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

Blackstone Strategic Credit Fund (NY: BGB )

11.86 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 7.766 7.774 7.658 7.774 302,934 +0.02(+0.28%)
Apr 29, 2020 7.615 7.766 7.615 7.752 393,717 +0.15(+1.99%)
Apr 28, 2020 7.629 7.673 7.593 7.601 269,244 +0.01(+0.09%)
Apr 27, 2020 7.673 7.701 7.572 7.593 185,308 -0.08(-1.03%)
Apr 24, 2020 7.759 7.766 7.593 7.673 247,535 -0.05(-0.65%)
Apr 23, 2020 7.810 7.817 7.701 7.723 187,763 -0.09(-1.20%)
Apr 22, 2020 7.766 7.846 7.709 7.817 166,948 +0.12(+1.52%)
Apr 21, 2020 7.600 7.750 7.571 7.700 322,779 +0.03(+0.37%)
Apr 20, 2020 7.679 7.723 7.600 7.671 214,343 -0.08(-1.01%)
Apr 17, 2020 7.657 7.764 7.586 7.750 422,239 +0.14(+1.78%)
Apr 16, 2020 7.886 7.900 7.514 7.614 462,097 -0.25(-3.18%)
Apr 15, 2020 7.836 7.864 7.607 7.864 284,161 -0.04(-0.54%)
Apr 14, 2020 7.800 8.000 7.793 7.907 422,295 +0.21(+2.69%)
Apr 13, 2020 7.936 7.936 7.571 7.700 769,490 -0.21(-2.71%)
Apr 09, 2020 7.786 8.179 7.745 7.914 637,138 +0.34(+4.53%)
Apr 08, 2020 7.450 7.604 7.421 7.571 328,904 +0.25(+3.41%)
Apr 07, 2020 7.264 7.379 7.214 7.321 385,298 +0.20(+2.81%)
Apr 06, 2020 7.221 7.250 7.029 7.121 552,952 +0.01(+0.10%)
Apr 03, 2020 7.143 7.143 6.914 7.114 261,659 -0.01(-0.20%)
Apr 02, 2020 7.000 7.171 6.938 7.129 436,286 +0.17(+2.46%)
Apr 01, 2020 7.114 7.279 6.907 6.957 919,123 -0.48(-6.44%)
Mar 31, 2020 7.343 7.507 7.207 7.436 949,646 +0.22(+3.07%)
Mar 30, 2020 7.243 7.271 7.079 7.214 450,433 +0.05(+0.70%)
Mar 27, 2020 7.229 7.229 6.879 7.164 575,258 -0.08(-1.08%)
Mar 26, 2020 7.321 7.493 6.971 7.243 770,305 -0.04(-0.49%)
Mar 25, 2020 6.571 7.421 6.451 7.279 701,783 +0.83(+12.85%)
Mar 24, 2020 6.579 6.879 6.393 6.450 1,225,780 +0.23(+3.67%)
Mar 23, 2020 6.779 6.779 6.189 6.221 950,378 -0.68(-9.82%)
Mar 20, 2020 6.687 7.238 6.658 6.899 1,847,847 +0.41(+6.32%)
Mar 19, 2020 5.690 6.524 5.591 6.489 1,110,362 +0.68(+11.68%)
Mar 18, 2020 7.598 7.612 5.761 5.810 1,989,162 -2.05(-26.08%)
Mar 17, 2020 7.782 7.941 7.627 7.860 788,594 +0.10(+1.28%)
Mar 16, 2020 7.669 8.051 7.634 7.761 481,617 -0.72(-8.50%)
Mar 13, 2020 8.164 8.510 8.072 8.482 762,992 +0.57(+7.24%)
Mar 12, 2020 8.461 8.531 7.259 7.909 1,271,636 -0.90(-10.26%)
Mar 11, 2020 8.948 8.990 8.659 8.814 589,643 -0.28(-3.11%)
Mar 10, 2020 9.210 9.210 8.814 9.097 614,465 +0.11(+1.26%)
Mar 09, 2020 9.443 9.450 8.934 8.984 512,238 -0.81(-8.30%)
Mar 06, 2020 9.648 9.797 9.577 9.797 436,884 +0.01(+0.07%)
Mar 05, 2020 9.825 9.853 9.730 9.789 443,855 -0.15(-1.49%)
