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

American Capital Sen (NQ: ACSF )

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 29, 2016 10.00 10.00 9.800 9.880 17,788 -0.15(-1.50%)
Apr 28, 2016 9.880 10.05 9.850 10.03 20,958 +0.04(+0.40%)
Apr 27, 2016 9.830 10.03 9.830 9.990 22,525 +0.15(+1.52%)
Apr 26, 2016 9.810 10.03 9.750 9.840 23,741 +0.04(+0.41%)
Apr 25, 2016 9.820 9.960 9.750 9.800 22,987 -0.07(-0.71%)
Apr 22, 2016 9.840 9.880 9.750 9.870 11,215 -0.01(-0.10%)
Apr 21, 2016 9.860 9.970 9.810 9.880 12,249 -0.01(-0.10%)
Apr 20, 2016 9.860 9.950 9.800 9.890 25,391 -0.01(-0.10%)
Apr 19, 2016 10.02 10.06 9.850 9.900 16,347 -0.11(-1.10%)
Apr 18, 2016 10.16 10.32 10.01 10.01 48,777 -0.19(-1.86%)
Apr 15, 2016 10.15 10.25 10.14 10.20 31,205 +0.06(+0.59%)
Apr 14, 2016 10.21 10.23 10.05 10.14 24,202 -0.02(-0.20%)
Apr 13, 2016 9.950 10.20 9.940 10.16 39,521 +0.14(+1.40%)
Apr 12, 2016 10.00 10.06 9.930 10.02 19,549 +0.07(+0.70%)
Apr 11, 2016 10.01 10.06 9.890 9.950 14,388 +0.03(+0.30%)
Apr 08, 2016 10.05 10.05 9.890 9.920 12,692 -0.07(-0.70%)
Apr 07, 2016 9.960 10.03 9.950 9.990 39,393 -0.04(-0.40%)
Apr 06, 2016 9.940 10.04 9.890 10.03 15,710 +0.06(+0.60%)
Apr 05, 2016 9.970 10.04 9.830 9.970 19,119 -0.05(-0.50%)
Apr 04, 2016 9.960 10.09 9.910 10.02 24,630 -0.02(-0.20%)
Apr 01, 2016 9.910 10.04 9.910 10.04 28,257 +0.01(+0.10%)
Mar 31, 2016 9.980 10.03 9.780 10.03 41,829 +0.07(+0.70%)
Mar 30, 2016 9.960 10.00 9.847 9.960 35,377 +0.06(+0.61%)
Mar 29, 2016 9.920 10.00 9.700 9.900 46,015 -0.16(-1.59%)
Mar 28, 2016 9.550 10.06 9.550 10.06 30,441 +0.55(+5.78%)
Mar 24, 2016 9.260 9.510 9.510 9.510 12,800 -0.01(-0.11%)
Mar 23, 2016 9.360 9.620 9.335 9.520 34,948 +0.14(+1.49%)
Mar 22, 2016 9.450 9.530 9.265 9.380 18,056 -0.13(-1.37%)
Mar 21, 2016 9.460 9.700 9.460 9.510 16,251 -0.09(-0.94%)
Mar 18, 2016 9.460 9.630 9.410 9.600 21,832 +0.17(+1.80%)
Mar 17, 2016 9.330 9.500 9.250 9.430 24,641 +0.12(+1.29%)
Mar 16, 2016 9.280 9.450 9.210 9.310 11,358 +0.06(+0.65%)
Mar 15, 2016 9.280 9.360 9.210 9.250 25,941 -0.14(-1.49%)
Mar 14, 2016 9.380 9.540 9.375 9.390 18,715 -0.13(-1.37%)
Mar 11, 2016 9.550 9.645 9.500 9.520 18,833 +0.07(+0.74%)
Mar 10, 2016 9.510 9.663 9.390 9.450 29,447 -0.06(-0.63%)
Mar 09, 2016 9.420 9.670 9.300 9.510 53,991 +0.19(+2.04%)
Mar 08, 2016 9.240 9.390 9.130 9.320 73,291 +0.04(+0.43%)
Mar 07, 2016 8.880 9.340 8.820 9.280 36,570 +0.33(+3.69%)
Mar 04, 2016 8.630 8.820 8.630 8.950 34,176 +0.38(+4.43%)
