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

Capitala Finance Crp (NQ: CPTA )

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 8.204 8.333 8.154 8.284 116,258 +0.09(+1.12%)
Apr 28, 2016 8.443 8.455 8.131 8.192 113,323 -0.17(-1.98%)
Apr 27, 2016 8.284 8.357 8.284 8.357 59,225 +0.04(+0.44%)
Apr 26, 2016 8.198 8.369 8.198 8.320 43,037 +0.10(+1.27%)
Apr 25, 2016 8.437 8.437 8.143 8.216 195,209 -0.22(-2.61%)
Apr 22, 2016 8.449 8.461 8.382 8.437 92,965 +0.04(+0.44%)
Apr 21, 2016 8.529 8.535 8.388 8.400 114,098 -0.09(-1.01%)
Apr 20, 2016 8.400 8.535 8.333 8.486 90,430 +0.01(+0.12%)
Apr 19, 2016 8.421 8.475 8.373 8.475 163,729 +0.11(+1.30%)
Apr 18, 2016 8.276 8.402 8.276 8.366 139,048 +0.07(+0.80%)
Apr 15, 2016 8.264 8.366 8.264 8.300 67,082 +0.03(+0.37%)
Apr 14, 2016 8.215 8.330 8.197 8.270 116,588 +0.09(+1.11%)
Apr 13, 2016 8.155 8.203 8.088 8.179 87,421 +0.08(+0.97%)
Apr 12, 2016 8.094 8.155 8.021 8.100 145,597 +0.00(+0.00%)
Apr 11, 2016 8.130 8.155 8.088 8.100 121,726 +0.02(+0.30%)
Apr 08, 2016 7.925 8.100 7.900 8.076 167,301 +0.20(+2.54%)
Apr 07, 2016 7.713 7.888 7.670 7.876 162,963 +0.12(+1.56%)
Apr 06, 2016 7.598 7.791 7.555 7.755 185,025 +0.24(+3.14%)
Apr 05, 2016 7.416 7.558 7.387 7.519 154,791 +0.13(+1.72%)
Apr 04, 2016 7.362 7.658 7.349 7.392 227,773 +0.04(+0.58%)
Apr 01, 2016 7.283 7.355 7.095 7.349 138,139 +0.08(+1.17%)
Mar 31, 2016 7.083 7.265 7.065 7.265 96,524 +0.18(+2.56%)
Mar 30, 2016 7.204 7.210 7.077 7.083 214,196 -0.05(-0.76%)
Mar 29, 2016 7.083 7.168 7.083 7.138 103,242 +0.01(+0.17%)
Mar 28, 2016 7.162 7.174 7.089 7.125 46,551 +0.02(+0.26%)
Mar 24, 2016 7.119 7.107 7.107 7.107 86,225 -0.02(-0.25%)
Mar 23, 2016 7.029 7.144 6.986 7.125 190,223 +0.13(+1.82%)
Mar 22, 2016 6.950 7.047 6.877 6.998 142,302 +0.05(+0.70%)
Mar 21, 2016 7.010 7.053 6.889 6.950 70,483 -0.06(-0.86%)
Mar 18, 2016 7.010 7.125 6.901 7.010 71,896 +0.03(+0.40%)
Mar 17, 2016 6.809 7.108 6.809 6.982 140,947 +0.13(+1.83%)
Mar 16, 2016 6.761 6.857 6.743 6.857 92,105 +0.11(+1.68%)
Mar 15, 2016 6.773 6.809 6.719 6.743 84,666 -0.03(-0.44%)
Mar 14, 2016 6.773 6.845 6.731 6.773 118,538 +0.01(+0.09%)
Mar 11, 2016 6.809 6.834 6.728 6.767 54,660 +0.02(+0.27%)
Mar 10, 2016 6.809 6.809 6.689 6.749 77,565 +0.01(+0.09%)
Mar 09, 2016 6.928 7.028 6.731 6.743 198,892 -0.23(-3.34%)
Mar 08, 2016 7.048 7.060 6.939 6.976 83,065 -0.07(-1.02%)
Mar 07, 2016 6.869 7.054 6.869 7.048 69,691 +0.16(+2.25%)
Mar 04, 2016 6.869 7.137 6.869 6.893 127,678 +0.00(+0.00%)