Mar 04, 2020 9.811 9.938 9.754 9.938 320,108 +0.22(+2.25%)
Mar 03, 2020 9.853 9.980 9.719 9.719 485,501 -0.06(-0.65%)
Mar 02, 2020 9.585 9.832 9.556 9.782 447,388 +0.20(+2.14%)
Feb 28, 2020 9.747 9.747 9.486 9.577 948,187 -0.29(-2.94%)
Feb 27, 2020 10.04 10.07 9.797 9.867 516,852 -0.24(-2.38%)
Feb 26, 2020 10.08 10.16 10.04 10.11 272,325 +0.03(+0.28%)
Feb 25, 2020 10.24 10.26 9.994 10.08 527,205 -0.14(-1.38%)
Feb 24, 2020 10.44 10.44 10.15 10.22 447,282 -0.25(-2.36%)
Feb 21, 2020 10.53 10.53 10.47 10.47 197,786 -0.07(-0.67%)
Feb 20, 2020 10.49 10.54 10.48 10.54 239,423 +0.07(+0.64%)
Feb 19, 2020 10.44 10.50 10.44 10.47 233,854 +0.02(+0.20%)
Feb 18, 2020 10.46 10.47 10.44 10.45 193,822 +0.00(+0.00%)
Feb 14, 2020 10.49 10.49 10.42 10.45 274,703 -0.01(-0.13%)
Feb 13, 2020 10.44 10.48 10.44 10.46 233,885 +0.01(+0.07%)
Feb 12, 2020 10.47 10.47 10.41 10.46 248,274 -0.01(-0.07%)
Feb 11, 2020 10.42 10.47 10.37 10.46 212,003 +0.04(+0.40%)
Feb 10, 2020 10.35 10.42 10.34 10.42 118,897 +0.05(+0.47%)
Feb 07, 2020 10.32 10.39 10.32 10.37 185,795 +0.04(+0.41%)
Feb 06, 2020 10.30 10.33 10.30 10.33 180,767 +0.04(+0.34%)
Feb 05, 2020 10.28 10.30 10.27 10.30 187,829 +0.01(+0.14%)
Feb 04, 2020 10.35 10.35 10.28 10.28 222,254 -0.03(-0.27%)
Feb 03, 2020 10.30 10.35 10.29 10.31 190,180 +0.02(+0.20%)
Jan 31, 2020 10.40 10.41 10.29 10.29 170,264 -0.09(-0.88%)
Jan 30, 2020 10.37 10.40 10.36 10.38 230,685 +0.01(+0.07%)
Jan 29, 2020 10.34 10.39 10.34 10.37 159,852 +0.06(+0.54%)
Jan 28, 2020 10.34 10.39 10.32 10.32 133,389 -0.02(-0.20%)
Jan 27, 2020 10.29 10.34 10.26 10.34 222,449 +0.01(+0.14%)
Jan 24, 2020 10.30 10.34 10.30 10.32 145,473 +0.01(+0.14%)
Jan 23, 2020 10.32 10.32 10.30 10.31 96,315 +0.00(+0.00%)
Jan 22, 2020 10.30 10.32 10.29 10.31 191,666 -0.01(-0.07%)
Jan 21, 2020 10.34 10.35 10.31 10.32 112,770 +0.03(+0.27%)
Jan 17, 2020 10.32 10.34 10.23 10.29 191,209 -0.04(-0.41%)
Jan 16, 2020 10.33 10.35 10.29 10.33 178,148 +0.00(+0.00%)
Jan 15, 2020 10.30 10.34 10.28 10.33 229,863 +0.07(+0.68%)
Jan 14, 2020 10.28 10.31 10.23 10.26 203,069 +0.01(+0.07%)
Jan 13, 2020 10.18 10.26 10.18 10.25 195,764 +0.06(+0.62%)
Jan 10, 2020 10.12 10.21 10.12 10.19 188,787 +0.08(+0.76%)
Jan 09, 2020 10.11 10.15 10.09 10.11 168,637 -0.01(-0.07%)
Jan 08, 2020 10.06 10.15 10.06 10.12 216,112 +0.01(+0.07%)
Jan 07, 2020 10.06 10.11 10.01 10.11 207,103 +0.06(+0.56%)
Jan 06, 2020 10.04 10.07 10.01 10.06 342,901 -0.05(-0.49%)
Jan 03, 2020 10.03 10.11 10.00 10.11 361,616 +0.06(+0.56%)