Mar 03, 2016 8.400 8.670 8.392 8.570 39,925 +0.16(+1.90%)
Mar 02, 2016 8.310 8.440 8.110 8.410 51,781 +0.13(+1.57%)
Mar 01, 2016 8.110 8.340 8.000 8.280 25,619 +0.21(+2.60%)
Feb 29, 2016 8.210 8.340 8.040 8.070 87,997 -0.12(-1.47%)
Feb 26, 2016 8.150 8.320 8.150 8.190 32,726 +0.07(+0.86%)
Feb 25, 2016 8.060 8.230 8.000 8.120 46,572 +0.08(+1.00%)
Feb 24, 2016 7.860 8.040 7.860 8.040 36,146 +0.13(+1.64%)
Feb 23, 2016 7.870 7.940 7.870 7.910 47,655 +0.05(+0.64%)
Feb 22, 2016 8.150 8.150 7.860 7.860 107,866 -0.27(-3.32%)
Feb 19, 2016 8.310 8.440 8.100 8.130 66,162 -0.18(-2.17%)
Feb 18, 2016 8.160 8.380 8.050 8.310 72,217 -0.05(-0.60%)
Feb 17, 2016 8.250 8.389 8.250 8.360 40,486 +0.12(+1.46%)
Feb 16, 2016 8.420 8.685 8.240 8.240 71,077 -0.18(-2.14%)
Feb 12, 2016 8.360 8.420 8.420 8.420 25,100 +0.10(+1.20%)
Feb 11, 2016 8.250 8.380 8.250 8.320 80,833 -0.06(-0.72%)
Feb 10, 2016 8.380 8.422 8.255 8.380 74,518 +0.01(+0.12%)
Feb 09, 2016 8.350 8.382 8.250 8.370 160,239 -0.01(-0.12%)
Feb 08, 2016 8.610 8.648 8.370 8.380 32,225 -0.28(-3.23%)
Feb 05, 2016 8.830 8.990 8.660 8.660 29,200 -0.16(-1.81%)
Feb 04, 2016 8.830 8.980 8.651 8.820 32,909 +0.02(+0.23%)
Feb 03, 2016 8.690 8.890 8.600 8.800 21,893 +0.12(+1.38%)
Feb 02, 2016 8.640 8.750 8.640 8.680 17,305 +0.02(+0.23%)
Feb 01, 2016 8.500 8.670 8.500 8.660 36,805 +0.13(+1.52%)
Jan 29, 2016 8.450 8.670 8.450 8.530 48,086 +0.15(+1.79%)
Jan 28, 2016 8.290 8.460 8.280 8.380 72,947 +0.11(+1.33%)
Jan 27, 2016 8.200 8.378 8.200 8.270 51,928 +0.08(+0.98%)
Jan 26, 2016 8.170 8.380 8.090 8.190 56,139 +0.07(+0.86%)
Jan 25, 2016 8.270 8.270 8.120 8.120 31,692 -0.22(-2.64%)
Jan 22, 2016 8.400 8.610 8.210 8.340 57,623 +0.08(+0.97%)
Jan 21, 2016 8.460 8.670 8.180 8.260 50,670 -0.27(-3.17%)
Jan 20, 2016 8.660 8.660 8.300 8.530 51,710 -0.33(-3.72%)
Jan 19, 2016 9.020 9.020 8.760 8.860 15,026 -0.06(-0.67%)
Jan 15, 2016 8.950 8.920 8.920 8.920 32,800 -0.19(-2.09%)
Jan 14, 2016 9.140 9.260 8.990 9.110 25,829 +0.01(+0.11%)
Jan 13, 2016 9.510 9.520 9.090 9.100 74,249 -0.42(-4.41%)
Jan 12, 2016 9.600 9.630 9.510 9.520 29,006 -0.05(-0.52%)
Jan 11, 2016 9.690 9.740 9.520 9.570 26,620 -0.07(-0.73%)
Jan 08, 2016 9.620 9.650 9.610 9.640 16,075 +0.05(+0.52%)
Jan 07, 2016 9.660 9.779 9.590 9.590 51,153 -0.21(-2.14%)
Jan 06, 2016 9.840 9.930 9.760 9.800 36,478 -0.09(-0.91%)
Jan 05, 2016 9.800 9.970 9.670 9.890 38,620 +0.05(+0.51%)
Jan 04, 2016 9.830 9.840 9.650 9.840 20,881 +0.01(+0.10%)
