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

Medley Capital Corp (NY: MCC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 5.527 5.556 5.474 5.527 788,934 -0.01(-0.11%)
Apr 29, 2015 5.503 5.533 5.457 5.533 414,457 +0.04(+0.64%)
Apr 28, 2015 5.480 5.509 5.457 5.498 416,472 -0.01(-0.21%)
Apr 27, 2015 5.556 5.568 5.492 5.509 620,138 -0.01(-0.11%)
Apr 24, 2015 5.474 5.533 5.468 5.515 1,030,996 +0.05(+0.86%)
Apr 23, 2015 5.345 5.468 5.341 5.468 1,059,684 +0.13(+2.53%)
Apr 22, 2015 5.328 5.333 5.275 5.333 822,498 +0.06(+1.22%)
Apr 21, 2015 5.298 5.304 5.246 5.269 370,233 -0.01(-0.11%)
Apr 20, 2015 5.275 5.297 5.246 5.275 535,611 +0.02(+0.45%)
Apr 17, 2015 5.275 5.275 5.216 5.251 505,690 -0.04(-0.67%)
Apr 16, 2015 5.292 5.313 5.275 5.287 1,132,791 +0.01(+0.11%)
Apr 15, 2015 5.287 5.351 5.275 5.281 691,247 +0.01(+0.22%)
Apr 14, 2015 5.246 5.287 5.240 5.269 453,453 +0.01(+0.11%)
Apr 13, 2015 5.216 5.263 5.216 5.263 470,052 +0.05(+0.90%)
Apr 10, 2015 5.240 5.246 5.210 5.216 632,651 -0.01(-0.22%)
Apr 09, 2015 5.181 5.234 5.164 5.228 646,385 +0.04(+0.68%)
Apr 08, 2015 5.246 5.263 5.169 5.193 627,889 -0.06(-1.12%)
Apr 07, 2015 5.187 5.269 5.187 5.251 507,312 +0.06(+1.24%)
Apr 06, 2015 5.169 5.210 5.164 5.187 625,946 -0.01(-0.11%)
Apr 02, 2015 5.210 5.193 5.193 5.193 864,872 -0.03(-0.56%)
Apr 01, 2015 5.310 5.322 5.193 5.222 1,350,137 -0.14(-2.62%)
Mar 31, 2015 5.421 5.421 5.351 5.363 898,112 -0.06(-1.19%)
Mar 30, 2015 5.509 5.533 5.421 5.427 794,699 -0.05(-0.86%)
Mar 27, 2015 5.498 5.515 5.457 5.474 356,177 -0.02(-0.32%)
Mar 26, 2015 5.474 5.515 5.451 5.492 363,208 +0.02(+0.32%)
Mar 25, 2015 5.486 5.492 5.428 5.474 705,817 +0.01(+0.11%)
Mar 24, 2015 5.509 5.521 5.462 5.468 508,259 -0.04(-0.64%)
Mar 23, 2015 5.539 5.586 5.486 5.503 406,355 -0.03(-0.53%)
Mar 20, 2015 5.562 5.591 5.404 5.533 2,886,247 -0.01(-0.21%)
Mar 19, 2015 5.586 5.586 5.509 5.544 413,550 -0.06(-1.15%)
Mar 18, 2015 5.580 5.615 5.503 5.609 561,150 +0.02(+0.42%)
Mar 17, 2015 5.544 5.597 5.486 5.586 565,267 +0.04(+0.74%)
Mar 16, 2015 5.574 5.574 5.486 5.544 467,616 -0.02(-0.32%)
Mar 13, 2015 5.632 5.632 5.480 5.562 557,964 -0.04(-0.73%)
Mar 12, 2015 5.597 5.609 5.556 5.603 480,189 +0.03(+0.53%)
Mar 11, 2015 5.568 5.597 5.527 5.574 503,932 +0.02(+0.32%)
Mar 10, 2015 5.586 5.586 5.536 5.556 602,672 -0.03(-0.52%)
Mar 09, 2015 5.662 5.682 5.568 5.586 563,361 -0.04(-0.73%)
Mar 06, 2015 5.621 5.679 5.556 5.627 777,221 +0.00(+0.00%)
Mar 05, 2015 5.621 5.638 5.568 5.627 464,420 -0.01(-0.10%)
