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

Goldman Sachs Bdc Inc (NY: GSBD )

15.28 +0.01 (+0.07%)
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 (%)
Apr 29, 2016 8.913 8.936 8.787 8.855 189,288 +0.02(+0.26%)
Apr 28, 2016 8.931 8.958 8.832 8.832 226,881 -0.11(-1.26%)
Apr 27, 2016 8.909 8.945 8.891 8.945 199,434 +0.03(+0.35%)
Apr 26, 2016 8.873 8.922 8.832 8.913 185,584 -0.00(-0.05%)
Apr 25, 2016 8.873 8.922 8.819 8.918 112,146 +0.02(+0.25%)
Apr 22, 2016 8.810 8.895 8.810 8.895 138,561 +0.08(+0.87%)
Apr 21, 2016 8.814 8.868 8.767 8.819 320,346 +0.03(+0.36%)
Apr 20, 2016 8.832 8.873 8.697 8.787 148,410 -0.04(-0.46%)
Apr 19, 2016 8.828 8.850 8.755 8.828 283,887 +0.03(+0.36%)
Apr 18, 2016 8.828 8.864 8.787 8.796 130,421 -0.00(-0.05%)
Apr 15, 2016 8.850 8.879 8.801 8.801 156,870 -0.01(-0.10%)
Apr 14, 2016 8.810 8.842 8.787 8.810 113,427 -0.01(-0.15%)
Apr 13, 2016 8.832 8.855 8.742 8.823 287,431 +0.01(+0.10%)
Apr 12, 2016 8.868 8.900 8.791 8.814 154,613 -0.01(-0.15%)
Apr 11, 2016 8.850 8.913 8.819 8.828 125,710 +0.01(+0.10%)
Apr 08, 2016 8.823 8.900 8.742 8.819 240,697 +0.03(+0.31%)
Apr 07, 2016 8.751 8.832 8.751 8.791 72,576 +0.00(+0.00%)
Apr 06, 2016 8.782 8.796 8.724 8.791 167,819 +0.08(+0.88%)
Apr 05, 2016 8.787 8.868 8.697 8.715 120,368 -0.11(-1.23%)
Apr 04, 2016 8.855 8.877 8.773 8.823 239,836 -0.03(-0.36%)
Apr 01, 2016 8.837 8.868 8.795 8.855 139,440 +0.02(+0.26%)
Mar 31, 2016 8.810 8.855 8.769 8.832 180,917 +0.03(+0.36%)
Mar 30, 2016 8.855 8.868 8.787 8.801 319,969 -0.01(-0.10%)
Mar 29, 2016 8.882 8.885 8.742 8.810 283,308 +0.00(+0.00%)
Mar 28, 2016 8.765 8.810 8.708 8.810 456,299 +0.05(+0.55%)
Mar 24, 2016 8.752 8.761 8.761 8.761 99,210 +0.00(+0.00%)
Mar 23, 2016 8.739 8.765 8.704 8.761 87,269 +0.01(+0.10%)
Mar 22, 2016 8.779 8.779 8.686 8.752 165,516 -0.02(-0.20%)
Mar 21, 2016 8.783 8.810 8.748 8.770 128,018 -0.04(-0.45%)
Mar 18, 2016 8.779 8.823 8.726 8.810 1,197,313 +0.04(+0.40%)
Mar 17, 2016 8.647 8.792 8.598 8.774 211,019 +0.15(+1.68%)
Mar 16, 2016 8.545 8.651 8.514 8.629 210,701 +0.08(+0.98%)
Mar 15, 2016 8.708 8.757 8.484 8.545 237,340 -0.16(-1.82%)
Mar 14, 2016 8.699 8.801 8.633 8.704 486,705 +0.01(+0.15%)
Mar 11, 2016 8.721 8.810 8.655 8.691 566,144 +0.01(+0.15%)
Mar 10, 2016 8.514 8.677 8.484 8.677 321,304 +0.15(+1.76%)
Mar 09, 2016 8.616 8.616 8.479 8.528 293,259 +0.00(+0.00%)
Mar 08, 2016 8.558 8.585 8.413 8.528 108,244 +0.00(+0.05%)
Mar 07, 2016 8.395 8.660 8.395 8.523 362,607 +0.13(+1.57%)
Mar 04, 2016 8.312 8.347 8.215 8.391 371,600 +0.13(+1.55%)