Dec 31, 2015 9.930 9.830 9.830 9.830 96,500 -0.15(-1.50%)
Dec 30, 2015 9.750 9.990 9.670 9.980 56,704 +0.17(+1.68%)
Dec 29, 2015 9.700 9.840 9.680 9.815 54,635 +0.25(+2.67%)
Dec 28, 2015 9.880 9.880 9.520 9.560 66,885 -0.35(-3.53%)
Dec 24, 2015 9.890 9.910 9.910 9.910 77,400 -0.05(-0.50%)
Dec 23, 2015 9.930 10.09 9.830 9.960 54,553 +0.03(+0.30%)
Dec 22, 2015 9.730 9.980 9.550 9.930 35,888 +0.13(+1.33%)
Dec 21, 2015 9.810 9.832 9.671 9.800 33,806 -0.01(-0.10%)
Dec 18, 2015 9.840 9.895 9.600 9.810 45,242 -0.10(-1.01%)
Dec 17, 2015 10.19 10.19 9.850 9.910 40,138 -0.32(-3.13%)
Dec 16, 2015 10.29 10.32 10.15 10.23 34,986 -0.10(-0.97%)
Dec 15, 2015 10.14 10.35 9.950 10.33 26,290 +0.19(+1.87%)
Dec 14, 2015 9.910 10.17 9.560 10.14 109,329 +0.20(+2.01%)
Dec 11, 2015 9.900 10.16 9.850 9.940 36,068 -0.14(-1.39%)
Dec 10, 2015 10.19 10.25 10.05 10.08 30,358 -0.13(-1.32%)
Dec 09, 2015 10.41 10.41 10.06 10.21 76,204 -0.18(-1.68%)
Dec 08, 2015 10.25 10.50 10.25 10.39 29,093 +0.12(+1.17%)
Dec 07, 2015 10.56 10.67 10.25 10.27 27,709 -0.32(-3.02%)
Dec 04, 2015 10.55 10.79 10.55 10.59 15,859 +0.03(+0.28%)
Dec 03, 2015 10.63 10.79 10.56 10.56 64,241 -0.06(-0.56%)
Dec 02, 2015 10.89 10.92 10.50 10.62 28,740 -0.18(-1.67%)
Dec 01, 2015 10.81 10.99 10.79 10.80 30,260 -0.07(-0.64%)
Nov 30, 2015 10.35 10.87 10.35 10.87 55,172 +0.29(+2.74%)
Nov 27, 2015 10.22 10.67 10.22 10.58 60,948 +0.38(+3.73%)
Nov 25, 2015 10.15 10.20 10.20 10.20 40,500 +0.08(+0.79%)
Nov 24, 2015 10.12 10.22 10.00 10.12 66,304 -0.01(-0.10%)
Nov 23, 2015 10.14 10.17 10.08 10.13 39,817 +0.04(+0.40%)
Nov 20, 2015 10.31 10.37 10.08 10.09 33,275 -0.15(-1.46%)
Nov 19, 2015 10.03 10.33 10.03 10.24 50,426 +0.17(+1.69%)
Nov 18, 2015 10.14 10.22 10.01 10.07 25,060 -0.08(-0.79%)
Nov 17, 2015 10.30 10.40 10.08 10.15 129,699 -0.20(-1.93%)
Nov 16, 2015 10.40 10.46 10.26 10.35 29,145 -0.04(-0.38%)
Nov 13, 2015 10.42 10.56 10.27 10.39 17,478 -0.02(-0.19%)
Nov 12, 2015 10.59 10.59 10.41 10.41 25,277 -0.20(-1.89%)
Nov 11, 2015 10.68 10.77 10.35 10.61 63,018 -0.02(-0.19%)
Nov 10, 2015 10.96 10.99 10.58 10.63 59,546 -0.32(-2.92%)
Nov 09, 2015 11.27 11.30 10.86 10.95 32,437 -0.43(-3.78%)
Nov 06, 2015 10.70 11.38 10.67 11.38 69,880 +0.69(+6.45%)
Nov 05, 2015 10.70 10.98 10.56 10.69 50,333 -0.01(-0.09%)
Nov 04, 2015 10.81 10.97 10.63 10.70 75,992 -0.09(-0.83%)
Nov 03, 2015 11.10 11.10 10.55 10.79 79,138 -0.17(-1.55%)
Nov 02, 2015 10.90 11.11 10.86 10.96 38,986 -0.01(-0.09%)
Oct 30, 2015 10.88 11.05 10.76 10.97 72,402 +0.09(+0.83%)
