.09(+1.45%)
Jul 08, 2019 6.028 6.038 5.965 6.033 232,981 +0.02(+0.40%)
Jul 05, 2019 6.043 6.052 5.980 6.009 173,208 -0.05(-0.80%)
Jul 03, 2019 6.052 6.072 6.028 6.057 72,170 +0.00(+0.00%)
Jul 02, 2019 6.043 6.063 6.009 6.057 86,663 +0.06(+1.05%)
Jul 01, 2019 6.014 6.028 5.968 5.994 129,928 +0.00(+0.00%)
Jun 28, 2019 5.994 6.023 5.946 5.994 134,236 -0.00(-0.08%)
Jun 27, 2019 5.984 6.028 5.984 5.999 98,126 +0.01(+0.16%)
Jun 26, 2019 5.975 6.028 5.951 5.989 80,329 +0.02(+0.32%)
Jun 25, 2019 6.106 6.106 5.955 5.970 180,272 -0.12(-1.91%)
Jun 24, 2019 6.115 6.121 6.078 6.086 94,458 -0.01(-0.16%)
Jun 21, 2019 6.135 6.149 6.086 6.096 108,255 -0.04(-0.63%)
Jun 20, 2019 6.115 6.145 6.009 6.135 252,053 +0.05(+0.80%)
Jun 19, 2019 6.062 6.101 6.037 6.086 237,282 +0.04(+0.64%)
Jun 18, 2019 6.029 6.057 6.020 6.048 102,270 +0.06(+0.96%)
Jun 17, 2019 5.995 6.057 5.985 5.990 228,491 +0.00(+0.08%)
Jun 14, 2019 5.976 6.019 5.952 5.985 184,232 +0.01(+0.24%)
Jun 13, 2019 5.952 5.985 5.949 5.971 113,220 +0.02(+0.40%)
Jun 12, 2019 5.923 5.951 5.913 5.947 70,990 +0.04(+0.65%)
Jun 11, 2019 5.899 5.981 5.889 5.909 258,591 +0.03(+0.57%)
Jun 10, 2019 5.832 5.918 5.830 5.875 177,857 +0.07(+1.24%)
Jun 07, 2019 5.774 5.822 5.774 5.803 115,951 +0.03(+0.58%)
Jun 06, 2019 5.745 5.817 5.717 5.769 186,507 +0.00(+0.00%)
Jun 05, 2019 5.808 5.808 5.716 5.769 269,361 -0.04(-0.69%)
Jun 04, 2019 5.668 5.817 5.664 5.810 229,680 +0.17(+2.93%)
Jun 03, 2019 5.803 5.803 5.620 5.644 466,790 -0.16(-2.81%)
May 31, 2019 5.856 5.878 5.764 5.808 263,962 -0.10(-1.63%)
May 30, 2019 5.861 5.923 5.859 5.904 97,547 +0.02(+0.36%)
May 29, 2019 6.053 6.071 5.865 5.883 453,452 -0.19(-3.19%)
May 28, 2019 6.110 6.130 6.067 6.077 77,764 -0.00(-0.08%)
May 24, 2019 6.043 6.091 6.043 6.082 139,267 +0.05(+0.80%)
May 23, 2019 6.043 6.043 5.990 6.033 132,047 -0.04(-0.63%)
May 22, 2019 6.091 6.120 6.053 6.072 250,230 -0.05(-0.78%)
May 21, 2019 6.130 6.149 6.106 6.120 247,239 -0.01(-0.23%)
May 20, 2019 6.163 6.201 6.134 6.134 350,006 -0.03(-0.54%)
May 17, 2019 6.158 6.199 6.149 6.168 195,208 +0.00(+0.08%)
May 16, 2019 6.106 6.287 6.077 6.163 411,006 +0.07(+1.09%)
May 15, 2019 6.044 6.103 6.025 6.096 116,566 +0.04(+0.63%)
May 14, 2019 6.025 6.092 6.011 6.058 265,772 +0.04(+0.63%)
May 13, 2019 6.006 6.030 5.992 6.020 150,596 -0.01(-0.16%)
May 10, 2019 5.996 6.087 5.996 6.030 115,360 +0.02(+0.32%)
May 09, 2019 6.092 6.092 6.001 6.011 187,150 -0.10(-1.64%)
May 08, 2019 6.044 6.130 6.034 6.111 155,967 +0.06(+0.94%)
May 07, 2019 6.101 6.130 6.053 6.053 201,582 -0.06(-1.01%)
May 06, 2019 6.044 6.172 6.044 6.115 414,811 +0.00(+0.00%)