Mar 03, 2016 8.312 8.334 8.105 8.263 364,557 +0.04(+0.43%)
Mar 02, 2016 8.215 8.259 8.052 8.228 132,974 -0.03(-0.37%)
Mar 01, 2016 8.184 8.338 8.136 8.259 244,807 +0.00(+0.05%)
Feb 29, 2016 8.092 8.255 8.074 8.255 144,243 +0.13(+1.57%)
Feb 26, 2016 8.140 8.149 8.071 8.127 105,672 -0.01(-0.16%)
Feb 25, 2016 8.149 8.149 8.052 8.140 206,186 -0.01(-0.11%)
Feb 24, 2016 8.074 8.149 8.043 8.149 101,347 +0.03(+0.38%)
Feb 23, 2016 8.127 8.250 8.074 8.118 135,673 +0.02(+0.22%)
Feb 22, 2016 8.162 8.332 8.065 8.100 146,863 -0.04(-0.43%)
Feb 19, 2016 8.017 8.149 7.959 8.136 122,583 +0.10(+1.26%)
Feb 18, 2016 7.977 8.189 7.929 8.034 161,627 +0.09(+1.16%)
Feb 17, 2016 8.083 8.083 7.862 7.942 297,151 -0.10(-1.21%)
Feb 16, 2016 7.730 8.039 7.730 8.039 303,537 +0.26(+3.40%)
Feb 12, 2016 7.871 7.774 7.774 7.774 141,891 -0.03(-0.34%)
Feb 11, 2016 7.840 7.971 7.735 7.801 160,524 -0.04(-0.51%)
Feb 10, 2016 7.995 8.039 7.840 7.840 183,982 -0.12(-1.49%)
Feb 09, 2016 7.840 7.995 7.840 7.959 112,373 -0.02(-0.22%)
Feb 08, 2016 8.008 8.034 7.853 7.977 261,700 -0.03(-0.33%)
Feb 05, 2016 7.964 8.039 7.922 8.003 119,745 +0.09(+1.17%)
Feb 04, 2016 7.889 7.990 7.889 7.911 149,572 -0.01(-0.11%)
Feb 03, 2016 7.964 7.990 7.862 7.920 174,933 +0.02(+0.22%)
Feb 02, 2016 7.885 8.034 7.867 7.902 164,263 +0.01(+0.11%)
Feb 01, 2016 7.880 8.030 7.708 7.893 294,311 +0.03(+0.39%)
Jan 29, 2016 8.131 8.268 7.862 7.862 445,531 -0.26(-3.20%)
Jan 28, 2016 8.202 8.219 8.087 8.122 171,060 -0.00(-0.05%)
Jan 27, 2016 8.061 8.148 8.003 8.127 171,557 +0.00(+0.00%)
Jan 26, 2016 8.255 8.255 8.052 8.127 156,314 -0.07(-0.86%)
Jan 25, 2016 8.083 8.285 8.083 8.197 197,670 +0.10(+1.20%)
Jan 22, 2016 7.977 8.193 7.849 8.100 315,485 +0.25(+3.20%)
Jan 21, 2016 7.660 8.180 7.488 7.849 391,369 +0.18(+2.35%)
Jan 20, 2016 8.039 8.114 7.338 7.669 527,847 -0.30(-3.81%)
Jan 19, 2016 8.180 8.261 7.929 7.973 289,529 -0.20(-2.48%)
Jan 15, 2016 8.299 8.175 8.175 8.175 290,594 -0.18(-2.16%)
Jan 14, 2016 8.576 8.576 8.347 8.356 177,918 -0.19(-2.27%)
Jan 13, 2016 8.589 8.616 8.440 8.550 305,122 +0.03(+0.31%)
Jan 12, 2016 8.475 8.545 8.400 8.523 121,561 +0.09(+1.10%)
Jan 11, 2016 8.558 8.558 8.404 8.431 220,352 -0.08(-0.98%)
Jan 08, 2016 8.514 8.576 8.383 8.514 109,570 +0.00(+0.00%)
Jan 07, 2016 8.470 8.536 8.457 8.514 127,645 -0.01(-0.10%)
Jan 06, 2016 8.347 8.589 8.347 8.523 171,080 +0.12(+1.42%)
Jan 05, 2016 8.360 8.506 8.343 8.404 127,893 +0.05(+0.63%)
Jan 04, 2016 8.369 8.413 8.325 8.351 158,399 -0.02(-0.21%)