Oct 29, 2015 10.95 11.02 10.85 10.88 47,699 -0.07(-0.68%)
Oct 28, 2015 11.10 11.14 10.91 10.96 52,283 -0.16(-1.48%)
Oct 27, 2015 11.25 11.32 11.09 11.12 57,551 -0.13(-1.16%)
Oct 26, 2015 11.38 11.41 11.25 11.25 16,279 -0.16(-1.40%)
Oct 23, 2015 11.53 11.53 11.33 11.41 15,263 -0.04(-0.35%)
Oct 22, 2015 11.62 11.72 11.44 11.45 18,193 -0.10(-0.87%)
Oct 21, 2015 11.69 11.93 11.51 11.55 17,087 -0.17(-1.45%)
Oct 20, 2015 11.52 11.78 11.52 11.72 10,826 +0.17(+1.47%)
Oct 19, 2015 11.41 11.70 11.41 11.55 19,558 +0.16(+1.40%)
Oct 16, 2015 11.36 11.68 11.31 11.39 21,883 -0.01(-0.09%)
Oct 15, 2015 11.53 11.60 11.26 11.40 49,018 -0.17(-1.47%)
Oct 14, 2015 11.65 11.79 11.45 11.57 25,428 -0.11(-0.94%)
Oct 13, 2015 11.51 11.74 11.51 11.68 19,735 +0.06(+0.52%)
Oct 12, 2015 11.64 11.86 11.61 11.62 18,135 +0.01(+0.09%)
Oct 09, 2015 11.68 11.90 11.59 11.61 199,129 -0.09(-0.77%)
Oct 08, 2015 11.58 11.81 11.58 11.70 8,696 +0.10(+0.86%)
Oct 07, 2015 11.46 11.68 11.46 11.60 10,558 +0.09(+0.78%)
Oct 06, 2015 11.26 11.69 11.26 11.51 44,898 +0.08(+0.70%)
Oct 05, 2015 11.19 11.48 11.19 11.43 20,603 +0.27(+2.42%)
Oct 02, 2015 11.11 11.36 11.06 11.16 40,694 -0.05(-0.45%)
Oct 01, 2015 11.03 11.28 11.03 11.21 45,031 +0.12(+1.08%)
Sep 30, 2015 11.03 11.20 10.86 11.09 86,362 +0.18(+1.65%)
Sep 29, 2015 11.34 11.41 10.85 10.91 134,232 -0.43(-3.79%)
Sep 28, 2015 11.75 11.86 11.28 11.34 97,566 -0.45(-3.82%)
Sep 25, 2015 11.85 12.09 11.76 11.79 44,129 +0.01(+0.08%)
Sep 24, 2015 11.79 11.95 11.76 11.78 47,393 -0.07(-0.59%)
Sep 23, 2015 11.98 12.02 11.81 11.85 59,838 -0.14(-1.17%)
Sep 22, 2015 12.01 12.11 11.91 11.99 37,962 -0.11(-0.91%)
Sep 21, 2015 12.26 12.28 12.05 12.10 23,568 -0.11(-0.90%)
Sep 18, 2015 12.11 12.25 12.11 12.21 24,976 -0.04(-0.33%)
Sep 17, 2015 12.30 12.33 12.17 12.25 13,507 +0.02(+0.16%)
Sep 16, 2015 12.31 12.50 12.23 12.23 26,507 -0.12(-0.97%)
Sep 15, 2015 12.25 12.45 12.25 12.35 17,156 +0.10(+0.82%)
Sep 14, 2015 12.36 12.36 12.20 12.25 15,145 -0.04(-0.33%)
Sep 11, 2015 12.25 12.33 12.16 12.29 21,618 +0.01(+0.08%)
Sep 10, 2015 12.15 12.33 12.15 12.28 21,576 +0.14(+1.15%)
Sep 09, 2015 12.27 12.27 12.12 12.14 21,716 -0.07(-0.57%)
Sep 08, 2015 12.37 12.37 12.18 12.21 13,535 -0.04(-0.33%)
Sep 04, 2015 12.21 12.25 12.25 12.25 19,300 -0.07(-0.57%)
Sep 03, 2015 12.37 12.49 12.25 12.32 25,326 +0.05(+0.41%)
Sep 02, 2015 12.38 12.48 12.21 12.27 17,075 -0.07(-0.57%)
Sep 01, 2015 12.02 12.37 12.02 12.34 62,608 +0.13(+1.06%)