Jan 02, 2020 10.12 10.13 10.05 10.05 366,539 -0.04(-0.42%)
Dec 31, 2019 10.09 10.14 10.05 10.09 335,827 -0.01(-0.07%)
Dec 30, 2019 10.15 10.15 10.05 10.10 245,993 -0.06(-0.55%)
Dec 27, 2019 10.07 10.20 10.07 10.16 347,088 +0.09(+0.90%)
Dec 26, 2019 9.989 10.07 9.954 10.07 283,565 +0.12(+1.19%)
Dec 24, 2019 9.954 9.975 9.919 9.947 165,642 +0.05(+0.49%)
Dec 23, 2019 9.877 9.968 9.877 9.898 275,225 +0.03(+0.35%)
Dec 20, 2019 9.933 9.999 9.836 9.863 474,661 +0.00(+0.04%)
Dec 19, 2019 9.881 9.950 9.853 9.860 304,526 -0.01(-0.14%)
Dec 18, 2019 9.832 9.908 9.832 9.874 260,919 +0.04(+0.42%)
Dec 17, 2019 9.825 9.908 9.818 9.832 386,173 +0.02(+0.21%)
Dec 16, 2019 9.763 9.846 9.763 9.812 351,247 +0.05(+0.50%)
Dec 13, 2019 9.722 9.763 9.708 9.763 318,979 +0.03(+0.36%)
Dec 12, 2019 9.701 9.729 9.660 9.729 345,189 +0.01(+0.07%)
Dec 11, 2019 9.701 9.729 9.660 9.722 462,659 -0.03(-0.28%)
Dec 10, 2019 9.666 9.749 9.639 9.749 454,076 +0.06(+0.64%)
Dec 09, 2019 9.687 9.715 9.666 9.687 280,525 +0.00(+0.00%)
Dec 06, 2019 9.680 9.701 9.653 9.687 281,350 +0.03(+0.29%)
Dec 05, 2019 9.694 9.729 9.639 9.660 310,285 -0.03(-0.36%)
Dec 04, 2019 9.646 9.729 9.646 9.694 233,527 +0.06(+0.57%)
Dec 03, 2019 9.729 9.729 9.625 9.639 464,226 -0.10(-1.06%)
Dec 02, 2019 9.729 9.742 9.639 9.742 317,841 +0.03(+0.36%)
Nov 29, 2019 9.722 9.763 9.708 9.708 214,630 -0.02(-0.21%)
Nov 27, 2019 9.742 9.767 9.708 9.729 217,091 +0.01(+0.07%)
Nov 26, 2019 9.701 9.756 9.687 9.722 206,212 +0.05(+0.50%)
Nov 25, 2019 9.694 9.729 9.639 9.673 252,216 -0.03(-0.36%)
Nov 22, 2019 9.666 9.722 9.666 9.708 200,881 +0.06(+0.64%)
Nov 21, 2019 9.680 9.729 9.646 9.646 193,629 -0.01(-0.14%)
Nov 20, 2019 9.686 9.727 9.645 9.659 410,615 -0.02(-0.21%)
Nov 19, 2019 9.645 9.679 9.631 9.679 188,106 +0.05(+0.50%)
Nov 18, 2019 9.611 9.631 9.590 9.631 174,602 +0.03(+0.29%)
Nov 15, 2019 9.590 9.652 9.570 9.604 272,060 +0.01(+0.14%)
Nov 14, 2019 9.618 9.645 9.583 9.590 210,704 -0.05(-0.57%)
Nov 13, 2019 9.597 9.645 9.577 9.645 213,003 +0.05(+0.50%)
Nov 12, 2019 9.583 9.604 9.563 9.597 268,389 +0.02(+0.21%)
Nov 11, 2019 9.583 9.590 9.542 9.577 223,901 -0.01(-0.07%)
Nov 08, 2019 9.577 9.583 9.542 9.583 190,077 +0.03(+0.29%)
Nov 07, 2019 9.577 9.604 9.542 9.556 211,398 -0.01(-0.14%)
Nov 06, 2019 9.577 9.604 9.556 9.570 242,379 +0.04(+0.43%)
Nov 05, 2019 9.604 9.604 9.529 9.529 291,935 +0.00(+0.00%)
Nov 04, 2019 9.439 9.556 9.439 9.529 332,686 +0.08(+0.80%)
Nov 01, 2019 9.378 9.487 9.378 9.453 263,015 +0.08(+0.80%)
Oct 31, 2019 9.426 9.458 9.378 9.378 376,164 -0.06(-0.65%)