Mar 04, 2015 5.609 5.638 5.580 5.632 503,175 +0.02(+0.42%)
Mar 03, 2015 5.544 5.604 5.542 5.609 640,701 +0.06(+1.06%)
Mar 02, 2015 5.527 5.562 5.524 5.550 943,656 +0.01(+0.11%)
Feb 27, 2015 5.615 5.627 5.515 5.544 1,059,547 -0.05(-0.84%)
Feb 26, 2015 5.574 5.650 5.533 5.591 1,184,863 +0.01(+0.11%)
Feb 25, 2015 5.521 5.586 5.503 5.586 676,907 +0.07(+1.28%)
Feb 24, 2015 5.591 5.638 5.476 5.515 678,183 -0.06(-1.05%)
Feb 23, 2015 5.509 5.615 5.486 5.574 1,198,502 +0.05(+0.96%)
Feb 20, 2015 5.498 5.544 5.459 5.521 1,403,355 +0.07(+1.36%)
Feb 19, 2015 5.493 5.521 5.436 5.447 887,771 -0.03(-0.62%)
Feb 18, 2015 5.447 5.510 5.424 5.481 1,108,342 +0.06(+1.05%)
Feb 17, 2015 5.368 5.459 5.368 5.424 1,102,101 +0.06(+1.17%)
Feb 13, 2015 5.300 5.362 5.362 5.362 735,552 +0.09(+1.61%)
Feb 12, 2015 5.243 5.288 5.226 5.277 812,868 +0.05(+0.98%)
Feb 11, 2015 5.334 5.334 5.203 5.226 1,441,976 -0.13(-2.44%)
Feb 10, 2015 5.231 5.362 5.231 5.356 1,733,003 +0.18(+3.51%)
Feb 09, 2015 5.282 5.334 5.129 5.175 2,090,581 -0.17(-3.19%)
Feb 06, 2015 5.254 5.345 5.226 5.345 651,824 +0.10(+1.95%)
Feb 05, 2015 5.197 5.254 5.157 5.243 668,796 +0.08(+1.54%)
Feb 04, 2015 5.197 5.214 5.095 5.163 1,084,550 -0.03(-0.55%)
Feb 03, 2015 5.072 5.192 5.055 5.192 725,897 +0.13(+2.58%)
Feb 02, 2015 5.033 5.118 5.027 5.061 679,852 +0.05(+1.02%)
Jan 30, 2015 4.913 5.033 4.891 5.010 965,492 +0.07(+1.38%)
Jan 29, 2015 5.016 5.027 4.916 4.942 1,053,417 -0.08(-1.58%)
Jan 28, 2015 5.061 5.067 4.998 5.021 900,107 -0.01(-0.11%)
Jan 27, 2015 5.027 5.038 4.998 5.027 773,486 -0.02(-0.34%)
Jan 26, 2015 5.067 5.084 5.004 5.044 920,391 -0.03(-0.56%)
Jan 23, 2015 5.112 5.135 5.050 5.072 509,810 -0.03(-0.67%)
Jan 22, 2015 5.118 5.163 5.084 5.106 720,258 +0.02(+0.45%)
Jan 21, 2015 5.055 5.095 5.033 5.084 641,136 +0.03(+0.56%)
Jan 20, 2015 5.055 5.067 4.998 5.055 927,334 -0.01(-0.11%)
Jan 16, 2015 5.055 5.123 5.038 5.061 956,189 -0.01(-0.22%)
Jan 15, 2015 5.186 5.203 5.061 5.072 1,845,502 -0.11(-2.08%)
Jan 14, 2015 5.243 5.254 5.135 5.180 1,538,520 -0.10(-1.94%)
Jan 13, 2015 5.379 5.407 5.260 5.282 1,181,762 -0.05(-0.96%)
Jan 12, 2015 5.396 5.419 5.294 5.334 1,244,167 -0.06(-1.05%)
Jan 09, 2015 5.339 5.390 5.282 5.390 1,212,455 +0.06(+1.17%)
Jan 08, 2015 5.265 5.342 5.258 5.328 952,827 +0.12(+2.29%)
Jan 07, 2015 5.209 5.265 5.163 5.209 897,692 +0.03(+0.66%)
Jan 06, 2015 5.220 5.277 5.152 5.175 753,134 -0.04(-0.76%)
Jan 05, 2015 5.209 5.254 5.197 5.214 627,590 -0.01(-0.22%)
Jan 02, 2015 5.254 5.305 5.168 5.226 962,550 -0.02(-0.43%)
Dec 31, 2014 5.237 5.248 5.248 5.248 1,516,526 +0.01(+0.22%)