Aug 31, 2015 12.38 12.40 12.14 12.21 37,281 -0.17(-1.37%)
Aug 28, 2015 12.16 12.49 12.16 12.38 36,304 +0.22(+1.81%)
Aug 27, 2015 12.06 12.18 12.00 12.16 61,937 +0.10(+0.83%)
Aug 26, 2015 12.06 12.06 11.90 12.06 44,435 +0.12(+1.01%)
Aug 25, 2015 12.13 12.13 11.88 11.94 57,944 +0.09(+0.76%)
Aug 24, 2015 12.02 12.14 11.83 11.85 24,739 -0.37(-3.07%)
Aug 21, 2015 12.63 12.67 12.02 12.22 47,275 -0.41(-3.21%)
Aug 20, 2015 12.74 12.74 12.57 12.63 18,343 -0.14(-1.10%)
Aug 19, 2015 12.72 12.77 12.69 12.77 17,269 -0.02(-0.16%)
Aug 18, 2015 12.79 12.80 12.65 12.79 45,562 -0.01(-0.08%)
Aug 17, 2015 12.75 12.80 12.73 12.80 31,611 +0.00(+0.00%)
Aug 14, 2015 12.76 12.80 12.70 12.80 38,600 +0.00(+0.00%)
Aug 13, 2015 12.77 12.80 12.75 12.80 24,020 +0.06(+0.47%)
Aug 12, 2015 12.71 12.81 12.68 12.74 128,533 -0.03(-0.23%)
Aug 11, 2015 12.65 12.79 12.65 12.77 23,535 +0.05(+0.39%)
Aug 10, 2015 12.79 12.79 12.60 12.72 35,342 -0.07(-0.55%)
Aug 07, 2015 12.71 12.79 12.65 12.79 17,103 +0.04(+0.31%)
Aug 06, 2015 12.72 12.78 12.65 12.75 18,233 +0.06(+0.47%)
Aug 05, 2015 12.64 12.82 12.58 12.69 31,102 -0.03(-0.24%)
Aug 04, 2015 12.43 12.98 12.43 12.72 112,193 +0.14(+1.11%)
Aug 03, 2015 12.36 12.85 12.30 12.58 51,846 +0.20(+1.62%)
Jul 31, 2015 12.58 12.58 12.33 12.38 40,024 -0.01(-0.08%)
Jul 30, 2015 12.42 12.75 12.38 12.39 43,542 +0.00(+0.00%)
Jul 29, 2015 12.31 12.76 12.30 12.39 55,570 +0.12(+0.98%)
Jul 28, 2015 12.21 12.50 12.12 12.27 56,712 +0.02(+0.16%)
Jul 27, 2015 12.44 12.52 12.20 12.25 44,625 -0.28(-2.23%)
Jul 24, 2015 12.88 12.88 12.41 12.53 45,082 -0.32(-2.45%)
Jul 23, 2015 12.88 13.03 12.81 12.85 30,071 -0.08(-0.66%)
Jul 22, 2015 13.02 13.03 12.85 12.93 31,117 -0.09(-0.69%)
Jul 21, 2015 13.15 13.15 12.99 13.02 17,457 -0.06(-0.46%)
Jul 20, 2015 13.08 13.12 12.95 13.08 47,098 -0.12(-0.91%)
Jul 17, 2015 13.20 13.30 13.10 13.20 69,118 +0.05(+0.38%)
Jul 16, 2015 13.30 13.30 13.09 13.15 61,178 +0.10(+0.77%)
Jul 15, 2015 13.06 13.13 12.96 13.05 68,100 +0.06(+0.46%)
Jul 14, 2015 13.06 13.15 12.97 12.99 33,870 +0.01(+0.08%)
Jul 13, 2015 13.11 13.16 12.96 12.98 38,839 -0.04(-0.31%)
Jul 10, 2015 13.18 13.18 12.90 13.02 40,622 +0.09(+0.70%)
Jul 09, 2015 13.02 13.02 12.87 12.93 25,835 -0.05(-0.39%)
Jul 08, 2015 12.94 13.00 12.90 12.98 59,189 -0.04(-0.31%)
Jul 07, 2015 13.00 13.02 12.85 13.02 64,458 +0.03(+0.23%)
Jul 06, 2015 12.96 13.05 12.83 12.99 47,811 -0.01(-0.08%)
Jul 02, 2015 13.01 13.00 13.00 13.00 31,500 +0.02(+0.15%)
Jul 01, 2015 12.73 12.99 12.67 12.98 32,930 +0.33(+2.61%)
