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, 2018 3.821 3.865 3.777 3.857 188,664 +0.04(+0.92%)
Apr 27, 2018 3.795 3.830 3.795 3.821 162,112 +0.01(+0.23%)
Apr 26, 2018 3.751 3.821 3.751 3.813 265,068 +0.03(+0.70%)
Apr 25, 2018 3.768 3.795 3.760 3.786 163,743 +0.01(+0.23%)
Apr 24, 2018 3.768 3.786 3.751 3.777 61,866 +0.03(+0.71%)
Apr 23, 2018 3.760 3.795 3.733 3.751 196,610 -0.01(-0.23%)
Apr 20, 2018 3.777 3.795 3.751 3.760 144,829 -0.03(-0.70%)
Apr 19, 2018 3.768 3.857 3.768 3.786 151,084 +0.00(+0.00%)
Apr 18, 2018 3.786 3.813 3.768 3.786 192,337 +0.01(+0.23%)
Apr 17, 2018 3.707 3.786 3.698 3.777 314,828 +0.07(+1.90%)
Apr 16, 2018 3.565 3.715 3.565 3.707 404,629 +0.14(+3.96%)
Apr 13, 2018 3.592 3.601 3.530 3.565 345,604 -0.02(-0.49%)
Apr 12, 2018 3.601 3.618 3.583 3.583 104,593 -0.02(-0.49%)
Apr 11, 2018 3.539 3.663 3.539 3.601 388,954 +0.04(+0.99%)
Apr 10, 2018 3.618 3.632 3.548 3.565 228,656 -0.03(-0.74%)
Apr 09, 2018 3.610 3.627 3.570 3.592 144,378 -0.01(-0.25%)
Apr 06, 2018 3.601 3.636 3.583 3.601 153,604 -0.02(-0.49%)
Apr 05, 2018 3.583 3.636 3.574 3.618 159,133 +0.04(+0.99%)
Apr 04, 2018 3.530 3.610 3.530 3.583 147,642 +0.03(+0.74%)
Apr 03, 2018 3.574 3.583 3.548 3.557 144,439 -0.02(-0.49%)
Apr 02, 2018 3.504 3.583 3.504 3.574 148,709 +0.06(+1.76%)
Mar 29, 2018 3.512 3.512 3.512 0 -0.04(-1.24%)
Mar 28, 2018 3.539 3.583 3.521 3.557 254,504 +0.02(+0.50%)
Mar 27, 2018 3.565 3.565 3.521 3.539 201,241 -0.02(-0.50%)
Mar 26, 2018 3.671 3.671 3.548 3.557 309,447 -0.06(-1.71%)
Mar 23, 2018 3.618 3.685 3.601 3.618 477,382 +0.03(+0.74%)
Mar 22, 2018 3.574 3.618 3.574 3.592 135,963 -0.01(-0.25%)
Mar 21, 2018 3.601 3.645 3.581 3.601 140,528 +0.01(+0.25%)
Mar 20, 2018 3.601 3.601 3.574 3.592 232,225 +0.02(+0.49%)
Mar 19, 2018 3.539 3.583 3.521 3.574 321,594 +0.05(+1.50%)
Mar 16, 2018 3.592 3.702 3.477 3.521 1,287,137 -0.06(-1.72%)
Mar 15, 2018 3.698 3.733 3.557 3.583 476,013 -0.11(-3.10%)
Mar 14, 2018 3.707 3.760 3.663 3.698 215,595 -0.03(-0.71%)
Mar 13, 2018 3.654 3.733 3.645 3.724 268,270 +0.07(+1.93%)
Mar 12, 2018 3.724 3.742 3.627 3.654 344,576 -0.08(-2.13%)
Mar 09, 2018 3.883 3.883 3.707 3.733 485,331 -0.14(-3.64%)
Mar 08, 2018 3.768 3.874 3.736 3.874 366,696 +0.11(+3.05%)
Mar 07, 2018 3.715 3.760 290,226 -0.02(-0.47%)
Mar 06, 2018 3.698 3.821 3.693 3.777 287,987 +0.08(+2.15%)
Mar 05, 2018 3.627 3.724 3.627 3.698 325,409 +0.07(+1.95%)
Mar 02, 2018 3.565 3.680 3.565 3.627 412,483 +0.04(+1.23%)
Mar 01, 2018 3.636 3.648 3.574 3.583 437,805 -0.07(-1.93%)