Dec 30, 2014 5.231 5.271 5.186 5.237 1,925,469 -0.03(-0.65%)
Dec 29, 2014 5.214 5.277 5.175 5.271 1,688,384 +0.03(+0.54%)
Dec 26, 2014 5.237 5.265 5.180 5.243 982,881 +0.03(+0.54%)
Dec 24, 2014 5.265 5.214 5.214 5.214 619,180 -0.06(-1.18%)
Dec 23, 2014 5.203 5.277 5.197 5.277 1,340,796 +0.06(+1.20%)
Dec 22, 2014 5.424 5.424 5.186 5.214 1,003,979 -0.21(-3.87%)
Dec 19, 2014 5.277 5.436 5.226 5.424 3,258,825 +0.16(+3.02%)
Dec 18, 2014 5.231 5.373 5.197 5.265 1,671,369 +0.13(+2.54%)
Dec 17, 2014 5.027 5.146 5.027 5.135 1,564,339 +0.11(+2.26%)
Dec 16, 2014 5.050 5.112 4.998 5.021 1,626,873 -0.03(-0.67%)
Dec 15, 2014 5.072 5.179 4.981 5.055 2,459,378 +0.03(+0.68%)
Dec 12, 2014 5.112 5.135 4.976 5.021 2,684,339 -0.09(-1.78%)
Dec 11, 2014 5.226 5.260 5.101 5.112 3,453,372 -0.14(-2.60%)
Dec 10, 2014 5.584 5.612 5.231 5.248 4,410,215 -0.45(-7.88%)
Dec 09, 2014 5.629 5.743 5.510 5.697 3,547,909 -0.15(-2.53%)
Dec 08, 2014 6.010 6.021 5.714 5.845 2,464,471 -0.18(-3.02%)
Dec 05, 2014 5.998 6.061 5.941 6.027 1,487,704 +0.03(+0.47%)
Dec 04, 2014 6.078 6.106 5.992 5.998 914,952 -0.07(-1.22%)
Dec 03, 2014 6.146 6.152 6.063 6.072 1,232,969 -0.06(-0.93%)
Dec 02, 2014 6.140 6.208 6.117 6.129 1,009,947 -0.02(-0.28%)
Dec 01, 2014 6.316 6.333 6.089 6.146 1,297,829 -0.19(-3.05%)
Nov 28, 2014 6.407 6.430 6.316 6.339 531,488 -0.07(-1.06%)
Nov 26, 2014 6.441 6.407 6.407 6.407 610,554 -0.02(-0.27%)
Nov 25, 2014 6.521 6.521 6.390 6.424 1,086,633 -0.06(-0.88%)
Nov 24, 2014 6.504 6.549 6.441 6.481 813,389 -0.01(-0.09%)
Nov 21, 2014 6.553 6.602 6.443 6.487 1,109,227 +0.01(+0.08%)
Nov 20, 2014 6.421 6.487 6.410 6.481 557,459 +0.08(+1.20%)
Nov 19, 2014 6.443 6.446 6.389 6.404 641,777 -0.02(-0.34%)
Nov 18, 2014 6.399 6.437 6.393 6.426 520,893 +0.03(+0.52%)
Nov 17, 2014 6.404 6.415 6.366 6.393 530,403 +0.01(+0.09%)
Nov 14, 2014 6.443 6.459 6.355 6.388 697,491 -0.02(-0.26%)
Nov 13, 2014 6.448 6.481 6.393 6.404 775,367 -0.03(-0.51%)
Nov 12, 2014 6.399 6.437 6.393 6.437 528,616 +0.06(+0.86%)
Nov 11, 2014 6.410 6.426 6.377 6.382 592,966 -0.01(-0.17%)
Nov 10, 2014 6.399 6.410 6.371 6.393 476,366 +0.02(+0.35%)
Nov 07, 2014 6.316 6.388 6.311 6.371 712,302 +0.08(+1.31%)
Nov 06, 2014 6.294 6.331 6.258 6.289 389,461 +0.01(+0.09%)
Nov 05, 2014 6.388 6.388 6.267 6.283 603,831 -0.04(-0.70%)
Nov 04, 2014 6.316 6.344 6.256 6.327 586,124 +0.01(+0.17%)
Nov 03, 2014 6.399 6.410 6.311 6.316 647,815 -0.08(-1.20%)
Oct 31, 2014 6.404 6.404 6.316 6.393 835,114 +0.05(+0.78%)
Oct 30, 2014 6.415 6.415 6.333 6.344 720,596 -0.07(-1.11%)