Jun 30, 2015 12.88 12.92 12.65 12.65 51,864 -0.27(-2.09%)
Jun 29, 2015 12.91 12.96 12.85 12.92 74,418 +0.01(+0.08%)
Jun 26, 2015 13.05 13.20 12.86 12.91 74,685 +0.00(+0.00%)
Jun 25, 2015 12.73 12.91 12.66 12.91 67,824 +0.18(+1.41%)
Jun 24, 2015 13.00 13.03 12.67 12.73 51,138 -0.23(-1.77%)
Jun 23, 2015 12.98 13.06 12.84 12.96 48,640 -0.02(-0.15%)
Jun 22, 2015 13.04 13.04 12.95 12.98 24,832 -0.01(-0.08%)
Jun 19, 2015 13.00 13.04 12.89 12.99 18,693 -0.01(-0.08%)
Jun 18, 2015 13.00 13.10 12.71 13.00 50,706 +0.11(+0.85%)
Jun 17, 2015 12.99 13.10 12.88 12.89 40,458 -0.09(-0.69%)
Jun 16, 2015 12.95 13.14 12.86 12.98 25,980 -0.01(-0.08%)
Jun 15, 2015 13.03 13.15 12.95 12.99 48,227 +0.00(+0.00%)
Jun 12, 2015 13.05 13.09 12.96 12.99 36,422 -0.04(-0.31%)
Jun 11, 2015 13.15 13.15 12.98 13.03 48,157 -0.01(-0.04%)
Jun 10, 2015 12.90 13.10 12.90 13.04 36,659 +0.12(+0.93%)
Jun 09, 2015 12.95 12.99 12.72 12.91 41,537 -0.04(-0.27%)
Jun 08, 2015 13.04 13.18 12.90 12.95 39,741 -0.17(-1.30%)
Jun 05, 2015 13.23 13.23 13.05 13.12 48,506 -0.03(-0.23%)
Jun 04, 2015 13.31 13.31 13.12 13.15 58,849 -0.12(-0.90%)
Jun 03, 2015 13.31 13.31 13.22 13.27 46,556 +0.00(+0.00%)
Jun 02, 2015 13.31 13.35 13.24 13.27 51,274 -0.02(-0.15%)
Jun 01, 2015 13.34 13.45 13.25 13.29 48,715 +0.04(+0.30%)
May 29, 2015 13.20 13.35 13.20 13.25 69,346 -0.03(-0.23%)
May 28, 2015 13.30 13.33 13.25 13.28 97,029 -0.02(-0.15%)
May 27, 2015 13.30 13.30 13.25 13.30 67,806 +0.00(+0.00%)
May 26, 2015 13.37 13.47 13.25 13.30 42,153 +0.00(+0.00%)
May 22, 2015 13.35 13.30 13.30 13.30 36,200 +0.00(+0.00%)
May 21, 2015 13.20 13.39 13.14 13.30 65,347 +0.06(+0.45%)
May 20, 2015 13.30 13.32 13.05 13.24 57,636 -0.11(-0.82%)
May 19, 2015 13.30 13.35 13.25 13.35 47,731 +0.06(+0.45%)
May 18, 2015 13.40 13.47 13.29 13.29 41,602 +0.07(+0.53%)
May 15, 2015 13.30 13.42 13.22 13.22 95,869 -0.04(-0.30%)
May 14, 2015 13.26 13.32 13.20 13.26 25,357 -0.03(-0.22%)
May 13, 2015 13.30 13.30 13.22 13.29 27,911 -0.01(-0.08%)
May 12, 2015 13.26 13.40 13.20 13.30 68,919 +0.04(+0.30%)
May 11, 2015 13.32 13.46 13.25 13.26 82,322 -0.00(-0.00%)
May 08, 2015 13.30 13.45 13.21 13.26 33,518 -0.01(-0.07%)
May 07, 2015 13.29 13.31 13.23 13.27 39,489 -0.04(-0.30%)
May 06, 2015 13.36 13.43 13.22 13.31 10,099 +0.02(+0.15%)
May 05, 2015 13.44 13.44 13.21 13.29 26,238 -0.11(-0.82%)
May 04, 2015 13.50 13.50 13.26 13.40 24,755 -0.05(-0.37%)
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.