Feb 28, 2018 3.795 3.813 3.654 3.654 680,370 -0.14(-3.72%)
Feb 27, 2018 3.680 3.804 3.680 3.795 355,672 +0.11(+2.87%)
Feb 26, 2018 3.627 3.698 3.574 3.689 306,156 +0.05(+1.46%)
Feb 23, 2018 3.574 3.645 3.574 3.636 304,655 +0.06(+1.73%)
Feb 22, 2018 3.627 3.663 3.574 3.574 315,179 -0.08(-2.17%)
Feb 21, 2018 3.592 3.698 3.592 3.654 147,591 +0.04(+1.22%)
Feb 20, 2018 3.671 3.671 3.601 3.610 392,988 -0.05(-1.45%)
Feb 16, 2018 3.663 3.663 3.663 0 -0.02(-0.46%)
Feb 15, 2018 3.696 3.713 3.679 3.679 202,709 -0.01(-0.23%)
Feb 14, 2018 3.730 3.764 3.663 3.688 480,966 -0.09(-2.47%)
Feb 13, 2018 3.637 3.781 3.620 3.781 404,079 +0.14(+3.97%)
Feb 12, 2018 3.578 3.679 3.578 3.637 449,211 +0.08(+2.39%)
Feb 09, 2018 3.637 3.637 3.527 3.552 1,089,040 -0.05(-1.41%)
Feb 08, 2018 3.671 3.696 3.603 3.603 699,546 -0.10(-2.75%)
Feb 07, 2018 3.824 3.866 3.663 3.705 1,148,607 -0.15(-3.96%)
Feb 06, 2018 3.832 4.147 3.790 3.858 979,717 -0.35(-8.28%)
Feb 05, 2018 4.266 4.283 4.096 4.206 682,061 -0.08(-1.79%)
Feb 02, 2018 4.342 4.359 4.274 4.283 308,316 -0.08(-1.95%)
Feb 01, 2018 4.308 4.398 4.308 4.368 225,352 +0.04(+0.98%)
Jan 31, 2018 4.334 4.376 4.317 4.325 326,898 +0.00(+0.00%)
Jan 30, 2018 4.376 4.376 4.317 4.325 235,346 -0.05(-1.16%)
Jan 29, 2018 4.402 4.410 4.342 4.376 394,056 -0.03(-0.58%)
Jan 26, 2018 4.419 4.419 4.376 4.402 317,900 -0.02(-0.38%)
Jan 25, 2018 4.461 4.461 4.419 4.419 263,502 -0.04(-0.95%)
Jan 24, 2018 4.478 4.538 4.453 4.461 285,784 -0.01(-0.19%)
Jan 23, 2018 4.521 4.528 4.470 4.470 185,670 -0.05(-1.13%)
Jan 22, 2018 4.487 4.546 4.478 4.521 198,890 +0.03(+0.57%)
Jan 19, 2018 4.512 4.538 4.487 4.495 112,261 -0.01(-0.19%)
Jan 18, 2018 4.512 4.529 4.487 4.504 156,807 +0.00(+0.00%)
Jan 17, 2018 4.546 4.572 4.487 4.504 253,678 -0.03(-0.75%)
Jan 16, 2018 4.470 4.589 4.461 4.538 469,474 +0.06(+1.33%)
Jan 12, 2018 4.478 4.478 4.478 0 +0.03(+0.76%)
Jan 11, 2018 4.376 4.444 4.376 4.444 168,171 +0.07(+1.55%)
Jan 10, 2018 4.419 4.436 4.368 4.376 230,417 -0.02(-0.39%)
Jan 09, 2018 4.419 4.487 4.385 4.393 340,014 -0.04(-0.96%)
Jan 08, 2018 4.444 4.470 4.427 4.436 298,420 -0.02(-0.38%)
Jan 05, 2018 4.444 4.470 4.436 4.453 208,636 +0.00(+0.00%)
Jan 04, 2018 4.436 4.521 4.436 4.453 251,222 +0.02(+0.38%)
Jan 03, 2018 4.521 4.529 4.436 4.436 300,713 -0.08(-1.88%)
Jan 02, 2018 4.461 4.538 4.444 4.521 181,044 +0.08(+1.92%)
Dec 29, 2017 4.436 4.436 4.436 0 +0.11(+2.55%)
Dec 28, 2017 4.419 4.453 4.321 4.325 1,278,302 -0.13(-2.86%)