Oct 30, 2019 9.426 9.474 9.426 9.439 250,951 +0.00(+0.00%)
Oct 29, 2019 9.542 9.576 9.433 9.439 610,177 -0.12(-1.22%)
Oct 28, 2019 9.638 9.666 9.556 9.556 495,185 -0.09(-0.92%)
Oct 25, 2019 9.631 9.652 9.590 9.645 285,772 -0.01(-0.07%)
Oct 24, 2019 9.721 9.734 9.604 9.652 350,035 -0.05(-0.56%)
Oct 23, 2019 9.666 9.721 9.618 9.707 268,391 +0.03(+0.36%)
Oct 22, 2019 9.672 9.706 9.665 9.672 162,611 +0.01(+0.14%)
Oct 21, 2019 9.685 9.685 9.645 9.658 259,364 +0.02(+0.21%)
Oct 18, 2019 9.617 9.645 9.557 9.638 281,698 -0.01(-0.07%)
Oct 17, 2019 9.685 9.685 9.641 9.645 224,659 +0.00(+0.00%)
Oct 16, 2019 9.611 9.685 9.597 9.645 235,957 +0.02(+0.21%)
Oct 15, 2019 9.583 9.651 9.583 9.624 295,507 +0.05(+0.50%)
Oct 14, 2019 9.570 9.617 9.543 9.577 240,773 +0.01(+0.14%)
Oct 11, 2019 9.638 9.685 9.556 9.563 316,690 -0.04(-0.42%)
Oct 10, 2019 9.638 9.672 9.590 9.604 263,228 -0.03(-0.35%)
Oct 09, 2019 9.611 9.699 9.597 9.638 295,220 +0.07(+0.78%)
Oct 08, 2019 9.740 9.753 9.556 9.563 498,605 -0.18(-1.88%)
Oct 07, 2019 9.753 9.794 9.726 9.747 216,325 +0.00(+0.00%)
Oct 04, 2019 9.883 9.910 9.747 9.747 231,563 -0.10(-1.04%)
Oct 03, 2019 9.856 9.890 9.849 9.849 94,238 -0.01(-0.07%)
Oct 02, 2019 9.910 9.930 9.808 9.856 213,186 -0.06(-0.62%)
Oct 01, 2019 9.964 9.985 9.866 9.917 264,133 -0.01(-0.14%)
Sep 30, 2019 9.978 9.998 9.903 9.930 300,613 -0.05(-0.55%)
Sep 27, 2019 9.998 10.02 9.971 9.985 116,296 -0.03(-0.27%)
Sep 26, 2019 10.05 10.05 9.964 10.01 136,498 -0.03(-0.34%)
Sep 25, 2019 10.05 10.07 10.01 10.05 134,794 -0.01(-0.07%)
Sep 24, 2019 10.11 10.13 9.998 10.05 236,929 -0.01(-0.14%)
Sep 23, 2019 10.17 10.18 10.07 10.07 198,875 -0.12(-1.14%)
Sep 20, 2019 10.16 10.18 10.11 10.18 208,627 +0.06(+0.61%)
Sep 19, 2019 10.12 10.12 10.04 10.12 362,932 +0.01(+0.07%)
Sep 18, 2019 10.07 10.12 10.07 10.11 310,737 +0.05(+0.47%)
Sep 17, 2019 9.992 10.07 9.983 10.07 204,660 +0.04(+0.40%)
Sep 16, 2019 10.05 10.09 10.02 10.03 123,066 +0.00(+0.00%)
Sep 13, 2019 10.02 10.07 9.999 10.03 162,340 +0.01(+0.07%)
Sep 12, 2019 9.972 10.03 9.924 10.02 216,245 +0.03(+0.34%)
Sep 11, 2019 9.924 10.04 9.924 9.985 222,506 +0.08(+0.82%)
Sep 10, 2019 9.843 9.918 9.843 9.904 130,354 +0.06(+0.62%)
Sep 09, 2019 9.891 9.897 9.830 9.843 188,688 -0.05(-0.48%)
Sep 06, 2019 9.884 9.904 9.857 9.891 156,119 +0.04(+0.41%)
Sep 05, 2019 9.837 9.897 9.810 9.850 185,044 +0.02(+0.21%)
Sep 04, 2019 9.702 9.830 9.683 9.830 274,313 +0.16(+1.61%)
Sep 03, 2019 9.654 9.681 9.580 9.675 283,813 +0.05(+0.49%)
Aug 30, 2019 9.722 9.749 9.627 9.627 323,941 -0.09(-0.97%)
