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, 2020 4.240 4.251 4.030 4.120 176,061 -0.09(-2.14%)
Apr 29, 2020 3.860 4.320 3.860 4.210 284,500 +0.22(+5.51%)
Apr 28, 2020 4.300 4.440 3.950 3.990 197,529 -0.18(-4.32%)
Apr 27, 2020 3.860 4.420 3.820 4.170 254,319 +0.35(+9.16%)
Apr 24, 2020 3.670 3.850 3.670 3.820 112,700 +0.20(+5.52%)
Apr 23, 2020 3.540 3.740 3.475 3.620 144,325 +0.12(+3.43%)
Apr 22, 2020 3.420 3.620 3.400 3.500 134,859 +0.18(+5.42%)
Apr 21, 2020 3.240 3.360 3.220 3.320 120,343 +0.09(+2.79%)
Apr 20, 2020 3.510 3.540 3.210 3.230 175,647 -0.30(-8.50%)
Apr 17, 2020 3.500 3.614 3.410 3.530 108,100 +0.16(+4.75%)
Apr 16, 2020 3.640 3.660 3.350 3.370 174,017 -0.30(-8.17%)
Apr 15, 2020 3.720 3.750 3.500 3.670 177,956 -0.14(-3.67%)
Apr 14, 2020 3.350 3.880 3.290 3.810 309,766 +0.53(+16.16%)
Apr 13, 2020 3.220 3.310 2.820 3.280 232,268 +0.18(+5.81%)
Apr 09, 2020 3.090 3.420 3.030 3.100 394,700 +0.11(+3.68%)
Apr 08, 2020 2.840 3.100 2.830 2.990 232,892 +0.22(+7.94%)
Apr 07, 2020 2.700 2.911 2.670 2.770 193,852 +0.17(+6.54%)
Apr 06, 2020 2.700 2.786 2.580 2.600 94,116 +0.06(+2.36%)
Apr 03, 2020 2.880 2.880 2.495 2.540 173,200 -0.31(-10.88%)
Apr 02, 2020 2.800 2.986 2.710 2.850 146,537 +0.13(+4.78%)
Apr 01, 2020 3.100 3.106 2.650 2.720 264,360 -0.41(-13.10%)
Mar 31, 2020 3.120 3.430 3.110 3.130 125,335 +0.01(+0.32%)
Mar 30, 2020 3.460 3.550 3.010 3.120 251,183 -0.27(-7.96%)
Mar 27, 2020 3.290 3.800 3.050 3.390 398,500 +0.09(+2.73%)
Mar 26, 2020 2.790 3.640 2.790 3.300 317,758 +0.51(+18.28%)
Mar 25, 2020 2.920 3.460 2.680 2.790 380,842 -0.06(-2.11%)
Mar 24, 2020 2.870 3.060 2.830 2.850 181,529 +0.21(+7.95%)
Mar 23, 2020 3.040 3.100 2.600 2.640 314,299 -0.45(-14.56%)
Mar 20, 2020 3.450 3.650 3.060 3.090 247,000 -0.14(-4.24%)
Mar 19, 2020 3.022 4.202 2.730 3.227 550,315 +0.23(+7.82%)
Mar 18, 2020 3.607 3.695 2.973 2.993 380,289 -0.72(-19.42%)
Mar 17, 2020 3.773 3.899 3.539 3.714 224,699 +0.02(+0.53%)
Mar 16, 2020 3.061 3.929 3.051 3.695 373,902 +0.26(+7.67%)
Mar 13, 2020 3.665 3.782 3.051 3.431 404,581 -0.01(-0.28%)
Mar 12, 2020 4.786 4.874 3.246 3.441 731,050 -1.73(-33.40%)
Mar 11, 2020 5.859 5.898 5.147 5.167 280,282 -0.77(-12.97%)
Mar 10, 2020 6.210 6.297 5.752 5.937 175,188 -0.09(-1.46%)
