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 30, 2019 7.665 7.700 7.647 7.700 105,707 +0.05(+0.70%)
Apr 29, 2019 7.638 7.700 7.629 7.647 78,280 +0.02(+0.23%)
Apr 26, 2019 7.549 7.638 7.514 7.629 66,656 +0.07(+0.94%)
Apr 25, 2019 7.549 7.594 7.514 7.558 51,204 -0.07(-0.93%)
Apr 24, 2019 7.753 7.753 7.487 7.629 108,050 -0.11(-1.38%)
Apr 23, 2019 7.771 7.771 7.665 7.736 77,713 -0.03(-0.34%)
Apr 22, 2019 7.753 7.798 7.694 7.762 78,527 +0.04(+0.58%)
Apr 18, 2019 7.727 7.745 7.638 7.718 52,807 -0.01(-0.08%)
Apr 17, 2019 7.653 7.768 7.609 7.724 172,591 +0.07(+0.92%)
Apr 16, 2019 7.609 7.689 7.539 7.653 135,541 +0.10(+1.28%)
Apr 15, 2019 7.522 7.557 7.495 7.557 98,678 +0.08(+1.06%)
Apr 12, 2019 7.495 7.504 7.407 7.478 86,619 +0.04(+0.47%)
Apr 11, 2019 7.478 7.522 7.442 7.442 120,180 -0.02(-0.24%)
Apr 10, 2019 7.451 7.460 7.363 7.460 115,368 +0.07(+0.95%)
Apr 09, 2019 7.390 7.390 7.310 7.390 90,238 +0.03(+0.36%)
Apr 08, 2019 7.293 7.375 7.266 7.363 121,278 +0.10(+1.33%)
Apr 05, 2019 7.214 7.266 7.196 7.266 67,863 +0.03(+0.36%)
Apr 04, 2019 7.170 7.284 7.170 7.240 60,839 +0.11(+1.48%)
Apr 03, 2019 7.108 7.223 7.107 7.134 74,240 +0.03(+0.37%)
Apr 02, 2019 7.046 7.170 7.046 7.108 83,154 +0.06(+0.87%)
Apr 01, 2019 7.126 7.126 7.011 7.046 63,798 +0.04(+0.63%)
Mar 29, 2019 7.090 7.090 7.003 7.003 64,680 -0.03(-0.38%)
Mar 28, 2019 6.985 7.073 6.976 7.029 50,856 +0.05(+0.76%)
Mar 27, 2019 7.038 7.038 6.959 6.976 95,505 -0.04(-0.50%)
Mar 26, 2019 7.029 7.051 6.950 7.011 76,564 +0.00(+0.00%)
Mar 25, 2019 7.003 7.126 6.994 7.011 66,861 -0.03(-0.37%)
Mar 22, 2019 7.143 7.164 7.003 7.038 76,843 -0.11(-1.48%)
Mar 21, 2019 7.126 7.209 7.126 7.143 61,357 +0.00(+0.00%)
Mar 20, 2019 7.214 7.214 7.064 7.143 91,677 -0.07(-0.94%)
Mar 19, 2019 7.141 7.211 7.115 7.211 159,679 +0.11(+1.60%)
Mar 18, 2019 6.941 7.098 6.906 7.098 149,260 +0.18(+2.64%)
Mar 15, 2019 6.923 6.949 6.845 6.915 149,966 +0.03(+0.38%)
Mar 14, 2019 6.915 6.915 6.810 6.889 95,429 +0.07(+1.02%)
Mar 13, 2019 6.854 6.854 6.801 6.819 106,891 +0.02(+0.26%)
Mar 12, 2019 6.784 6.828 6.775 6.801 87,219 +0.02(+0.26%)
Mar 11, 2019 6.793 6.836 6.758 6.784 116,329 +0.06(+0.91%)
Mar 08, 2019 6.688 6.758 6.645 6.723 135,153 +0.03(+0.52%)
Mar 07, 2019 6.662 6.714 6.645 6.688 83,331 -0.03(-0.39%)
Mar 06, 2019 6.697 6.740 6.662 6.714 57,663 -0.02(-0.26%)
Mar 05, 2019 6.967 6.967 6.497 6.732 292,644 -0.51(-6.98%)
Mar 04, 2019 7.158 7.341 7.098 7.237 92,622 +0.01(+0.12%)