Mar 03, 2016 6.749 6.928 6.683 6.893 148,588 +0.18(+2.67%)
Mar 02, 2016 6.582 6.779 6.582 6.713 111,935 +0.08(+1.17%)
Mar 01, 2016 6.588 6.701 6.565 6.636 77,060 +0.08(+1.18%)
Feb 29, 2016 6.307 6.570 6.287 6.558 109,430 +0.27(+4.37%)
Feb 26, 2016 6.349 6.349 6.218 6.283 78,409 +0.01(+0.19%)
Feb 25, 2016 6.224 6.331 6.122 6.271 86,185 +0.01(+0.10%)
Feb 24, 2016 6.122 6.265 6.098 6.265 78,781 +0.14(+2.24%)
Feb 23, 2016 6.242 6.242 6.128 6.128 62,125 -0.13(-2.10%)
Feb 22, 2016 6.283 6.355 6.218 6.259 70,346 +0.01(+0.10%)
Feb 19, 2016 6.283 6.317 6.176 6.253 74,868 -0.10(-1.51%)
Feb 18, 2016 6.373 6.381 6.271 6.349 101,387 -0.03(-0.47%)
Feb 17, 2016 6.427 6.528 6.349 6.379 79,693 +0.04(+0.63%)
Feb 16, 2016 6.416 6.427 6.310 6.339 105,251 +0.03(+0.47%)
Feb 12, 2016 6.039 6.310 6.310 6.310 73,906 +0.29(+4.79%)
Feb 11, 2016 6.180 6.233 6.021 6.021 63,301 -0.22(-3.49%)
Feb 10, 2016 6.310 6.445 6.215 6.239 54,994 -0.10(-1.58%)
Feb 09, 2016 6.286 6.392 6.180 6.339 108,020 -0.06(-0.92%)
Feb 08, 2016 6.463 6.569 6.345 6.398 91,344 -0.09(-1.36%)
Feb 05, 2016 6.469 6.545 6.445 6.486 93,380 -0.01(-0.18%)
Feb 04, 2016 6.263 6.498 6.263 6.498 88,344 +0.19(+2.98%)
Feb 03, 2016 6.363 6.410 6.233 6.310 63,890 -0.02(-0.28%)
Feb 02, 2016 6.304 6.327 6.265 6.327 58,143 -0.02(-0.28%)
Feb 01, 2016 6.298 6.392 6.298 6.345 93,264 -0.01(-0.19%)
Jan 29, 2016 6.263 6.463 6.263 6.357 123,102 +0.09(+1.50%)
Jan 28, 2016 6.286 6.292 6.180 6.263 106,294 +0.06(+0.95%)
Jan 27, 2016 6.151 6.327 6.053 6.204 102,704 +0.05(+0.86%)
Jan 26, 2016 6.245 6.348 6.033 6.151 316,295 -0.10(-1.60%)
Jan 25, 2016 6.492 6.538 6.104 6.251 341,483 -0.25(-3.80%)
Jan 22, 2016 6.004 6.504 6.004 6.498 279,537 +0.52(+8.77%)
Jan 21, 2016 6.033 6.192 5.656 5.974 720,182 -0.01(-0.20%)
Jan 20, 2016 6.221 6.275 5.615 5.986 507,571 -0.34(-5.42%)
Jan 19, 2016 6.521 6.521 6.329 6.329 167,650 -0.10(-1.53%)
Jan 15, 2016 6.480 6.428 6.428 6.428 171,341 -0.18(-2.72%)
Jan 14, 2016 7.031 7.136 6.451 6.608 375,932 -0.37(-5.32%)
Jan 13, 2016 7.153 7.234 6.921 6.979 548,359 -0.14(-1.96%)
Jan 12, 2016 7.310 7.333 7.107 7.118 243,313 -0.10(-1.37%)
Jan 11, 2016 7.339 7.385 7.118 7.217 303,825 -0.05(-0.72%)
Jan 08, 2016 7.263 7.379 7.165 7.269 122,565 -0.03(-0.40%)
Jan 07, 2016 7.141 7.402 7.141 7.298 101,177 +0.01(+0.08%)
Jan 06, 2016 7.153 7.646 7.153 7.292 888,345 +0.01(+0.08%)
Jan 05, 2016 7.182 7.333 7.054 7.286 115,982 +0.10(+1.45%)
Jan 04, 2016 7.002 7.182 6.944 7.182 243,521 +0.17(+2.48%)
Dec 31, 2015 6.886 7.008 7.008 7.008 306,828 +0.10(+1.43%)