May 03, 2019 6.063 6.130 6.063 6.115 135,322 +0.06(+0.98%)
May 02, 2019 6.044 6.063 6.034 6.056 203,962 +0.00(+0.04%)
May 01, 2019 6.077 6.106 6.053 6.053 234,565 -0.01(-0.16%)
Apr 30, 2019 6.025 6.068 6.013 6.063 172,882 +0.05(+0.87%)
Apr 29, 2019 6.006 6.044 5.735 6.011 175,744 +0.00(+0.00%)
Apr 26, 2019 5.906 6.020 5.906 6.011 146,879 +0.09(+1.53%)
Apr 25, 2019 5.911 5.925 5.882 5.920 118,459 +0.02(+0.32%)
Apr 24, 2019 5.911 5.920 5.892 5.901 114,723 -0.00(-0.08%)
Apr 23, 2019 5.901 5.944 5.849 5.906 173,822 +0.01(+0.16%)
Apr 22, 2019 5.911 5.929 5.830 5.896 203,651 +0.00(+0.08%)
Apr 18, 2019 5.996 6.006 5.844 5.892 284,303 -0.11(-1.90%)
Apr 17, 2019 6.034 6.067 5.982 6.006 379,415 -0.03(-0.47%)
Apr 16, 2019 5.963 6.041 5.945 6.034 298,489 +0.10(+1.75%)
Apr 15, 2019 5.893 5.945 5.888 5.930 442,601 +0.06(+1.04%)
Apr 12, 2019 5.855 5.893 5.850 5.869 147,427 +0.02(+0.32%)
Apr 11, 2019 5.831 5.869 5.822 5.850 211,570 +0.02(+0.32%)
Apr 10, 2019 5.808 5.841 5.808 5.831 107,925 +0.02(+0.32%)
Apr 09, 2019 5.817 5.831 5.798 5.813 123,565 +0.00(+0.08%)
Apr 08, 2019 5.794 5.822 5.789 5.808 138,878 -0.01(-0.10%)
Apr 05, 2019 5.808 5.822 5.784 5.814 196,640 +0.01(+0.18%)
Apr 04, 2019 5.798 5.841 5.789 5.803 190,067 +0.00(+0.08%)
Apr 03, 2019 5.765 5.798 5.765 5.798 160,734 +0.04(+0.65%)
Apr 02, 2019 5.747 5.789 5.747 5.761 133,242 +0.00(+0.08%)
Apr 01, 2019 5.714 5.770 5.707 5.756 189,613 +0.04(+0.74%)
Mar 29, 2019 5.652 5.728 5.652 5.714 260,066 +0.08(+1.42%)
Mar 28, 2019 5.600 5.648 5.600 5.633 106,937 +0.03(+0.59%)
Mar 27, 2019 5.643 5.655 5.582 5.600 194,004 -0.04(-0.75%)
Mar 26, 2019 5.605 5.652 5.605 5.643 124,184 +0.04(+0.67%)
Mar 25, 2019 5.652 5.657 5.591 5.605 189,390 -0.05(-0.83%)
Mar 22, 2019 5.747 5.747 5.643 5.652 212,550 -0.08(-1.48%)
Mar 21, 2019 5.676 5.737 5.676 5.737 145,843 +0.05(+0.91%)
Mar 20, 2019 5.666 5.685 5.633 5.685 190,400 +0.04(+0.67%)
Mar 19, 2019 5.662 5.680 5.638 5.648 349,621 +0.01(+0.17%)
Mar 18, 2019 5.638 5.648 5.624 5.638 145,551 +0.02(+0.33%)
Mar 15, 2019 5.620 5.652 5.596 5.620 169,472 +0.02(+0.33%)
Mar 14, 2019 5.587 5.603 5.573 5.601 208,543 +0.02(+0.42%)
Mar 13, 2019 5.587 5.620 5.568 5.578 210,724 -0.01(-0.25%)
Mar 12, 2019 5.550 5.592 5.531 5.592 213,010 +0.05(+0.84%)
Mar 11, 2019 5.508 5.545 5.494 5.545 176,272 +0.04(+0.68%)
Mar 08, 2019 5.484 5.508 5.479 5.508 67,917 +0.02(+0.42%)
Mar 07, 2019 5.512 5.517 5.484 5.484 131,445 -0.03(-0.51%)
Mar 06, 2019 5.550 5.550 5.503 5.512 199,356 -0.04(-0.67%)
Mar 05, 2019 5.536 5.554 5.517 5.550 116,040 +0.00(+0.08%)
Mar 04, 2019 5.559 5.578 5.526 5.545 142,967 -0.01(-0.13%)
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.