Mar 01, 2019 7.280 7.280 7.158 7.228 100,130 -0.09(-1.19%)
Feb 28, 2019 7.376 7.411 7.280 7.315 90,653 -0.08(-1.06%)
Feb 27, 2019 7.472 7.489 7.350 7.394 56,878 -0.10(-1.28%)
Feb 26, 2019 7.455 7.537 7.385 7.489 124,752 -0.01(-0.12%)
Feb 25, 2019 7.498 7.568 7.411 7.498 137,750 +0.00(+0.00%)
Feb 22, 2019 7.272 7.507 7.246 7.498 239,762 +0.14(+1.89%)
Feb 21, 2019 7.272 7.385 7.272 7.359 81,081 +0.04(+0.60%)
Feb 20, 2019 7.385 7.402 7.237 7.315 66,101 -0.02(-0.24%)
Feb 19, 2019 7.463 7.463 7.237 7.333 65,466 -0.08(-1.08%)
Feb 15, 2019 7.408 7.417 7.331 7.413 78,152 -0.00(-0.06%)
Feb 14, 2019 7.434 7.434 7.356 7.417 46,899 -0.03(-0.46%)
Feb 13, 2019 7.374 7.469 7.322 7.451 77,087 +0.12(+1.65%)
Feb 12, 2019 7.296 7.356 7.236 7.331 66,900 +0.03(+0.47%)
Feb 11, 2019 7.287 7.391 7.279 7.296 72,266 -0.03(-0.35%)
Feb 08, 2019 7.279 7.331 7.236 7.322 17,508 +0.04(+0.59%)
Feb 07, 2019 7.313 7.348 7.184 7.279 72,720 -0.06(-0.82%)
Feb 06, 2019 7.417 7.469 7.313 7.339 136,296 -0.08(-1.05%)
Feb 05, 2019 7.477 7.538 7.408 7.417 112,849 -0.06(-0.81%)
Feb 04, 2019 7.486 7.486 7.305 7.477 92,844 +0.09(+1.17%)
Feb 01, 2019 7.322 7.400 7.167 7.391 80,818 +0.07(+0.94%)
Jan 31, 2019 7.158 7.348 7.086 7.322 140,996 +0.21(+2.91%)
Jan 30, 2019 7.063 7.185 7.011 7.115 88,757 +0.05(+0.73%)
Jan 29, 2019 6.994 7.072 6.968 7.063 42,216 +0.01(+0.12%)
Jan 28, 2019 6.942 7.063 6.925 7.055 66,298 +0.08(+1.11%)
Jan 25, 2019 7.003 7.029 6.951 6.977 55,309 +0.01(+0.12%)
Jan 24, 2019 7.003 7.003 6.917 6.968 54,493 -0.01(-0.12%)
Jan 23, 2019 6.977 6.977 6.882 6.977 39,434 +0.05(+0.66%)
Jan 22, 2019 6.905 6.931 6.812 6.931 141,479 +0.09(+1.25%)
Jan 18, 2019 6.709 6.863 6.709 6.846 97,589 +0.18(+2.69%)
Jan 17, 2019 6.615 6.709 6.581 6.666 44,874 +0.05(+0.77%)
Jan 16, 2019 6.598 6.624 6.573 6.615 45,327 +0.06(+0.91%)
Jan 15, 2019 6.521 6.607 6.444 6.555 137,089 +0.08(+1.19%)
Jan 14, 2019 6.521 6.547 6.411 6.479 30,310 -0.04(-0.65%)
Jan 11, 2019 6.487 6.581 6.487 6.521 23,430 +0.03(+0.53%)
Jan 10, 2019 6.385 6.581 6.385 6.487 55,490 +0.09(+1.33%)
Jan 09, 2019 6.436 6.538 6.402 6.402 91,597 +0.02(+0.27%)
Jan 08, 2019 6.427 6.504 6.308 6.385 53,792 -0.03(-0.53%)
Jan 07, 2019 6.316 6.436 6.274 6.419 85,573 +0.12(+1.90%)
Jan 04, 2019 6.248 6.385 6.197 6.299 104,267 +0.15(+2.50%)
Jan 03, 2019 6.274 6.278 6.043 6.146 65,573 -0.13(-2.04%)
Jan 02, 2019 6.086 6.274 5.830 6.274 95,889 +0.15(+2.51%)
Dec 31, 2018 6.334 6.581 6.112 6.120 200,685 -0.38(-5.91%)