Dec 27, 2017 4.487 4.529 4.453 4.453 469,566 -0.04(-0.95%)
Dec 26, 2017 4.580 4.606 4.478 4.495 463,629 -0.08(-1.86%)
Dec 22, 2017 4.631 4.648 4.504 4.580 1,722,039 -0.06(-1.28%)
Dec 21, 2017 4.521 4.657 4.470 4.640 792,227 +0.14(+3.21%)
Dec 20, 2017 4.538 4.572 4.470 4.495 440,155 -0.01(-0.19%)
Dec 19, 2017 4.478 4.538 4.453 4.504 620,733 +0.02(+0.38%)
Dec 18, 2017 4.631 4.674 4.487 4.487 582,569 -0.14(-2.94%)
Dec 15, 2017 4.572 4.627 4.521 4.623 579,088 +0.05(+1.12%)
Dec 14, 2017 4.589 4.606 4.563 4.572 348,749 -0.03(-0.74%)
Dec 13, 2017 4.563 4.614 4.546 4.606 286,715 +0.02(+0.37%)
Dec 12, 2017 4.614 4.623 4.572 4.589 429,172 -0.03(-0.55%)
Dec 11, 2017 4.767 4.767 4.614 4.614 707,447 -0.20(-4.06%)
Dec 08, 2017 4.776 4.827 4.699 4.810 810,588 +0.03(+0.53%)
Dec 07, 2017 4.759 4.835 4.640 4.784 869,111 -0.10(-2.09%)
Dec 06, 2017 4.895 4.895 4.869 4.886 278,946 -0.02(-0.35%)
Dec 05, 2017 4.912 4.920 4.861 4.903 266,531 -0.02(-0.35%)
Dec 04, 2017 4.920 4.939 4.895 4.920 293,680 +0.03(+0.52%)
Dec 01, 2017 4.920 4.941 4.861 4.895 370,664 -0.05(-1.03%)
Nov 30, 2017 4.946 4.971 4.920 4.946 408,628 -0.02(-0.34%)
Nov 29, 2017 4.920 4.997 4.912 4.963 277,744 +0.03(+0.52%)
Nov 28, 2017 4.920 4.963 4.903 4.937 283,521 +0.03(+0.69%)
Nov 27, 2017 4.895 4.920 4.869 4.903 414,022 -0.01(-0.17%)
Nov 24, 2017 4.895 4.920 4.869 4.912 140,847 -0.01(-0.17%)
Nov 22, 2017 4.844 4.920 4.829 4.920 712,501 +0.05(+1.05%)
Nov 21, 2017 4.810 4.878 4.708 4.869 640,051 +0.13(+2.69%)
Nov 20, 2017 4.766 4.791 4.709 4.742 538,414 -0.02(-0.52%)
Nov 17, 2017 4.750 4.775 4.721 4.766 275,714 +0.02(+0.35%)
Nov 16, 2017 4.700 4.763 4.700 4.750 280,984 +0.03(+0.70%)
Nov 15, 2017 4.725 4.733 4.676 4.717 400,527 -0.07(-1.38%)
Nov 14, 2017 4.709 4.791 4.700 4.783 184,330 +0.09(+1.94%)
Nov 13, 2017 4.667 4.709 4.667 4.692 295,284 -0.05(-1.05%)
Nov 10, 2017 4.709 4.750 4.671 4.742 265,483 +0.00(+0.00%)
Nov 09, 2017 4.775 4.803 4.725 4.742 202,961 -0.04(-0.86%)
Nov 08, 2017 4.766 4.791 4.733 4.783 243,541 +0.01(+0.17%)
Nov 07, 2017 4.684 4.791 4.667 4.775 293,670 +0.07(+1.58%)
Nov 06, 2017 4.750 4.766 4.667 4.700 225,984 -0.07(-1.39%)
Nov 03, 2017 4.634 4.783 4.618 4.766 315,227 +0.13(+2.85%)
Nov 02, 2017 4.758 4.775 4.610 4.634 536,312 -0.12(-2.60%)
Nov 01, 2017 4.775 4.775 4.750 4.758 172,005 +0.01(+0.17%)
Oct 31, 2017 4.808 4.808 4.750 4.750 283,138 -0.06(-1.20%)
Oct 30, 2017 4.808 4.866 4.775 4.808 262,760 -0.02(-0.51%)
Oct 27, 2017 4.758 4.841 4.742 4.833 428,078 +0.08(+1.74%)