Aug 29, 2019 9.762 9.783 9.722 9.722 156,199 +0.00(+0.00%)
Aug 28, 2019 9.749 9.762 9.708 9.722 163,296 -0.01(-0.07%)
Aug 27, 2019 9.722 9.756 9.722 9.729 123,051 +0.03(+0.35%)
Aug 26, 2019 9.688 9.702 9.668 9.695 125,083 +0.03(+0.35%)
Aug 23, 2019 9.702 9.729 9.654 9.661 121,163 -0.04(-0.42%)
Aug 22, 2019 9.695 9.729 9.661 9.702 161,825 +0.00(+0.03%)
Aug 21, 2019 9.665 9.719 9.665 9.699 152,873 +0.05(+0.49%)
Aug 20, 2019 9.652 9.699 9.632 9.652 238,852 +0.02(+0.21%)
Aug 19, 2019 9.625 9.659 9.612 9.632 208,443 +0.03(+0.35%)
Aug 16, 2019 9.598 9.632 9.588 9.598 174,378 +0.03(+0.28%)
Aug 15, 2019 9.665 9.712 9.565 9.572 198,910 -0.09(-0.90%)
Aug 14, 2019 9.712 9.712 9.632 9.659 167,477 -0.09(-0.96%)
Aug 13, 2019 9.746 9.779 9.719 9.752 126,833 +0.03(+0.34%)
Aug 12, 2019 9.786 9.786 9.699 9.719 168,234 -0.07(-0.68%)
Aug 09, 2019 9.806 9.819 9.773 9.786 120,631 -0.03(-0.34%)
Aug 08, 2019 9.833 9.866 9.819 9.819 199,805 -0.01(-0.14%)
Aug 07, 2019 9.846 9.860 9.803 9.833 199,388 -0.03(-0.27%)
Aug 06, 2019 9.853 9.900 9.826 9.860 239,658 +0.01(+0.14%)
Aug 05, 2019 9.933 9.933 9.786 9.846 454,981 -0.14(-1.41%)
Aug 02, 2019 9.994 10.00 9.900 9.987 253,654 -0.01(-0.13%)
Aug 01, 2019 10.03 10.06 9.973 10.00 252,409 -0.04(-0.40%)
Jul 31, 2019 10.08 10.08 10.01 10.04 274,744 -0.03(-0.27%)
Jul 30, 2019 10.03 10.07 10.01 10.07 186,104 +0.03(+0.33%)
Jul 29, 2019 10.03 10.05 10.01 10.03 231,845 +0.05(+0.47%)
Jul 26, 2019 10.01 10.03 9.973 9.987 204,088 +0.01(+0.07%)
Jul 25, 2019 10.01 10.01 9.967 9.980 146,355 -0.02(-0.20%)
Jul 24, 2019 10.01 10.07 9.980 10.00 181,581 +0.02(+0.20%)
Jul 23, 2019 10.01 10.01 9.947 9.980 209,422 +0.04(+0.36%)
Jul 22, 2019 9.977 10.02 9.904 9.944 547,079 -0.04(-0.40%)
Jul 19, 2019 10.01 10.07 9.957 9.984 227,921 -0.03(-0.33%)
Jul 18, 2019 9.984 10.04 9.977 10.02 155,702 +0.05(+0.47%)
Jul 17, 2019 10.06 10.07 9.971 9.971 188,047 -0.06(-0.60%)
Jul 16, 2019 9.971 10.07 9.971 10.03 196,997 +0.01(+0.07%)
Jul 15, 2019 10.01 10.03 9.957 10.02 212,798 +0.03(+0.27%)
Jul 12, 2019 9.990 10.02 9.977 9.997 145,929 +0.02(+0.20%)
Jul 11, 2019 9.964 10.00 9.937 9.977 322,560 +0.03(+0.33%)
Jul 10, 2019 9.864 9.951 9.824 9.944 342,530 +0.10(+1.01%)
Jul 09, 2019 9.751 9.844 9.738 9.844 308,841 +0.11(+1.09%)
Jul 08, 2019 9.738 9.788 9.725 9.738 290,713 +0.00(+0.00%)
Jul 05, 2019 9.745 9.778 9.720 9.738 191,513 -0.01(-0.07%)
Jul 03, 2019 9.745 9.787 9.745 9.745 116,743 -0.01(-0.14%)
Jul 02, 2019 9.758 9.774 9.711 9.758 173,564 +0.00(+0.00%)