Dec 28, 2018 6.188 6.526 6.035 6.504 151,246 +0.32(+5.10%)
Dec 27, 2018 5.881 6.205 5.770 6.188 97,861 +0.33(+5.69%)
Dec 26, 2018 5.651 5.890 5.651 5.856 67,673 +0.15(+2.69%)
Dec 24, 2018 5.719 5.787 5.514 5.702 111,531 -0.06(-1.04%)
Dec 21, 2018 5.856 5.890 5.710 5.762 92,669 -0.04(-0.74%)
Dec 20, 2018 6.086 6.095 5.591 5.804 177,519 -0.31(-5.03%)
Dec 19, 2018 6.026 6.333 5.984 6.112 128,379 -0.01(-0.09%)
Dec 18, 2018 6.244 6.328 6.058 6.117 71,715 -0.13(-2.03%)
Dec 17, 2018 6.497 6.691 6.168 6.244 96,817 -0.22(-3.39%)
Dec 14, 2018 6.640 6.649 6.379 6.463 111,997 -0.20(-3.04%)
Dec 13, 2018 6.683 6.716 6.640 6.666 47,159 -0.03(-0.50%)
Dec 12, 2018 6.666 6.775 6.666 6.700 35,944 +0.04(+0.63%)
Dec 11, 2018 6.708 6.783 6.632 6.657 44,628 -0.03(-0.38%)
Dec 10, 2018 6.632 6.759 6.624 6.683 51,502 +0.03(+0.51%)
Dec 07, 2018 6.674 6.750 6.624 6.649 28,088 -0.01(-0.13%)
Dec 06, 2018 6.792 6.792 6.640 6.657 105,293 -0.15(-2.23%)
Dec 04, 2018 6.860 6.894 6.809 6.809 40,295 -0.06(-0.86%)
Dec 03, 2018 6.885 6.885 6.801 6.868 74,162 +0.04(+0.62%)
Nov 30, 2018 6.767 6.835 6.750 6.826 77,035 +0.06(+0.87%)
Nov 29, 2018 6.750 6.835 6.708 6.767 81,644 +0.04(+0.63%)
Nov 28, 2018 6.666 6.742 6.632 6.725 122,388 +0.08(+1.27%)
Nov 27, 2018 6.632 6.700 6.607 6.640 69,427 +0.02(+0.25%)
Nov 26, 2018 6.801 6.834 6.607 6.624 49,523 -0.13(-1.87%)
Nov 23, 2018 6.666 6.775 6.666 6.750 29,510 +0.07(+1.01%)
Nov 21, 2018 6.683 6.683 6.683 0 +0.03(+0.51%)
Nov 20, 2018 6.674 6.877 6.564 6.649 91,791 -0.04(-0.59%)
Nov 19, 2018 6.763 6.805 6.680 6.688 70,234 -0.04(-0.62%)
Nov 16, 2018 6.672 6.730 6.672 6.730 36,886 +0.02(+0.25%)
Nov 15, 2018 6.763 6.763 6.680 6.713 43,970 -0.05(-0.74%)
Nov 14, 2018 6.705 6.763 6.688 6.763 56,862 +0.09(+1.38%)
Nov 13, 2018 6.797 6.805 6.638 6.672 51,122 -0.02(-0.25%)
Nov 12, 2018 6.772 6.805 6.688 6.688 73,350 -0.12(-1.72%)
Nov 09, 2018 6.738 6.855 6.738 6.805 82,875 +0.03(+0.37%)
Nov 08, 2018 6.822 6.872 6.759 6.780 134,535 -0.04(-0.61%)
Nov 07, 2018 6.722 6.855 6.722 6.822 121,299 +0.08(+1.24%)
Nov 06, 2018 6.738 6.872 6.555 6.738 214,693 -0.13(-1.94%)
Nov 05, 2018 6.930 6.955 6.822 6.872 45,693 -0.04(-0.60%)
Nov 02, 2018 6.947 6.989 6.889 6.914 38,443 +0.00(+0.00%)
Nov 01, 2018 6.805 7.014 6.763 6.914 59,709 +0.08(+1.10%)
Oct 31, 2018 6.880 7.014 6.822 6.839 99,044 -0.01(-0.12%)
Oct 30, 2018 6.855 6.955 6.822 6.847 52,017 +0.00(+0.00%)
Oct 29, 2018 6.680 6.947 6.680 6.847 76,555 +0.19(+2.89%)