Dec 31, 2015 8.479 8.369 8.369 8.369 285,373 -0.11(-1.30%)
Dec 30, 2015 8.550 8.629 8.479 8.479 195,093 -0.04(-0.47%)
Dec 29, 2015 8.633 8.708 8.479 8.519 270,046 +0.00(+0.05%)
Dec 28, 2015 8.523 8.579 8.505 8.514 406,973 -0.02(-0.20%)
Dec 24, 2015 8.605 8.532 8.532 8.532 166,567 -0.01(-0.15%)
Dec 23, 2015 8.609 8.609 8.523 8.545 249,356 -0.03(-0.40%)
Dec 22, 2015 8.588 8.618 8.523 8.579 355,205 +0.00(+0.00%)
Dec 21, 2015 8.669 8.669 8.558 8.579 251,714 -0.01(-0.10%)
Dec 18, 2015 8.609 8.613 8.506 8.588 382,708 -0.02(-0.20%)
Dec 17, 2015 8.553 8.609 8.504 8.605 246,550 +0.12(+1.42%)
Dec 16, 2015 8.557 8.557 8.342 8.484 437,494 -0.03(-0.30%)
Dec 15, 2015 8.394 8.566 8.286 8.510 487,207 +0.23(+2.75%)
Dec 14, 2015 8.377 8.390 8.222 8.282 581,577 -0.10(-1.18%)
Dec 11, 2015 8.458 8.467 8.295 8.381 183,052 -0.06(-0.66%)
Dec 10, 2015 8.398 8.454 8.398 8.437 81,239 +0.01(+0.15%)
Dec 09, 2015 8.407 8.497 8.351 8.424 156,399 +0.06(+0.67%)
Dec 08, 2015 8.480 8.480 8.321 8.368 298,000 -0.11(-1.32%)
Dec 07, 2015 8.506 8.575 8.437 8.480 335,781 -0.04(-0.45%)
Dec 04, 2015 8.545 8.570 8.501 8.519 280,363 +0.01(+0.15%)
Dec 03, 2015 8.562 8.575 8.506 8.506 336,938 -0.07(-0.85%)
Dec 02, 2015 8.566 8.609 8.545 8.579 424,555 +0.01(+0.15%)
Dec 01, 2015 8.592 8.605 8.527 8.566 440,835 +0.00(+0.05%)
Nov 30, 2015 8.583 8.583 8.506 8.562 331,105 +0.04(+0.45%)
Nov 27, 2015 8.609 8.609 8.519 8.523 129,674 -0.08(-0.90%)
Nov 25, 2015 8.596 8.601 8.601 8.601 247,644 +0.03(+0.40%)
Nov 24, 2015 8.609 8.609 8.549 8.566 135,575 -0.04(-0.45%)
Nov 23, 2015 8.596 8.609 8.566 8.605 230,135 -0.01(-0.10%)
Nov 20, 2015 8.609 8.631 8.583 8.613 248,030 +0.00(+0.05%)
Nov 19, 2015 8.601 8.609 8.566 8.609 217,441 +0.02(+0.25%)
Nov 18, 2015 8.553 8.609 8.536 8.588 203,380 +0.07(+0.81%)
Nov 17, 2015 8.484 8.540 8.480 8.519 106,573 +0.03(+0.30%)
Nov 16, 2015 8.415 8.553 8.415 8.493 128,457 +0.03(+0.41%)
Nov 13, 2015 8.570 8.583 8.415 8.458 196,963 -0.10(-1.16%)
Nov 12, 2015 8.433 8.605 8.402 8.557 159,043 +0.12(+1.43%)
Nov 11, 2015 8.368 8.562 8.316 8.437 187,048 +0.09(+1.08%)
Nov 10, 2015 8.609 8.609 8.316 8.347 358,854 -0.28(-3.20%)
Nov 09, 2015 8.674 8.687 8.601 8.622 159,356 -0.01(-0.15%)
Nov 06, 2015 8.622 8.682 8.437 8.635 371,838 -0.01(-0.10%)
Nov 05, 2015 8.613 8.648 8.351 8.644 480,142 +0.06(+0.65%)
Nov 04, 2015 8.622 8.631 8.588 8.588 183,682 -0.02(-0.25%)
Nov 03, 2015 8.588 8.631 8.588 8.609 299,415 +0.00(+0.05%)
Nov 02, 2015 8.596 8.626 8.588 8.605 227,821 -0.01(-0.10%)
Oct 30, 2015 8.605 8.626 8.588 8.613 338,557 +0.01(+0.15%)