Dec 30, 2015 6.857 6.944 6.857 6.909 200,339 +0.02(+0.34%)
Dec 29, 2015 6.973 7.008 6.846 6.886 153,958 -0.09(-1.25%)
Dec 28, 2015 7.107 7.107 6.943 6.973 163,899 -0.16(-2.28%)
Dec 24, 2015 7.107 7.136 7.136 7.136 76,189 +0.05(+0.74%)
Dec 23, 2015 7.020 7.136 6.962 7.083 182,319 +0.10(+1.50%)
Dec 22, 2015 6.973 6.979 6.817 6.979 198,168 +0.02(+0.25%)
Dec 21, 2015 6.933 7.054 6.817 6.962 323,247 +0.03(+0.42%)
Dec 18, 2015 7.031 7.078 6.875 6.933 97,674 -0.11(-1.51%)
Dec 17, 2015 7.067 7.142 6.902 7.039 205,001 -0.03(-0.48%)
Dec 16, 2015 6.891 7.153 6.891 7.073 154,716 +0.16(+2.31%)
Dec 15, 2015 6.834 7.067 6.725 6.913 367,973 +0.16(+2.36%)
Dec 14, 2015 7.187 7.227 6.731 6.754 186,954 -0.42(-5.88%)
Dec 11, 2015 7.278 7.398 7.079 7.176 169,668 -0.21(-2.78%)
Dec 10, 2015 7.324 7.472 7.307 7.381 142,505 +0.00(+0.00%)
Dec 09, 2015 7.415 7.529 7.227 7.381 165,277 -0.07(-0.92%)
Dec 08, 2015 7.558 7.586 7.418 7.450 153,526 -0.17(-2.17%)
Dec 07, 2015 7.746 7.758 7.484 7.615 193,825 -0.19(-2.41%)
Dec 04, 2015 7.843 7.914 7.706 7.803 117,530 -0.07(-0.87%)
Dec 03, 2015 7.837 7.923 7.803 7.872 97,249 +0.02(+0.29%)
Dec 02, 2015 7.940 7.952 7.820 7.849 54,180 -0.03(-0.43%)
Dec 01, 2015 7.957 8.014 7.815 7.883 132,642 -0.10(-1.29%)
Nov 30, 2015 7.877 7.986 7.769 7.986 172,834 +0.11(+1.38%)
Nov 27, 2015 7.820 7.912 7.792 7.877 43,671 +0.10(+1.25%)
Nov 25, 2015 7.701 7.780 7.780 7.780 74,682 +0.08(+1.04%)
Nov 24, 2015 7.661 7.723 7.583 7.701 52,856 +0.02(+0.22%)
Nov 23, 2015 7.723 7.786 7.638 7.683 109,698 +0.03(+0.37%)
Nov 20, 2015 7.758 7.832 7.632 7.655 57,267 -0.05(-0.59%)
Nov 19, 2015 7.792 7.815 7.604 7.701 119,273 -0.05(-0.59%)
Nov 18, 2015 7.621 7.769 7.558 7.746 81,181 +0.10(+1.32%)
Nov 17, 2015 7.662 7.808 7.640 7.645 95,421 -0.06(-0.80%)
Nov 16, 2015 7.572 7.786 7.472 7.707 116,587 +0.13(+1.78%)
Nov 13, 2015 7.499 7.589 7.499 7.572 122,252 +0.04(+0.52%)
Nov 12, 2015 7.668 7.724 7.494 7.533 186,489 -0.17(-2.19%)
Nov 11, 2015 7.758 7.820 7.634 7.702 165,399 +0.01(+0.07%)
Nov 10, 2015 7.775 7.966 7.651 7.696 133,463 -0.02(-0.22%)
Nov 09, 2015 7.724 7.803 7.640 7.713 50,825 -0.02(-0.22%)
Nov 06, 2015 7.651 7.797 7.556 7.730 45,169 +0.11(+1.40%)
Nov 05, 2015 7.769 7.769 7.533 7.623 112,114 -0.10(-1.31%)
Nov 04, 2015 7.617 7.769 7.533 7.724 162,154 +0.08(+1.10%)
Nov 03, 2015 7.572 7.668 7.454 7.640 316,424 +0.11(+1.42%)
Nov 02, 2015 7.482 7.724 7.482 7.533 225,236 +0.01(+0.07%)
Oct 30, 2015 7.533 7.578 7.353 7.527 187,977 -0.04(-0.52%)