Oct 26, 2017 4.800 4.828 4.750 4.750 251,012 -0.07(-1.37%)
Oct 25, 2017 4.841 4.857 4.791 4.816 425,227 -0.01(-0.17%)
Oct 24, 2017 4.783 4.845 4.775 4.824 245,354 +0.02(+0.52%)
Oct 23, 2017 4.750 4.808 4.733 4.800 278,303 +0.02(+0.52%)
Oct 20, 2017 4.775 4.791 4.766 4.775 186,189 +0.01(+0.17%)
Oct 19, 2017 4.709 4.783 4.700 4.766 237,626 +0.03(+0.70%)
Oct 18, 2017 4.725 4.750 4.692 4.733 206,250 +0.02(+0.35%)
Oct 17, 2017 4.791 4.791 4.569 4.717 642,600 -0.10(-2.06%)
Oct 16, 2017 4.816 4.841 4.791 4.816 330,275 +0.02(+0.34%)
Oct 13, 2017 4.899 4.907 4.758 4.800 497,811 -0.08(-1.69%)
Oct 12, 2017 4.956 4.956 4.874 4.882 174,560 -0.07(-1.34%)
Oct 11, 2017 5.014 5.014 4.940 4.948 182,733 -0.07(-1.32%)
Oct 10, 2017 4.981 5.031 4.940 5.014 248,032 +0.02(+0.33%)
Oct 09, 2017 4.973 5.006 4.932 4.998 174,494 +0.01(+0.17%)
Oct 06, 2017 4.990 5.023 4.956 4.990 187,546 -0.02(-0.33%)
Oct 05, 2017 5.064 5.064 4.998 5.006 171,249 -0.03(-0.66%)
Oct 04, 2017 4.998 5.078 4.981 5.039 236,552 +0.02(+0.49%)
Oct 03, 2017 4.932 5.031 4.924 5.014 252,540 +0.08(+1.68%)
Oct 02, 2017 4.932 4.948 4.890 4.932 178,983 +0.00(+0.00%)
Sep 29, 2017 4.849 4.956 4.849 4.932 259,705 +0.08(+1.70%)
Sep 28, 2017 4.775 4.932 4.775 4.849 776,654 +0.07(+1.38%)
Sep 27, 2017 4.783 4.841 4.775 4.783 290,380 -0.02(-0.52%)
Sep 26, 2017 4.849 4.874 4.775 4.808 373,099 -0.01(-0.17%)
Sep 25, 2017 4.849 4.890 4.804 4.816 221,727 -0.02(-0.34%)
Sep 22, 2017 4.816 4.849 4.799 4.833 286,741 +0.05(+1.04%)
Sep 21, 2017 4.824 4.857 4.750 4.783 219,424 -0.04(-0.86%)
Sep 20, 2017 4.816 4.866 4.808 4.824 316,769 +0.02(+0.52%)
Sep 19, 2017 4.824 4.853 4.791 4.800 204,675 +0.00(+0.00%)
Sep 18, 2017 4.833 4.866 4.792 4.800 289,690 -0.04(-0.85%)
Sep 15, 2017 4.766 4.841 4.750 4.841 625,088 +0.04(+0.86%)
Sep 14, 2017 4.816 4.866 4.783 4.800 464,406 -0.06(-1.19%)
Sep 13, 2017 4.890 4.923 4.800 4.857 544,532 -0.06(-1.18%)
Sep 12, 2017 4.915 4.948 4.890 4.915 370,107 -0.01(-0.17%)
Sep 11, 2017 4.948 4.965 4.915 4.923 327,060 -0.02(-0.50%)
Sep 08, 2017 4.948 4.990 4.940 4.948 139,205 -0.02(-0.50%)
Sep 07, 2017 4.940 5.014 4.940 4.973 166,926 +0.01(+0.17%)
Sep 06, 2017 4.965 5.031 4.923 4.965 283,790 +0.00(+0.00%)
Sep 05, 2017 5.039 5.039 4.956 4.965 260,158 -0.09(-1.80%)
Sep 01, 2017 4.981 5.080 4.981 5.056 354,102 +0.09(+1.83%)
Aug 31, 2017 5.047 5.089 4.965 4.965 454,875 -0.08(-1.64%)
Aug 30, 2017 5.056 5.113 5.047 5.047 184,931 -0.03(-0.65%)
Aug 29, 2017 5.014 5.130 5.014 5.080 294,424 +0.02(+0.49%)