Oct 29, 2015 8.592 8.622 8.588 8.601 377,400 -0.00(-0.05%)
Oct 28, 2015 8.605 8.631 8.588 8.605 197,769 +0.00(+0.05%)
Oct 27, 2015 8.609 8.639 8.588 8.601 210,983 -0.01(-0.10%)
Oct 26, 2015 8.691 8.691 8.592 8.609 123,030 -0.11(-1.28%)
Oct 23, 2015 8.669 8.760 8.665 8.721 228,973 +0.05(+0.55%)
Oct 22, 2015 8.700 8.820 8.631 8.674 248,230 -0.09(-1.08%)
Oct 21, 2015 8.678 8.823 8.678 8.768 140,871 +0.07(+0.84%)
Oct 20, 2015 8.743 8.792 8.687 8.695 68,861 -0.04(-0.49%)
Oct 19, 2015 8.648 8.803 8.648 8.738 217,609 +0.08(+0.94%)
Oct 16, 2015 8.644 8.674 8.596 8.656 213,381 +0.05(+0.55%)
Oct 15, 2015 8.609 8.708 8.592 8.609 204,797 +0.02(+0.25%)
Oct 14, 2015 8.691 8.751 8.588 8.588 357,326 -0.07(-0.84%)
Oct 13, 2015 8.437 8.738 8.418 8.661 200,766 +0.14(+1.67%)
Oct 12, 2015 8.411 8.519 8.411 8.519 101,994 +0.15(+1.75%)
Oct 09, 2015 8.484 8.605 8.265 8.372 423,254 -0.09(-1.07%)
Oct 08, 2015 8.359 8.532 8.329 8.463 93,017 +0.09(+1.08%)
Oct 07, 2015 8.291 8.450 8.187 8.372 405,693 +0.14(+1.73%)
Oct 06, 2015 8.377 8.407 8.174 8.230 308,015 -0.10(-1.24%)
Oct 05, 2015 7.963 8.415 7.920 8.334 426,857 +0.41(+5.22%)
Oct 02, 2015 7.899 7.955 7.877 7.920 544,535 -0.00(-0.05%)
Oct 01, 2015 7.925 7.985 7.856 7.925 672,497 +0.00(+0.00%)
Sep 30, 2015 7.817 8.235 7.817 7.925 973,913 +0.22(+2.79%)
Sep 29, 2015 8.080 8.230 7.697 7.709 1,360,557 -0.34(-4.28%)
Sep 28, 2015 8.471 8.532 8.024 8.054 860,391 -0.36(-4.30%)
Sep 25, 2015 8.453 8.483 8.415 8.415 339,078 -0.03(-0.40%)
Sep 24, 2015 8.500 8.609 8.436 8.449 259,433 -0.08(-0.94%)
Sep 23, 2015 8.584 8.668 8.512 8.529 130,173 -0.07(-0.83%)
Sep 22, 2015 8.630 8.727 8.567 8.601 191,261 -0.10(-1.16%)
Sep 21, 2015 8.584 8.740 8.575 8.702 342,619 +0.12(+1.37%)
Sep 18, 2015 8.634 8.781 8.546 8.584 504,777 +0.08(+0.89%)
Sep 17, 2015 8.500 8.731 8.361 8.508 832,293 +0.03(+0.30%)
Sep 16, 2015 9.004 9.068 8.436 8.483 1,690,548 -0.50(-5.57%)
Sep 15, 2015 9.227 9.291 8.588 8.983 1,421,368 -0.24(-2.60%)
Sep 14, 2015 9.871 9.884 8.895 9.223 1,368,351 -0.67(-6.76%)
Sep 11, 2015 9.926 10.01 9.787 9.892 109,513 -0.05(-0.51%)
Sep 10, 2015 9.800 9.972 9.639 9.943 133,764 +0.14(+1.46%)
Sep 09, 2015 9.594 9.888 9.594 9.800 152,658 +0.25(+2.64%)
Sep 08, 2015 9.939 9.949 9.509 9.547 186,422 -0.18(-1.86%)
Sep 04, 2015 9.514 9.728 9.728 9.728 132,614 +0.15(+1.54%)
Sep 03, 2015 9.804 9.808 9.484 9.581 267,661 -0.12(-1.21%)
Sep 02, 2015 9.636 9.833 9.631 9.699 126,444 +0.08(+0.79%)
Sep 01, 2015 9.631 9.951 9.472 9.623 872,001 -0.15(-1.55%)