Oct 29, 2015 7.556 7.668 7.454 7.567 103,067 +0.06(+0.75%)
Oct 28, 2015 7.426 7.634 7.365 7.511 115,475 +0.10(+1.36%)
Oct 27, 2015 7.623 7.629 7.381 7.409 70,173 -0.24(-3.16%)
Oct 26, 2015 7.836 7.887 7.567 7.651 82,515 -0.20(-2.51%)
Oct 23, 2015 7.898 7.949 7.825 7.848 44,115 +0.04(+0.58%)
Oct 22, 2015 7.741 7.864 7.718 7.803 82,738 +0.07(+0.87%)
Oct 21, 2015 7.977 7.977 7.735 7.735 97,589 -0.23(-2.85%)
Oct 20, 2015 7.812 8.017 7.754 7.962 94,024 +0.19(+2.49%)
Oct 19, 2015 7.862 8.017 7.751 7.768 142,439 -0.14(-1.82%)
Oct 16, 2015 8.012 8.045 7.890 7.912 78,974 -0.12(-1.52%)
Oct 15, 2015 7.956 8.084 7.846 8.034 59,144 +0.07(+0.83%)
Oct 14, 2015 7.967 8.095 7.923 7.967 61,333 -0.03(-0.42%)
Oct 13, 2015 8.012 8.117 7.951 8.001 122,783 -0.06(-0.76%)
Oct 12, 2015 8.106 8.111 8.001 8.061 65,193 -0.01(-0.14%)
Oct 09, 2015 8.034 8.111 8.012 8.073 117,450 +0.01(+0.07%)
Oct 08, 2015 7.923 8.073 7.923 8.067 85,526 +0.08(+0.97%)
Oct 07, 2015 7.763 8.045 7.707 7.990 262,369 +0.28(+3.66%)
Oct 06, 2015 7.547 7.768 7.547 7.707 213,941 +0.15(+1.98%)
Oct 05, 2015 7.502 7.574 7.318 7.558 150,055 +0.12(+1.56%)
Oct 02, 2015 7.408 7.535 7.314 7.441 218,061 +0.01(+0.15%)
Oct 01, 2015 7.176 7.480 7.176 7.430 209,563 +0.25(+3.47%)
Sep 30, 2015 6.960 7.281 6.960 7.181 221,644 +0.21(+3.02%)
Sep 29, 2015 7.187 7.297 6.943 6.971 282,514 -0.21(-2.93%)
Sep 28, 2015 7.380 7.446 7.081 7.181 244,542 -0.25(-3.35%)
Sep 25, 2015 7.264 7.469 7.264 7.430 89,511 +0.17(+2.36%)
Sep 24, 2015 7.292 7.403 7.220 7.259 130,240 -0.08(-1.13%)
Sep 23, 2015 7.392 7.425 7.308 7.342 122,938 -0.02(-0.23%)
Sep 22, 2015 7.469 7.508 7.358 7.358 175,408 -0.09(-1.19%)
Sep 21, 2015 7.403 7.519 7.403 7.447 125,602 -0.10(-1.34%)
Sep 18, 2015 7.401 7.614 7.389 7.548 245,832 +0.07(+0.87%)
Sep 17, 2015 7.472 7.587 7.412 7.483 116,584 +0.00(+0.00%)
Sep 16, 2015 7.488 7.652 7.418 7.483 197,425 -0.08(-1.01%)
Sep 15, 2015 7.597 7.636 7.554 7.559 39,814 +0.01(+0.07%)
Sep 14, 2015 7.619 7.667 7.554 7.554 41,468 -0.07(-0.86%)
Sep 11, 2015 7.608 7.679 7.597 7.619 80,674 -0.07(-0.85%)
Sep 10, 2015 7.608 7.837 7.537 7.685 197,143 +0.08(+1.00%)
Sep 09, 2015 7.832 7.944 7.592 7.608 202,889 -0.19(-2.45%)
Sep 08, 2015 7.739 7.881 7.690 7.799 165,466 +0.12(+1.56%)
Sep 04, 2015 7.527 7.679 7.679 7.679 100,475 +0.10(+1.29%)
Sep 03, 2015 7.418 7.630 7.407 7.581 123,203 +0.14(+1.83%)
Sep 02, 2015 7.527 7.527 7.428 7.445 111,291 -0.04(-0.51%)
Sep 01, 2015 7.374 7.521 7.368 7.483 104,447 +0.01(+0.15%)