Oct 26, 2018 6.872 6.930 6.555 6.655 244,193 -0.28(-4.09%)
Oct 25, 2018 6.855 6.972 6.855 6.939 41,172 +0.09(+1.34%)
Oct 24, 2018 7.039 7.097 6.839 6.847 110,256 -0.24(-3.42%)
Oct 23, 2018 7.097 7.097 6.997 7.089 56,885 -0.08(-1.05%)
Oct 22, 2018 7.181 7.181 6.872 7.164 148,880 -0.01(-0.08%)
Oct 19, 2018 7.095 7.195 7.095 7.170 56,471 +0.03(+0.46%)
Oct 18, 2018 7.128 7.162 7.095 7.137 68,876 +0.02(+0.35%)
Oct 17, 2018 7.054 7.128 7.029 7.112 64,500 +0.02(+0.23%)
Oct 16, 2018 6.988 7.128 6.981 7.095 45,016 +0.10(+1.42%)
Oct 15, 2018 7.087 7.087 6.971 6.996 53,147 -0.07(-0.94%)
Oct 12, 2018 7.013 7.120 6.955 7.062 100,608 +0.12(+1.67%)
Oct 11, 2018 7.054 7.110 6.947 6.947 124,448 -0.14(-1.98%)
Oct 10, 2018 7.087 7.162 7.071 7.087 62,419 -0.03(-0.46%)
Oct 09, 2018 7.095 7.153 7.087 7.120 44,101 +0.00(+0.00%)
Oct 08, 2018 7.137 7.186 7.101 7.120 75,020 -0.06(-0.81%)
Oct 05, 2018 7.178 7.211 7.120 7.178 50,304 -0.03(-0.46%)
Oct 04, 2018 7.277 7.277 7.195 7.211 79,770 -0.01(-0.11%)
Oct 03, 2018 7.186 7.277 7.186 7.219 58,817 +0.02(+0.23%)
Oct 02, 2018 7.128 7.236 7.112 7.203 84,016 +0.07(+0.93%)
Oct 01, 2018 7.170 7.200 7.071 7.137 156,601 -0.07(-0.92%)
Sep 28, 2018 7.236 7.269 7.203 7.203 70,982 -0.05(-0.68%)
Sep 27, 2018 7.261 7.310 7.244 7.253 51,312 -0.02(-0.34%)
Sep 26, 2018 7.286 7.306 7.269 7.277 34,015 -0.01(-0.11%)
Sep 25, 2018 7.319 7.319 7.244 7.286 48,815 -0.01(-0.11%)
Sep 24, 2018 7.335 7.359 7.277 7.294 50,698 -0.01(-0.11%)
Sep 21, 2018 7.244 7.302 7.203 7.302 40,630 +0.04(+0.57%)
Sep 20, 2018 7.360 7.360 7.244 7.261 55,717 -0.12(-1.57%)
Sep 19, 2018 7.393 7.393 7.302 7.377 56,975 +0.04(+0.49%)
Sep 18, 2018 7.398 7.414 7.316 7.341 129,981 -0.03(-0.44%)
Sep 17, 2018 7.357 7.374 7.341 7.374 95,493 +0.04(+0.56%)
Sep 14, 2018 7.324 7.374 7.316 7.333 86,295 +0.03(+0.45%)
Sep 13, 2018 7.242 7.341 7.218 7.300 86,196 +0.06(+0.79%)
Sep 12, 2018 7.267 7.275 7.218 7.242 54,546 -0.02(-0.34%)
Sep 11, 2018 7.201 7.283 7.193 7.267 53,495 +0.07(+0.91%)
Sep 10, 2018 7.169 7.251 7.152 7.201 54,130 -0.02(-0.23%)
Sep 07, 2018 7.259 7.283 7.210 7.218 50,898 -0.04(-0.56%)
Sep 06, 2018 7.185 7.267 7.161 7.259 70,985 +0.05(+0.68%)
Sep 05, 2018 7.210 7.210 7.169 7.210 38,417 +0.01(+0.11%)
Sep 04, 2018 7.201 7.210 7.152 7.201 75,408 +0.01(+0.11%)
Aug 31, 2018 7.193 7.193 7.193 0 +0.00(+0.00%)
Aug 30, 2018 7.169 7.201 7.152 7.193 84,565 +0.04(+0.57%)
Aug 29, 2018 7.136 7.169 7.087 7.152 101,700 +0.02(+0.23%)