Aug 31, 2015 9.636 9.846 9.467 9.774 173,080 +0.13(+1.40%)
Aug 28, 2015 9.640 9.846 9.602 9.640 166,656 -0.00(-0.04%)
Aug 27, 2015 9.501 9.678 9.501 9.644 176,752 +0.13(+1.41%)
Aug 26, 2015 9.669 9.678 9.375 9.510 131,627 -0.10(-1.05%)
Aug 25, 2015 9.636 9.841 9.467 9.610 180,107 +0.14(+1.51%)
Aug 24, 2015 9.232 9.623 7.216 9.467 1,149,440 -0.16(-1.62%)
Aug 21, 2015 10.30 10.31 9.429 9.623 485,971 -0.73(-7.07%)
Aug 20, 2015 10.27 10.44 10.27 10.36 148,090 +0.07(+0.70%)
Aug 19, 2015 10.31 10.34 10.20 10.28 127,646 -0.03(-0.25%)
Aug 18, 2015 10.39 10.47 10.24 10.31 150,550 -0.13(-1.21%)
Aug 17, 2015 10.59 10.70 10.41 10.44 225,339 -0.16(-1.55%)
Aug 14, 2015 10.41 10.63 10.34 10.60 200,601 +0.17(+1.61%)
Aug 13, 2015 10.25 10.47 10.15 10.43 145,697 +0.21(+2.10%)
Aug 12, 2015 10.14 10.31 10.11 10.22 212,874 +0.05(+0.50%)
Aug 11, 2015 10.10 10.31 9.918 10.17 245,162 +0.05(+0.46%)
Aug 10, 2015 9.997 10.17 9.912 10.12 174,335 -0.07(-0.70%)
Aug 07, 2015 10.04 10.24 9.901 10.19 214,761 +0.24(+2.37%)
Aug 06, 2015 9.825 10.04 9.825 9.955 173,327 +0.16(+1.63%)
Aug 05, 2015 9.796 10.01 9.787 9.796 187,734 -0.04(-0.43%)
Aug 04, 2015 9.711 9.926 9.678 9.838 131,033 +0.11(+1.12%)
Aug 03, 2015 9.829 9.842 9.505 9.728 200,377 -0.18(-1.83%)
Jul 31, 2015 9.821 9.913 9.753 9.909 156,655 +0.09(+0.94%)
Jul 30, 2015 9.547 9.932 9.547 9.817 176,457 +0.24(+2.55%)
Jul 29, 2015 9.526 9.631 9.379 9.573 99,802 -0.02(-0.18%)
Jul 28, 2015 9.766 9.846 9.362 9.589 385,307 -0.10(-1.04%)
Jul 27, 2015 10.01 10.01 9.299 9.690 650,258 -0.32(-3.24%)
Jul 24, 2015 10.13 10.20 9.972 10.01 177,738 -0.06(-0.58%)
Jul 23, 2015 10.07 10.30 10.06 10.07 137,538 +0.00(+0.04%)
Jul 22, 2015 10.23 10.35 10.06 10.07 182,943 -0.12(-1.20%)
Jul 21, 2015 10.23 10.41 10.15 10.19 164,018 -0.10(-0.94%)
Jul 20, 2015 10.11 10.31 10.11 10.29 121,284 +0.17(+1.66%)
Jul 17, 2015 10.27 10.27 10.06 10.12 184,818 -0.09(-0.87%)
Jul 16, 2015 10.20 10.25 10.09 10.21 122,701 +0.05(+0.54%)
Jul 15, 2015 10.26 10.26 10.04 10.15 142,728 +0.09(+0.88%)
Jul 14, 2015 10.22 10.33 10.04 10.06 380,488 -0.17(-1.69%)
Jul 13, 2015 10.08 10.30 10.03 10.24 303,353 +0.19(+1.84%)
Jul 10, 2015 10.09 10.14 9.913 10.05 201,727 +0.15(+1.53%)
Jul 09, 2015 9.796 9.993 9.795 9.901 167,243 +0.12(+1.20%)
Jul 08, 2015 9.699 9.926 9.699 9.783 170,870 -0.13(-1.32%)
Jul 07, 2015 9.472 9.918 9.400 9.913 298,086 +0.42(+4.39%)
Jul 06, 2015 9.568 9.627 9.392 9.497 157,416 -0.04(-0.40%)
Jul 02, 2015 9.774 9.535 9.535 9.535 613,161 -0.23(-2.37%)