Mar 09, 2020 6.541 6.551 5.898 6.024 203,890 -0.71(-10.56%)
Mar 06, 2020 6.756 6.941 6.697 6.736 176,030 -0.13(-1.85%)
Mar 05, 2020 6.873 7.058 6.726 6.863 231,031 -0.06(-0.85%)
Mar 04, 2020 7.457 7.545 6.902 6.921 478,645 -0.38(-5.21%)
Mar 03, 2020 7.604 7.760 7.302 7.302 231,890 -0.28(-3.73%)
Mar 02, 2020 7.175 7.662 7.175 7.584 222,175 +0.48(+6.72%)
Feb 28, 2020 7.311 7.457 6.941 7.107 409,095 -0.48(-6.30%)
Feb 27, 2020 8.189 8.189 7.496 7.584 459,745 -0.62(-7.60%)
Feb 26, 2020 8.150 8.452 8.150 8.208 124,772 -0.01(-0.12%)
Feb 25, 2020 8.715 8.793 8.147 8.218 345,743 -0.45(-5.17%)
Feb 24, 2020 8.735 8.764 8.540 8.666 211,309 -0.14(-1.55%)
Feb 21, 2020 8.842 8.900 8.783 8.803 103,915 -0.06(-0.66%)
Feb 20, 2020 8.851 8.878 8.754 8.861 77,029 +0.01(+0.11%)
Feb 19, 2020 8.832 8.871 8.822 8.851 78,658 +0.04(+0.48%)
Feb 18, 2020 8.858 8.887 8.809 8.809 218,056 -0.03(-0.33%)
Feb 14, 2020 8.829 8.867 8.800 8.838 103,216 +0.03(+0.33%)
Feb 13, 2020 8.800 8.819 8.703 8.809 102,385 +0.05(+0.55%)
Feb 12, 2020 8.790 8.848 8.722 8.761 110,426 +0.01(+0.11%)
Feb 11, 2020 8.674 8.790 8.664 8.751 192,709 +0.08(+0.89%)
Feb 10, 2020 8.626 8.728 8.616 8.674 146,694 +0.02(+0.22%)
Feb 07, 2020 8.616 8.698 8.587 8.655 127,338 +0.05(+0.56%)
Feb 06, 2020 8.597 8.645 8.548 8.606 125,919 +0.01(+0.11%)
Feb 05, 2020 8.587 8.635 8.529 8.597 133,279 +0.06(+0.68%)
Feb 04, 2020 8.558 8.635 8.500 8.539 117,681 +0.01(+0.11%)
Feb 03, 2020 8.404 8.548 8.404 8.529 128,948 +0.14(+1.61%)
Jan 31, 2020 8.288 8.452 8.288 8.394 125,267 +0.11(+1.28%)
Jan 30, 2020 8.336 8.355 8.278 8.288 159,254 +0.00(+0.00%)
Jan 29, 2020 8.452 8.452 8.278 8.288 144,304 -0.15(-1.83%)
Jan 28, 2020 8.529 8.597 8.433 8.442 123,327 -0.08(-0.91%)
Jan 27, 2020 8.568 8.590 8.500 8.520 67,427 -0.06(-0.68%)
Jan 24, 2020 8.626 8.674 8.568 8.577 101,353 -0.03(-0.34%)
Jan 23, 2020 8.597 8.684 8.568 8.606 159,216 -0.02(-0.19%)
Jan 22, 2020 8.728 8.737 8.575 8.623 240,772 -0.06(-0.66%)
Jan 21, 2020 8.575 8.785 8.575 8.680 320,003 +0.16(+1.91%)
Jan 17, 2020 8.527 8.594 8.508 8.517 123,929 +0.03(+0.34%)
Jan 16, 2020 8.546 8.594 8.450 8.489 166,168 -0.05(-0.56%)
Jan 15, 2020 8.479 8.565 8.441 8.536 118,589 +0.09(+1.02%)
Jan 14, 2020 8.460 8.498 8.422 8.450 161,406 +0.00(+0.00%)