Aug 28, 2018 7.152 7.152 7.128 7.136 41,012 +0.01(+0.11%)
Aug 27, 2018 7.128 7.136 7.062 7.128 145,038 +0.00(+0.00%)
Aug 24, 2018 7.095 7.128 7.079 7.128 48,335 +0.01(+0.12%)
Aug 23, 2018 7.111 7.136 7.087 7.120 133,204 -0.02(-0.23%)
Aug 22, 2018 7.128 7.152 7.079 7.136 180,737 +0.02(+0.27%)
Aug 21, 2018 7.052 7.125 7.052 7.117 130,191 +0.06(+0.80%)
Aug 20, 2018 6.979 7.076 6.979 7.060 118,117 +0.00(+0.00%)
Aug 17, 2018 7.052 7.060 7.003 7.060 33,025 +0.01(+0.12%)
Aug 16, 2018 6.995 7.060 6.995 7.052 64,366 +0.06(+0.81%)
Aug 15, 2018 7.019 7.019 6.979 6.995 20,701 -0.02(-0.35%)
Aug 14, 2018 6.955 7.027 6.924 7.019 95,818 +0.06(+0.82%)
Aug 13, 2018 7.101 7.101 6.930 6.963 119,636 -0.11(-1.61%)
Aug 10, 2018 7.141 7.141 7.044 7.076 70,979 -0.04(-0.57%)
Aug 09, 2018 7.125 7.133 7.076 7.117 110,181 +0.00(+0.00%)
Aug 08, 2018 7.060 7.125 7.044 7.117 81,159 +0.06(+0.80%)
Aug 07, 2018 7.076 7.076 7.019 7.060 137,380 -0.02(-0.23%)
Aug 06, 2018 7.117 7.141 7.011 7.076 49,743 +0.06(+0.81%)
Aug 03, 2018 6.979 7.093 6.979 7.019 60,998 +0.04(+0.58%)
Aug 02, 2018 6.987 7.011 6.963 6.979 49,179 -0.02(-0.23%)
Aug 01, 2018 6.987 7.019 6.963 6.995 65,025 +0.01(+0.12%)
Jul 31, 2018 6.963 6.999 6.898 6.987 79,465 +0.02(+0.35%)
Jul 30, 2018 7.003 7.003 6.906 6.963 45,647 -0.04(-0.58%)
Jul 27, 2018 6.890 7.011 6.890 7.003 104,744 +0.09(+1.29%)
Jul 26, 2018 6.890 6.930 6.874 6.914 49,960 +0.01(+0.21%)
Jul 25, 2018 6.825 6.914 6.825 6.899 19,187 +0.03(+0.44%)
Jul 24, 2018 6.979 6.980 6.817 6.869 77,176 -0.10(-1.46%)
Jul 23, 2018 7.052 7.052 6.963 6.971 31,526 -0.06(-0.92%)
Jul 20, 2018 7.093 6.930 7.036 175,793 +0.04(+0.50%)
Jul 19, 2018 7.009 7.025 6.968 7.001 135,684 +0.03(+0.46%)
Jul 18, 2018 6.888 6.984 6.888 6.968 91,033 +0.06(+0.93%)
Jul 17, 2018 6.912 6.920 6.880 6.904 96,222 -0.01(-0.12%)
Jul 16, 2018 6.840 6.912 6.840 6.912 100,236 +0.09(+1.30%)
Jul 13, 2018 6.816 6.832 6.751 6.824 61,094 +0.02(+0.24%)
Jul 12, 2018 6.764 6.824 6.764 6.808 70,443 +0.05(+0.71%)
Jul 11, 2018 6.767 6.792 6.735 6.759 68,278 +0.00(+0.00%)
Jul 10, 2018 6.719 6.792 6.719 6.759 68,457 +0.04(+0.60%)
Jul 09, 2018 6.751 6.751 6.695 6.719 87,712 +0.01(+0.12%)
Jul 06, 2018 6.679 6.727 6.679 6.711 47,022 +0.01(+0.12%)
Jul 05, 2018 6.695 6.711 6.687 6.703 94,594 +0.01(+0.12%)
Jul 03, 2018 6.695 6.695 6.695 0 +0.00(+0.00%)
Jul 02, 2018 6.687 6.711 6.663 6.695 37,437 +0.02(+0.36%)
Jun 29, 2018 6.711 6.711 6.663 6.671 41,348 +0.00(+0.00%)