Oct 29, 2014 6.377 6.388 6.338 6.415 497,070 +0.05(+0.78%)
Oct 28, 2014 6.371 6.399 6.338 6.366 532,179 +0.00(+0.00%)
Oct 27, 2014 6.371 6.371 6.371 6.366 445,404 -0.01(-0.09%)
Oct 24, 2014 6.382 6.388 6.311 6.371 867,500 +0.00(+0.00%)
Oct 23, 2014 6.443 6.465 6.360 6.371 614,937 -0.02(-0.26%)
Oct 22, 2014 6.399 6.437 6.382 6.388 604,424 +0.00(+0.00%)
Oct 21, 2014 6.338 6.437 6.333 6.388 612,501 +0.07(+1.04%)
Oct 20, 2014 6.300 6.322 6.272 6.322 513,520 +0.02(+0.35%)
Oct 17, 2014 6.283 6.360 6.278 6.300 683,010 +0.09(+1.51%)
Oct 16, 2014 5.953 6.228 5.947 6.206 915,678 +0.21(+3.49%)
Oct 15, 2014 6.113 6.113 5.870 5.997 1,436,231 -0.15(-2.42%)
Oct 14, 2014 6.173 6.184 6.092 6.146 1,156,084 +0.00(+0.00%)
Oct 13, 2014 6.256 6.322 6.132 6.146 964,762 -0.12(-1.93%)
Oct 10, 2014 6.234 6.327 6.063 6.267 1,972,116 +0.01(+0.18%)
Oct 09, 2014 6.349 6.349 6.223 6.256 577,489 -0.08(-1.30%)
Oct 08, 2014 6.327 6.349 6.223 6.338 1,027,336 -0.02(-0.26%)
Oct 07, 2014 6.410 6.424 6.355 6.355 679,510 -0.08(-1.28%)
Oct 06, 2014 6.476 6.476 6.415 6.437 477,150 -0.02(-0.34%)
Oct 03, 2014 6.470 6.498 6.454 6.459 564,675 +0.03(+0.43%)
Oct 02, 2014 6.426 6.443 6.360 6.432 988,100 +0.02(+0.26%)
Oct 01, 2014 6.514 6.514 6.382 6.415 940,910 -0.08(-1.27%)
Sep 30, 2014 6.498 6.544 6.410 6.498 2,030,604 +0.02(+0.25%)
Sep 29, 2014 6.514 6.531 6.470 6.481 722,070 -0.06(-0.93%)
Sep 26, 2014 6.575 6.597 6.525 6.542 666,576 -0.02(-0.25%)
Sep 25, 2014 6.613 6.613 6.520 6.558 892,521 -0.04(-0.67%)
Sep 24, 2014 6.657 6.685 6.586 6.602 970,109 -0.04(-0.66%)
Sep 23, 2014 6.663 6.729 6.624 6.646 965,482 -0.02(-0.33%)
Sep 22, 2014 6.795 6.795 6.558 6.668 2,384,422 -0.15(-2.18%)
Sep 19, 2014 6.861 6.861 6.745 6.817 1,899,424 -0.02(-0.24%)
Sep 18, 2014 6.822 6.861 6.800 6.833 857,598 +0.04(+0.57%)
Sep 17, 2014 6.811 6.855 6.778 6.795 977,131 +0.00(+0.00%)
Sep 16, 2014 6.839 6.847 6.745 6.795 1,494,920 -0.09(-1.36%)
Sep 15, 2014 7.026 7.026 6.850 6.888 1,649,670 -0.11(-1.57%)
Sep 12, 2014 7.015 7.037 6.987 6.998 669,339 +0.01(+0.16%)
Sep 11, 2014 6.982 7.004 6.971 6.987 468,113 +0.00(+0.00%)
Sep 10, 2014 7.042 7.059 6.971 6.987 869,332 -0.05(-0.70%)
Sep 09, 2014 7.020 7.059 6.976 7.037 1,006,239 +0.02(+0.24%)
Sep 08, 2014 7.020 7.031 7.004 7.020 536,894 +0.00(+0.00%)
Sep 05, 2014 7.015 7.020 6.976 7.020 806,504 +0.01(+0.16%)
Sep 04, 2014 7.064 7.092 6.998 7.009 941,733 +0.00(+0.00%)
Sep 03, 2014 7.042 7.048 6.998 7.009 986,598 -0.02(-0.31%)
Sep 02, 2014 7.059 7.070 7.015 7.031 953,449 -0.02(-0.31%)