Jul 01, 2015 9.930 10.23 9.741 9.766 414,654 -0.19(-1.86%)
Jun 30, 2015 9.745 10.42 9.720 9.951 2,070,483 +0.16(+1.68%)
Jun 29, 2015 9.741 9.907 9.581 9.787 1,147,021 +0.06(+0.61%)
Jun 26, 2015 9.783 9.783 9.589 9.728 596,651 -0.07(-0.73%)
Jun 25, 2015 9.581 9.899 9.438 9.800 615,310 +0.36(+3.83%)
Jun 24, 2015 9.467 9.509 9.320 9.438 361,157 +0.03(+0.27%)
Jun 23, 2015 9.345 9.587 9.265 9.413 514,994 +0.17(+1.87%)
Jun 22, 2015 9.421 9.543 9.219 9.240 220,312 -0.22(-2.31%)
Jun 19, 2015 9.291 9.573 9.261 9.459 584,808 +0.11(+1.17%)
Jun 18, 2015 9.097 9.379 9.097 9.350 426,701 +0.24(+2.63%)
Jun 17, 2015 9.299 9.413 9.047 9.110 502,730 -0.20(-2.17%)
Jun 16, 2015 9.480 9.480 9.278 9.312 165,898 -0.16(-1.73%)
Jun 15, 2015 9.261 9.476 9.247 9.476 206,811 +0.19(+1.99%)
Jun 12, 2015 9.295 9.456 9.173 9.291 150,680 -0.00(-0.05%)
Jun 11, 2015 9.291 9.396 9.173 9.295 280,476 -0.03(-0.30%)
Jun 10, 2015 9.362 9.383 9.270 9.323 140,549 +0.00(+0.03%)
Jun 09, 2015 9.442 9.518 9.303 9.320 134,619 -0.12(-1.29%)
Jun 08, 2015 9.345 9.509 9.337 9.442 120,405 +0.01(+0.13%)
Jun 05, 2015 9.341 9.467 9.299 9.429 100,606 +0.10(+1.08%)
Jun 04, 2015 9.274 9.341 9.110 9.328 528,951 -0.26(-2.68%)
Jun 03, 2015 9.737 9.817 9.513 9.585 507,369 -0.09(-0.96%)
Jun 02, 2015 9.459 9.808 9.459 9.678 622,596 +0.22(+2.31%)
Jun 01, 2015 9.177 9.551 9.173 9.459 415,486 +0.10(+1.08%)
May 29, 2015 9.127 9.362 9.055 9.358 407,617 +0.31(+3.44%)
May 28, 2015 8.895 9.114 8.849 9.047 368,804 +0.19(+2.19%)
May 27, 2015 9.059 9.059 8.849 8.853 311,856 -0.16(-1.73%)
May 26, 2015 9.127 9.127 8.988 9.009 252,147 -0.03(-0.37%)
May 22, 2015 9.127 9.042 9.042 9.042 179,908 -0.01(-0.09%)
May 21, 2015 9.004 9.131 9.004 9.051 305,430 +0.05(+0.51%)
May 20, 2015 8.962 9.101 8.962 9.004 259,160 +0.03(+0.28%)
May 19, 2015 9.194 9.194 8.979 8.979 454,927 -0.07(-0.79%)
May 18, 2015 9.068 9.131 8.946 9.051 666,687 -0.06(-0.65%)
May 15, 2015 9.000 9.190 8.962 9.110 815,714 +0.09(+0.98%)
May 14, 2015 8.979 9.042 8.840 9.021 283,185 +0.23(+2.63%)
May 13, 2015 8.958 9.041 8.773 8.790 183,047 -0.13(-1.46%)
May 12, 2015 9.038 9.042 8.840 8.920 223,062 -0.10(-1.07%)
May 11, 2015 8.891 9.042 8.878 9.017 301,464 +0.15(+1.71%)
May 08, 2015 8.878 8.941 8.765 8.866 122,969 -0.05(-0.52%)
May 07, 2015 8.756 8.941 8.752 8.912 183,958 +0.08(+0.91%)
May 06, 2015 8.941 9.047 8.752 8.832 117,962 -0.11(-1.22%)
May 05, 2015 8.765 9.152 8.765 8.941 156,772 +0.13(+1.53%)
May 04, 2015 8.739 8.807 8.731 8.807 78,869 +0.06(+0.72%)
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.