Jun 28, 2018 6.703 6.718 6.656 6.671 46,559 -0.01(-0.12%)
Jun 27, 2018 6.679 6.735 6.671 6.679 74,095 -0.01(-0.12%)
Jun 26, 2018 6.679 6.735 6.679 6.687 41,631 +0.01(+0.12%)
Jun 25, 2018 6.710 6.735 6.679 6.679 43,847 -0.04(-0.60%)
Jun 22, 2018 6.727 6.751 6.703 6.719 32,705 +0.01(+0.12%)
Jun 21, 2018 6.713 6.767 6.687 6.711 44,187 +0.02(+0.24%)
Jun 20, 2018 6.727 6.783 6.680 6.695 57,009 -0.04(-0.60%)
Jun 19, 2018 6.824 6.824 6.711 6.735 108,225 -0.07(-1.02%)
Jun 18, 2018 6.765 6.829 6.654 6.805 153,006 +0.06(+0.94%)
Jun 15, 2018 6.757 6.757 6.741 56,339 -0.02(-0.24%)
Jun 14, 2018 6.821 6.821 6.710 6.757 69,856 -0.02(-0.35%)
Jun 13, 2018 6.845 6.845 6.702 6.781 43,247 -0.04(-0.58%)
Jun 12, 2018 6.773 6.829 6.721 6.821 43,489 +0.06(+0.94%)
Jun 11, 2018 6.646 6.765 6.630 6.757 44,868 +0.10(+1.43%)
Jun 08, 2018 6.686 6.829 6.634 6.662 209,359 -0.02(-0.36%)
Jun 07, 2018 6.582 6.686 6.550 6.686 88,599 +0.10(+1.57%)
Jun 06, 2018 6.574 6.598 6.471 6.582 56,544 -0.02(-0.36%)
Jun 05, 2018 6.622 6.622 6.526 6.606 46,383 +0.00(+0.00%)
Jun 04, 2018 6.614 6.665 6.471 6.606 97,030 -0.01(-0.12%)
Jun 01, 2018 6.702 6.702 6.566 6.614 65,825 -0.09(-1.31%)
May 31, 2018 6.606 6.837 6.463 6.702 162,788 +0.13(+1.94%)
May 30, 2018 6.558 6.606 6.487 6.574 76,010 +0.05(+0.73%)
May 29, 2018 6.495 6.542 6.431 6.526 76,030 +0.03(+0.49%)
May 25, 2018 6.495 6.495 6.495 0 -0.06(-0.97%)
May 24, 2018 6.590 6.598 6.463 6.558 132,702 -0.05(-0.72%)
May 23, 2018 6.598 6.645 6.574 6.606 51,827 +0.00(+0.00%)
May 22, 2018 6.757 6.757 6.534 6.606 106,306 -0.15(-2.24%)
May 21, 2018 6.757 6.757 6.654 6.757 52,413 +0.11(+1.60%)
May 18, 2018 6.730 6.738 6.647 6.651 94,941 -0.07(-1.06%)
May 17, 2018 6.675 6.769 6.651 6.722 126,623 +0.06(+0.95%)
May 16, 2018 6.620 6.675 6.541 6.659 39,078 +0.04(+0.60%)
May 15, 2018 6.620 6.643 6.557 6.620 60,018 -0.02(-0.24%)
May 14, 2018 6.541 6.657 6.509 6.635 108,999 +0.11(+1.69%)
May 11, 2018 6.352 6.533 6.352 6.525 162,130 +0.17(+2.60%)
May 10, 2018 6.249 6.383 6.249 6.360 98,743 +0.07(+1.13%)
May 09, 2018 6.304 6.344 6.281 6.289 73,869 -0.01(-0.13%)
May 08, 2018 6.139 6.297 6.139 6.297 212,757 +0.24(+3.90%)
May 07, 2018 6.107 6.139 6.036 6.060 151,134 -0.08(-1.28%)
May 04, 2018 6.163 6.189 6.068 6.139 60,664 -0.05(-0.76%)
May 03, 2018 6.249 6.249 6.107 6.186 55,934 -0.06(-0.88%)
May 02, 2018 6.265 6.317 6.194 6.241 103,594 -0.02(-0.38%)
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.