Aug 31, 2015 7.412 7.510 7.368 7.472 91,306 +0.01(+0.07%)
Aug 28, 2015 7.625 7.707 7.326 7.467 114,192 -0.12(-1.58%)
Aug 27, 2015 7.587 7.608 7.396 7.587 94,713 +0.10(+1.38%)
Aug 26, 2015 7.516 7.641 7.254 7.483 167,446 +0.28(+3.86%)
Aug 25, 2015 7.559 7.623 7.197 7.205 181,874 -0.09(-1.27%)
Aug 24, 2015 7.445 7.668 7.058 7.298 398,837 -0.46(-5.91%)
Aug 21, 2015 7.908 8.017 7.717 7.756 115,957 -0.11(-1.39%)
Aug 20, 2015 7.990 8.045 7.854 7.865 138,462 -0.20(-2.44%)
Aug 19, 2015 8.017 8.110 7.990 8.061 65,848 +0.06(+0.73%)
Aug 18, 2015 8.067 8.191 7.998 8.003 192,297 -0.13(-1.65%)
Aug 17, 2015 8.175 8.366 8.003 8.137 192,120 -0.06(-0.79%)
Aug 14, 2015 8.030 8.299 8.030 8.202 160,720 +0.16(+2.01%)
Aug 13, 2015 7.755 8.159 7.755 8.041 190,685 +0.26(+3.39%)
Aug 12, 2015 7.906 7.933 7.637 7.777 293,043 -0.16(-1.97%)
Aug 11, 2015 7.820 7.997 7.637 7.933 111,619 +0.06(+0.82%)
Aug 10, 2015 8.078 8.148 7.702 7.868 345,085 -0.29(-3.56%)
Aug 07, 2015 8.046 8.234 8.046 8.159 78,346 +0.09(+1.07%)
Aug 06, 2015 8.094 8.207 8.019 8.073 115,960 -0.08(-0.92%)
Aug 05, 2015 8.180 8.226 8.137 8.148 64,901 -0.02(-0.26%)
Aug 04, 2015 8.094 8.223 8.067 8.170 70,676 +0.03(+0.40%)
Aug 03, 2015 8.197 8.250 8.046 8.137 104,170 -0.08(-0.92%)
Jul 31, 2015 8.245 8.374 8.148 8.213 86,416 -0.04(-0.46%)
Jul 30, 2015 8.261 8.481 8.245 8.250 88,052 -0.02(-0.26%)
Jul 29, 2015 8.229 8.315 8.229 8.272 67,218 +0.04(+0.46%)
Jul 28, 2015 8.148 8.293 8.110 8.234 73,486 +0.09(+1.12%)
Jul 27, 2015 8.175 8.347 8.094 8.143 138,843 -0.12(-1.50%)
Jul 24, 2015 8.390 8.450 8.202 8.266 129,126 -0.16(-1.85%)
Jul 23, 2015 8.449 8.605 8.336 8.422 119,473 -0.05(-0.63%)
Jul 22, 2015 8.584 8.686 8.439 8.476 75,118 -0.08(-0.88%)
Jul 21, 2015 8.621 8.659 8.476 8.551 120,134 -0.03(-0.33%)
Jul 20, 2015 8.585 8.633 8.522 8.580 111,441 +0.05(+0.62%)
Jul 17, 2015 8.516 8.686 8.495 8.527 94,841 +0.06(+0.69%)
Jul 16, 2015 8.495 8.559 8.458 8.469 188,935 -0.03(-0.31%)
Jul 15, 2015 8.591 8.591 8.442 8.495 104,219 -0.05(-0.56%)
Jul 14, 2015 8.623 8.750 8.516 8.543 171,212 -0.12(-1.35%)
Jul 13, 2015 8.601 8.734 8.580 8.660 83,702 +0.08(+0.99%)
Jul 10, 2015 8.633 8.708 8.554 8.575 85,842 -0.01(-0.12%)
Jul 09, 2015 8.777 8.840 8.548 8.585 65,251 -0.14(-1.64%)
Jul 08, 2015 8.798 8.830 8.670 8.729 145,258 -0.14(-1.62%)
Jul 07, 2015 8.766 8.899 8.713 8.872 148,125 +0.15(+1.70%)
Jul 06, 2015 8.591 8.745 8.591 8.723 112,031 +0.13(+1.55%)
Jul 02, 2015 8.161 8.591 8.591 8.591 237,310 +0.44(+5.34%)
Jul 01, 2015 8.182 8.442 8.155 8.155 364,976 -0.13(-1.54%)