Aug 28, 2017 5.064 5.076 5.023 5.056 198,222 +0.01(+0.16%)
Aug 25, 2017 5.039 5.080 5.031 5.047 176,096 +0.02(+0.33%)
Aug 24, 2017 5.089 5.089 5.031 5.031 265,633 -0.04(-0.81%)
Aug 23, 2017 5.006 5.089 5.006 5.072 229,192 +0.03(+0.66%)
Aug 22, 2017 5.031 5.072 4.973 5.039 252,087 +0.00(+0.00%)
Aug 21, 2017 4.973 5.105 4.965 5.039 342,402 +0.02(+0.33%)
Aug 18, 2017 5.047 5.071 4.982 5.023 467,588 -0.03(-0.64%)
Aug 17, 2017 5.071 5.119 5.039 5.055 304,295 -0.02(-0.48%)
Aug 16, 2017 5.103 5.167 5.071 5.079 324,514 -0.02(-0.32%)
Aug 15, 2017 5.192 5.216 5.095 5.095 392,624 -0.10(-1.86%)
Aug 14, 2017 5.208 5.272 5.184 5.192 281,708 +0.01(+0.16%)
Aug 11, 2017 5.192 5.216 5.063 5.184 459,523 -0.07(-1.38%)
Aug 10, 2017 5.224 5.353 5.216 5.256 386,192 -0.03(-0.61%)
Aug 09, 2017 5.006 5.304 4.934 5.288 787,801 +0.27(+5.46%)
Aug 08, 2017 5.039 5.087 4.998 5.015 430,978 -0.02(-0.48%)
Aug 07, 2017 5.039 5.071 5.006 5.039 186,541 -0.01(-0.16%)
Aug 04, 2017 5.071 5.119 5.031 5.047 390,403 -0.03(-0.63%)
Aug 03, 2017 5.167 5.167 5.063 5.079 328,452 -0.04(-0.79%)
Aug 02, 2017 5.184 5.184 5.095 5.119 253,779 -0.10(-2.00%)
Aug 01, 2017 5.176 5.224 5.167 5.224 264,258 +0.05(+0.93%)
Jul 31, 2017 5.143 5.176 5.095 5.176 257,965 +0.04(+0.78%)
Jul 28, 2017 5.127 5.151 5.111 5.135 295,205 -0.01(-0.16%)
Jul 27, 2017 5.143 5.176 5.127 5.143 259,681 -0.01(-0.16%)
Jul 26, 2017 5.135 5.184 5.111 5.151 293,981 +0.02(+0.31%)
Jul 25, 2017 5.176 5.176 5.111 5.135 443,238 -0.06(-1.09%)
Jul 24, 2017 5.151 5.208 5.127 5.192 343,340 +0.01(+0.16%)
Jul 21, 2017 5.192 5.224 5.167 5.184 186,047 +0.00(+0.00%)
Jul 20, 2017 5.184 5.208 5.174 5.184 157,549 +0.00(+0.00%)
Jul 19, 2017 5.167 5.200 5.159 5.184 244,727 -0.02(-0.31%)
Jul 18, 2017 5.192 5.216 5.176 5.200 203,965 +0.00(+0.00%)
Jul 17, 2017 5.216 5.256 5.192 5.200 514,151 -0.02(-0.31%)
Jul 14, 2017 5.224 5.264 5.167 5.216 435,802 -0.01(-0.15%)
Jul 13, 2017 5.208 5.232 5.167 5.224 444,957 +0.01(+0.15%)
Jul 12, 2017 5.167 5.232 5.143 5.216 398,266 +0.05(+0.93%)
Jul 11, 2017 5.111 5.176 5.063 5.167 561,154 +0.06(+1.10%)
Jul 10, 2017 5.143 5.167 5.111 5.111 383,024 -0.03(-0.63%)
Jul 07, 2017 5.143 5.200 5.047 5.143 507,752 -0.01(-0.16%)
Jul 06, 2017 5.119 5.167 5.111 5.151 458,928 -0.01(-0.16%)
Jul 05, 2017 5.184 5.184 5.151 5.159 355,420 -0.04(-0.77%)
Jul 03, 2017 5.151 5.208 5.151 5.200 195,077 +0.06(+1.10%)
Jun 30, 2017 5.192 5.208 5.143 5.143 450,879 -0.05(-0.93%)
Jun 29, 2017 5.143 5.192 5.135 5.192 489,025 +0.09(+1.74%)