Jan 13, 2020 8.402 8.489 8.355 8.450 187,698 +0.10(+1.15%)
Jan 10, 2020 8.288 8.412 8.278 8.355 181,086 +0.04(+0.46%)
Jan 09, 2020 8.441 8.469 8.278 8.316 276,568 -0.11(-1.25%)
Jan 08, 2020 8.383 8.460 8.383 8.422 101,061 +0.04(+0.46%)
Jan 07, 2020 8.393 8.450 8.374 8.383 139,102 +0.04(+0.46%)
Jan 06, 2020 8.335 8.450 8.335 8.345 123,991 +0.01(+0.11%)
Jan 03, 2020 8.268 8.450 8.268 8.335 138,453 +0.07(+0.81%)
Jan 02, 2020 8.335 8.355 8.240 8.268 111,291 -0.09(-1.03%)
Dec 31, 2019 8.221 8.374 8.221 8.355 187,356 +0.14(+1.75%)
Dec 30, 2019 8.182 8.307 8.134 8.211 157,430 +0.05(+0.59%)
Dec 27, 2019 8.154 8.249 8.058 8.163 132,079 +0.04(+0.47%)
Dec 26, 2019 8.163 8.211 8.087 8.125 265,621 -0.08(-0.93%)
Dec 24, 2019 8.249 8.260 8.182 8.201 35,214 -0.04(-0.46%)
Dec 23, 2019 8.316 8.316 8.192 8.240 96,695 -0.08(-0.92%)
Dec 20, 2019 8.422 8.422 8.207 8.316 168,234 -0.09(-1.10%)
Dec 19, 2019 8.466 8.513 8.380 8.409 185,295 -0.03(-0.34%)
Dec 18, 2019 8.352 8.494 8.324 8.437 172,065 +0.09(+1.14%)
Dec 17, 2019 8.314 8.418 8.314 8.343 163,790 +0.00(+0.00%)
Dec 16, 2019 8.409 8.409 8.124 8.343 181,723 -0.05(-0.56%)
Dec 13, 2019 8.295 8.418 8.295 8.390 80,800 +0.07(+0.80%)
Dec 12, 2019 8.286 8.352 8.238 8.324 130,188 +0.07(+0.80%)
Dec 11, 2019 8.153 8.286 8.095 8.257 93,773 +0.13(+1.63%)
Dec 10, 2019 8.058 8.153 8.058 8.124 89,297 +0.07(+0.82%)
Dec 09, 2019 8.030 8.105 8.001 8.058 104,729 -0.01(-0.12%)
Dec 06, 2019 8.105 8.124 8.001 8.068 117,298 -0.01(-0.12%)
Dec 05, 2019 8.087 8.105 8.049 8.077 58,918 -0.04(-0.47%)
Dec 04, 2019 8.068 8.124 8.049 8.115 84,305 +0.02(+0.23%)
Dec 03, 2019 8.011 8.096 7.963 8.096 89,719 +0.08(+0.95%)
Dec 02, 2019 8.105 8.124 8.011 8.020 141,866 -0.03(-0.35%)
Nov 29, 2019 8.020 8.133 7.992 8.049 65,821 +0.03(+0.35%)
Nov 27, 2019 7.944 8.058 7.944 8.020 76,264 +0.08(+0.95%)
Nov 26, 2019 7.963 8.011 7.925 7.944 59,570 -0.02(-0.24%)
Nov 25, 2019 7.906 7.982 7.869 7.963 99,205 +0.06(+0.72%)
Nov 22, 2019 7.897 7.973 7.840 7.906 139,449 -0.12(-1.53%)
Nov 21, 2019 8.105 8.105 7.910 8.030 136,197 +0.00(+0.04%)
Nov 20, 2019 8.036 8.073 7.989 8.027 96,246 +0.00(+0.00%)
Nov 19, 2019 8.036 8.064 8.003 8.027 95,603 +0.03(+0.35%)
Nov 18, 2019 8.017 8.073 7.980 7.998 132,083 +0.02(+0.24%)