Jun 30, 2015 8.262 8.346 8.145 8.283 311,594 -0.02(-0.19%)
Jun 29, 2015 8.495 8.495 8.293 8.299 138,840 -0.19(-2.25%)
Jun 26, 2015 8.495 8.582 8.394 8.490 184,940 +0.00(+0.00%)
Jun 25, 2015 8.585 8.601 8.469 8.490 109,138 -0.08(-0.93%)
Jun 24, 2015 8.601 8.692 8.532 8.570 110,063 -0.04(-0.49%)
Jun 23, 2015 8.692 8.723 8.554 8.612 118,881 -0.03(-0.37%)
Jun 22, 2015 8.708 8.782 8.601 8.644 177,137 -0.03(-0.31%)
Jun 19, 2015 8.793 8.808 8.654 8.670 94,214 -0.10(-1.15%)
Jun 18, 2015 8.708 8.771 8.628 8.771 284,616 +0.01(+0.12%)
Jun 17, 2015 8.644 8.808 8.644 8.761 194,954 +0.13(+1.54%)
Jun 16, 2015 8.570 8.644 8.522 8.628 190,215 +0.08(+0.93%)
Jun 15, 2015 8.761 8.761 8.479 8.548 282,128 -0.19(-2.19%)
Jun 12, 2015 8.909 8.947 8.702 8.739 480,400 -0.14(-1.61%)
Jun 11, 2015 9.042 9.069 8.867 8.883 371,792 -0.12(-1.36%)
Jun 10, 2015 9.069 9.079 8.979 9.005 279,648 -0.02(-0.24%)
Jun 09, 2015 9.074 9.180 9.000 9.026 146,260 -0.08(-0.93%)
Jun 08, 2015 9.164 9.265 9.058 9.111 202,073 -0.10(-1.10%)
Jun 05, 2015 9.228 9.233 9.111 9.212 135,431 -0.01(-0.06%)
Jun 04, 2015 9.233 9.233 9.090 9.217 195,045 -0.01(-0.12%)
Jun 03, 2015 9.345 9.345 9.172 9.228 168,324 -0.06(-0.69%)
Jun 02, 2015 9.318 9.318 9.169 9.292 128,799 +0.03(+0.29%)
Jun 01, 2015 9.254 9.286 9.191 9.265 168,558 +0.03(+0.34%)
May 29, 2015 9.164 9.265 9.164 9.233 169,168 +0.06(+0.64%)
May 28, 2015 9.169 9.196 9.116 9.175 116,677 +0.06(+0.64%)
May 27, 2015 9.079 9.164 9.079 9.116 173,438 +0.06(+0.70%)
May 26, 2015 9.180 9.233 9.053 9.053 135,971 -0.14(-1.50%)
May 22, 2015 9.074 9.191 9.191 9.191 168,942 +0.14(+1.58%)
May 21, 2015 9.122 9.185 9.016 9.047 192,941 -0.01(-0.12%)
May 20, 2015 9.122 9.154 8.994 9.058 135,900 +0.00(+0.00%)
May 19, 2015 9.281 9.281 9.016 9.058 343,526 -0.26(-2.79%)
May 18, 2015 9.318 9.392 9.244 9.318 137,079 +0.02(+0.17%)
May 15, 2015 9.265 9.339 9.212 9.302 167,142 +0.09(+0.98%)
May 14, 2015 9.233 9.270 9.201 9.212 102,706 -0.02(-0.23%)
May 13, 2015 9.191 9.276 9.169 9.233 101,124 +0.04(+0.40%)
May 12, 2015 9.228 9.297 9.169 9.196 187,782 -0.12(-1.25%)
May 11, 2015 9.339 9.392 9.244 9.313 208,566 +0.10(+1.10%)
May 08, 2015 9.175 9.270 9.138 9.212 163,584 +0.02(+0.23%)
May 07, 2015 9.228 9.256 9.127 9.191 152,573 -0.07(-0.80%)
May 06, 2015 9.371 9.371 9.196 9.265 154,306 -0.07(-0.74%)
May 05, 2015 9.435 9.440 9.292 9.334 86,835 -0.06(-0.62%)
May 04, 2015 9.345 9.392 9.345 9.392 100,932 +0.02(+0.23%)
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.