Aug 29, 2014 6.993 7.053 7.053 7.053 916,240 +0.06(+0.79%)
Aug 28, 2014 6.971 7.004 6.943 6.998 1,329,706 +0.03(+0.47%)
Aug 27, 2014 6.998 7.031 6.960 6.965 2,082,556 +0.00(+0.00%)
Aug 26, 2014 7.009 7.042 6.965 6.965 2,271,193 -0.02(-0.31%)
Aug 25, 2014 7.020 7.070 6.971 6.987 2,916,425 +0.01(+0.08%)
Aug 22, 2014 6.998 7.014 6.976 6.982 3,499,864 +0.03(+0.38%)
Aug 21, 2014 6.923 6.982 6.912 6.955 17,027,104 -0.15(-2.11%)
Aug 20, 2014 7.099 7.148 7.041 7.105 1,493,483 +0.02(+0.23%)
Aug 19, 2014 7.148 7.201 7.073 7.089 1,486,780 -0.01(-0.15%)
Aug 18, 2014 7.089 7.137 7.078 7.099 1,498,509 +0.04(+0.53%)
Aug 15, 2014 7.083 7.089 7.030 7.062 931,666 +0.00(+0.00%)
Aug 14, 2014 7.067 7.089 7.030 7.062 862,544 +0.02(+0.23%)
Aug 13, 2014 7.073 7.073 7.030 7.046 738,529 +0.01(+0.08%)
Aug 12, 2014 7.051 7.062 7.030 7.041 720,211 -0.01(-0.08%)
Aug 11, 2014 7.035 7.067 7.025 7.046 1,109,576 +0.04(+0.61%)
Aug 08, 2014 6.950 6.998 6.934 7.003 749,977 +0.05(+0.77%)
Aug 07, 2014 6.987 7.025 6.912 6.950 819,108 -0.01(-0.15%)
Aug 06, 2014 6.896 6.982 6.896 6.960 604,920 +0.07(+1.01%)
Aug 05, 2014 6.950 6.960 6.891 6.891 635,277 -0.07(-1.00%)
Aug 04, 2014 6.896 6.982 6.896 6.960 843,190 +0.10(+1.48%)
Aug 01, 2014 6.864 6.950 6.773 6.859 1,059,910 +0.14(+2.07%)
Jul 31, 2014 6.902 6.939 6.720 6.720 1,450,886 -0.21(-3.01%)
Jul 30, 2014 7.009 7.025 6.923 6.928 532,245 -0.05(-0.69%)
Jul 29, 2014 7.014 7.025 6.976 6.976 525,243 -0.02(-0.23%)
Jul 28, 2014 6.987 7.009 6.934 6.993 677,741 +0.03(+0.38%)
Jul 25, 2014 6.928 6.987 6.928 6.966 633,684 +0.03(+0.46%)
Jul 24, 2014 6.923 6.971 6.912 6.934 458,826 +0.02(+0.23%)
Jul 23, 2014 6.870 6.939 6.848 6.918 589,379 +0.05(+0.70%)
Jul 22, 2014 6.902 6.939 6.864 6.870 811,663 +0.00(+0.00%)
Jul 21, 2014 6.859 6.918 6.837 6.870 774,744 -0.01(-0.16%)
Jul 18, 2014 6.854 6.907 6.848 6.880 529,083 +0.03(+0.39%)
Jul 17, 2014 6.934 6.950 6.854 6.854 550,166 -0.09(-1.31%)
Jul 16, 2014 6.971 6.971 6.918 6.944 494,773 +0.00(+0.00%)
Jul 15, 2014 6.987 7.009 6.934 6.944 710,252 -0.04(-0.61%)
Jul 14, 2014 6.998 6.998 6.960 6.987 636,566 +0.04(+0.62%)
Jul 11, 2014 6.944 6.971 6.923 6.944 567,288 -0.01(-0.15%)
Jul 10, 2014 6.950 6.987 6.912 6.955 519,182 -0.03(-0.46%)
Jul 09, 2014 6.982 7.009 6.960 6.987 469,006 +0.03(+0.46%)
Jul 08, 2014 7.003 7.009 6.902 6.955 820,174 -0.06(-0.84%)
Jul 07, 2014 6.976 7.030 6.966 7.014 946,932 +0.04(+0.61%)
Jul 03, 2014 7.062 6.971 6.971 6.971 422,375 -0.05(-0.76%)
Jul 02, 2014 7.014 7.025 6.968 7.025 904,677 +0.02(+0.31%)