Jul 01, 2019 9.771 9.784 9.705 9.758 186,573 +0.01(+0.07%)
Jun 28, 2019 9.738 9.771 9.705 9.751 362,567 +0.05(+0.55%)
Jun 27, 2019 9.705 9.738 9.671 9.698 169,463 +0.00(+0.00%)
Jun 26, 2019 9.705 9.720 9.658 9.698 182,049 +0.03(+0.27%)
Jun 25, 2019 9.711 9.711 9.658 9.671 156,525 -0.04(-0.41%)
Jun 24, 2019 9.645 9.725 9.645 9.711 183,495 +0.07(+0.69%)
Jun 21, 2019 9.612 9.671 9.598 9.645 97,186 +0.03(+0.35%)
Jun 20, 2019 9.658 9.671 9.612 9.612 251,510 -0.01(-0.11%)
Jun 19, 2019 9.668 9.675 9.602 9.622 248,807 -0.01(-0.14%)
Jun 18, 2019 9.642 9.668 9.635 9.635 233,925 +0.00(+0.00%)
Jun 17, 2019 9.629 9.688 9.629 9.635 200,858 +0.02(+0.21%)
Jun 14, 2019 9.662 9.662 9.609 9.616 183,014 -0.01(-0.14%)
Jun 13, 2019 9.649 9.665 9.622 9.629 235,386 -0.01(-0.14%)
Jun 12, 2019 9.642 9.662 9.629 9.642 169,817 +0.00(+0.00%)
Jun 11, 2019 9.596 9.662 9.596 9.642 295,521 +0.05(+0.55%)
Jun 10, 2019 9.596 9.596 9.563 9.589 120,337 +0.03(+0.35%)
Jun 07, 2019 9.589 9.616 9.517 9.556 140,407 +0.01(+0.14%)
Jun 06, 2019 9.569 9.576 9.510 9.543 164,534 +0.02(+0.21%)
Jun 05, 2019 9.431 9.543 9.405 9.523 222,745 +0.12(+1.26%)
Jun 04, 2019 9.405 9.447 9.391 9.405 244,727 +0.03(+0.28%)
Jun 03, 2019 9.477 9.497 9.372 9.378 228,648 -0.09(-0.97%)
May 31, 2019 9.576 9.576 9.471 9.471 310,685 -0.12(-1.24%)
May 30, 2019 9.537 9.589 9.536 9.589 204,773 +0.05(+0.55%)
May 29, 2019 9.616 9.629 9.523 9.537 317,240 -0.08(-0.82%)
May 28, 2019 9.616 9.642 9.609 9.616 205,328 +0.01(+0.07%)
May 24, 2019 9.602 9.629 9.576 9.609 229,109 +0.05(+0.48%)
May 23, 2019 9.563 9.596 9.537 9.563 212,154 -0.01(-0.07%)
May 22, 2019 9.530 9.583 9.530 9.569 209,264 +0.03(+0.27%)
May 21, 2019 9.511 9.550 9.511 9.544 285,630 +0.03(+0.34%)
May 20, 2019 9.511 9.524 9.491 9.511 263,104 +0.00(+0.00%)
May 17, 2019 9.504 9.524 9.498 9.511 270,249 +0.01(+0.07%)
May 16, 2019 9.518 9.544 9.485 9.504 272,735 +0.00(+0.00%)
May 15, 2019 9.478 9.524 9.478 9.504 193,577 +0.02(+0.21%)
May 14, 2019 9.459 9.517 9.413 9.485 194,152 +0.05(+0.56%)
May 13, 2019 9.432 9.465 9.400 9.432 160,932 -0.03(-0.28%)
May 10, 2019 9.491 9.491 9.406 9.459 249,626 -0.01(-0.14%)
May 09, 2019 9.478 9.498 9.446 9.472 199,586 -0.02(-0.21%)
May 08, 2019 9.459 9.524 9.459 9.491 155,432 +0.03(+0.28%)
May 07, 2019 9.504 9.537 9.459 9.465 220,454 -0.05(-0.55%)
May 06, 2019 9.491 9.524 9.472 9.518 244,825 +0.01(+0.07%)
May 03, 2019 9.518 9.537 9.491 9.511 311,192 +0.01(+0.07%)
May 02, 2019 9.491 9.518 9.472 9.504 195,368 +0.03(+0.28%)
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.