Jun 28, 2017 5.095 5.159 5.087 5.103 504,696 +0.03(+0.63%)
Jun 27, 2017 5.119 5.159 5.063 5.071 604,452 -0.06(-1.25%)
Jun 26, 2017 5.151 5.176 5.127 5.135 525,795 +0.01(+0.16%)
Jun 23, 2017 5.039 5.136 5.039 5.127 609,902 +0.09(+1.76%)
Jun 22, 2017 4.998 5.063 4.998 5.039 506,227 +0.02(+0.32%)
Jun 21, 2017 5.031 5.071 4.990 5.023 774,201 +0.00(+0.00%)
Jun 20, 2017 5.103 5.159 5.015 5.023 713,835 -0.10(-2.04%)
Jun 19, 2017 5.151 5.192 5.119 5.127 525,600 -0.01(-0.16%)
Jun 16, 2017 5.063 5.135 5.063 5.135 882,589 +0.10(+1.92%)
Jun 15, 2017 4.974 5.079 4.966 5.039 543,863 -0.02(-0.32%)
Jun 14, 2017 5.047 5.063 4.910 5.055 618,891 -0.02(-0.32%)
Jun 13, 2017 5.031 5.084 4.966 5.071 771,503 +0.08(+1.61%)
Jun 12, 2017 4.934 5.015 4.926 4.990 593,715 +0.04(+0.81%)
Jun 09, 2017 4.918 4.990 4.894 4.950 628,601 +0.02(+0.33%)
Jun 08, 2017 4.910 4.982 4.902 4.934 654,503 +0.04(+0.82%)
Jun 07, 2017 4.870 4.942 4.846 4.894 697,068 +0.02(+0.33%)
Jun 06, 2017 4.878 4.934 4.789 4.878 856,758 -0.02(-0.49%)
Jun 05, 2017 4.894 4.934 4.854 4.902 811,333 -0.01(-0.16%)
Jun 02, 2017 4.894 4.966 4.894 4.910 618,962 -0.02(-0.49%)
Jun 01, 2017 4.910 4.962 4.870 4.934 434,459 +0.03(+0.66%)
May 31, 2017 4.910 4.950 4.870 4.902 834,921 -0.01(-0.16%)
May 30, 2017 4.829 4.934 4.829 4.910 778,936 +0.08(+1.67%)
May 26, 2017 4.821 4.926 4.813 4.829 729,328 +0.01(+0.17%)
May 25, 2017 4.846 4.966 4.813 4.821 1,201,669 +0.02(+0.50%)
May 24, 2017 4.990 4.990 4.797 4.797 1,280,817 -0.18(-3.56%)
May 23, 2017 4.950 4.982 4.894 4.974 706,186 +0.04(+0.82%)
May 22, 2017 4.878 4.980 4.862 4.934 865,500 +0.09(+1.83%)
May 19, 2017 4.900 4.940 4.814 4.846 916,645 -0.06(-1.28%)
May 18, 2017 4.822 4.955 4.806 4.908 669,688 +0.08(+1.62%)
May 17, 2017 4.822 4.877 4.744 4.830 901,283 +0.01(+0.16%)
May 16, 2017 4.830 4.885 4.775 4.822 993,185 +0.00(+0.00%)
May 15, 2017 4.861 4.877 4.775 4.822 844,432 -0.03(-0.65%)
May 12, 2017 4.861 4.916 4.814 4.853 844,120 +0.02(+0.32%)
May 11, 2017 4.822 4.881 4.775 4.838 814,544 +0.03(+0.65%)
May 10, 2017 4.979 5.018 4.768 4.806 2,304,384 -0.16(-3.16%)
May 09, 2017 5.606 5.622 4.932 4.963 2,654,333 -0.96(-16.16%)
May 08, 2017 5.959 6.014 5.920 5.920 302,778 -0.05(-0.92%)
May 05, 2017 5.935 6.006 5.888 5.975 179,013 +0.08(+1.33%)
May 04, 2017 6.037 6.037 5.884 5.896 271,427 -0.11(-1.83%)
May 03, 2017 6.076 6.076 5.982 6.006 285,054 -0.08(-1.29%)
May 02, 2017 6.037 6.100 6.037 6.084 200,495 +0.05(+0.78%)
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.