Jul 01, 2014 6.993 7.057 6.971 7.003 1,422,476 +0.02(+0.31%)
Jun 30, 2014 6.950 6.993 6.907 6.982 1,771,238 +0.02(+0.23%)
Jun 27, 2014 6.902 6.987 6.805 6.966 9,338,171 +0.04(+0.54%)
Jun 26, 2014 6.773 6.928 6.736 6.928 2,116,267 +0.16(+2.29%)
Jun 25, 2014 6.720 6.789 6.709 6.773 732,876 +0.05(+0.80%)
Jun 24, 2014 6.752 6.779 6.707 6.720 1,164,032 -0.03(-0.48%)
Jun 23, 2014 6.741 6.784 6.698 6.752 870,378 +0.02(+0.24%)
Jun 20, 2014 6.789 6.789 6.682 6.736 1,825,294 -0.02(-0.32%)
Jun 19, 2014 6.811 6.811 6.701 6.757 1,145,661 -0.03(-0.47%)
Jun 18, 2014 6.789 6.816 6.747 6.789 909,412 +0.00(+0.00%)
Jun 17, 2014 6.725 6.795 6.715 6.789 1,389,501 +0.07(+1.11%)
Jun 16, 2014 6.704 6.747 6.688 6.715 1,071,581 +0.00(+0.00%)
Jun 13, 2014 6.725 6.731 6.682 6.715 1,129,888 +0.02(+0.24%)
Jun 12, 2014 6.650 6.704 6.629 6.698 1,106,418 +0.05(+0.72%)
Jun 11, 2014 6.645 6.677 6.629 6.650 762,304 +0.01(+0.08%)
Jun 10, 2014 6.634 6.682 6.634 6.645 771,777 -0.02(-0.32%)
Jun 06, 2014 6.645 6.682 6.629 6.666 667,390 +0.04(+0.65%)
Jun 05, 2014 6.592 6.629 6.538 6.624 904,726 +0.04(+0.65%)
Jun 04, 2014 6.618 6.618 6.559 6.581 816,171 -0.04(-0.57%)
Jun 03, 2014 6.650 6.672 6.576 6.618 912,440 -0.01(-0.08%)
Jun 02, 2014 6.672 6.672 6.597 6.624 898,342 +0.00(+0.00%)
May 30, 2014 6.666 6.682 6.602 6.624 1,659,374 -0.04(-0.56%)
May 29, 2014 6.709 6.720 6.656 6.661 938,555 -0.01(-0.16%)
May 28, 2014 6.656 6.720 6.656 6.672 882,926 +0.02(+0.32%)
May 27, 2014 6.677 6.763 6.640 6.650 1,372,507 +0.01(+0.08%)
May 23, 2014 6.576 6.645 6.645 6.645 1,295,745 +0.04(+0.57%)
May 22, 2014 6.540 6.618 6.515 6.608 838,804 +0.08(+1.19%)
May 21, 2014 6.530 6.545 6.473 6.530 1,136,619 +0.02(+0.32%)
May 20, 2014 6.540 6.545 6.478 6.509 1,083,925 -0.03(-0.40%)
May 19, 2014 6.493 6.551 6.483 6.535 1,075,273 +0.05(+0.80%)
May 16, 2014 6.436 6.488 6.405 6.483 1,067,730 +0.05(+0.73%)
May 15, 2014 6.436 6.478 6.395 6.436 1,085,027 -0.01(-0.16%)
May 14, 2014 6.514 6.519 6.416 6.447 1,013,455 -0.04(-0.64%)
May 13, 2014 6.488 6.561 6.483 6.488 1,197,024 +0.01(+0.08%)
May 12, 2014 6.426 6.519 6.410 6.483 1,140,982 +0.09(+1.46%)
May 09, 2014 6.384 6.395 6.333 6.390 1,245,464 +0.01(+0.08%)
May 08, 2014 6.390 6.454 6.364 6.384 1,015,237 -0.01(-0.08%)
May 07, 2014 6.467 6.478 6.343 6.390 2,113,770 -0.06(-0.89%)
May 06, 2014 6.592 6.592 6.436 6.447 2,546,726 -0.16(-2.36%)
May 05, 2014 6.748 6.748 6.525 6.602 2,815,370 -0.17(-2.45%)
May 02, 2014 6.748 6.820 6.737 6.769 1,095,565 +0.03(+0.38%)
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.