Nov 15, 2019 8.017 8.102 7.980 7.980 72,221 -0.06(-0.70%)
Nov 14, 2019 8.036 8.130 7.998 8.036 147,343 +0.00(+0.00%)
Nov 13, 2019 7.933 8.073 7.904 8.036 118,558 +0.08(+1.06%)
Nov 12, 2019 8.055 8.149 7.942 7.951 129,855 -0.07(-0.82%)
Nov 11, 2019 7.867 8.036 7.867 8.017 128,452 +0.15(+1.91%)
Nov 08, 2019 7.773 7.876 7.754 7.867 72,221 +0.08(+0.96%)
Nov 07, 2019 7.820 7.829 7.764 7.792 70,885 +0.02(+0.24%)
Nov 06, 2019 7.820 7.848 7.726 7.773 83,974 -0.03(-0.36%)
Nov 05, 2019 7.670 7.961 7.670 7.801 251,516 +0.05(+0.61%)
Nov 04, 2019 7.679 7.819 7.670 7.754 176,575 +0.01(+0.12%)
Nov 01, 2019 7.726 7.754 7.707 7.745 102,047 +0.04(+0.49%)
Oct 31, 2019 7.782 7.792 7.679 7.707 75,510 -0.08(-0.96%)
Oct 30, 2019 7.848 7.867 7.758 7.782 79,890 -0.07(-0.84%)
Oct 29, 2019 7.923 7.942 7.801 7.848 109,028 -0.04(-0.48%)
Oct 28, 2019 7.876 7.914 7.792 7.886 184,886 +0.05(+0.60%)
Oct 25, 2019 7.848 7.876 7.792 7.839 93,526 -0.04(-0.48%)
Oct 24, 2019 7.876 7.914 7.839 7.876 118,683 -0.01(-0.12%)
Oct 23, 2019 7.914 7.914 7.820 7.886 108,081 +0.00(+0.00%)
Oct 22, 2019 7.858 7.904 7.839 7.886 97,973 +0.00(+0.00%)
Oct 21, 2019 8.402 8.421 7.839 7.886 417,084 -0.58(-6.89%)
Oct 18, 2019 8.362 8.483 8.325 8.469 218,880 +0.10(+1.17%)
Oct 17, 2019 8.279 8.372 8.260 8.372 128,105 +0.09(+1.12%)
Oct 16, 2019 8.232 8.353 8.195 8.279 95,771 +0.09(+1.14%)
Oct 15, 2019 8.130 8.223 8.037 8.186 83,942 +0.10(+1.27%)
Oct 14, 2019 7.934 8.139 7.916 8.083 102,929 +0.16(+2.00%)
Oct 11, 2019 7.897 7.991 7.795 7.925 188,456 +0.04(+0.47%)
Oct 10, 2019 7.897 7.897 7.823 7.888 46,154 +0.01(+0.12%)
Oct 09, 2019 7.841 7.888 7.841 7.879 87,307 +0.04(+0.47%)
Oct 08, 2019 7.730 7.897 7.721 7.841 70,710 +0.07(+0.84%)
Oct 07, 2019 7.600 7.823 7.581 7.776 123,996 +0.11(+1.46%)
Oct 04, 2019 7.516 7.693 7.516 7.665 103,420 +0.07(+0.86%)
Oct 03, 2019 7.590 7.628 7.507 7.600 41,796 -0.01(-0.12%)
Oct 02, 2019 7.693 7.721 7.553 7.609 65,844 -0.09(-1.21%)
Oct 01, 2019 7.711 7.804 7.674 7.702 116,652 -0.01(-0.12%)
Sep 30, 2019 7.748 7.795 7.683 7.711 83,418 -0.07(-0.96%)
Sep 27, 2019 7.767 7.821 7.767 7.786 54,827 -0.01(-0.12%)
Sep 26, 2019 7.748 7.814 7.748 7.795 37,510 +0.03(+0.36%)
Sep 25, 2019 7.776 7.832 7.730 7.767 55,520 -0.03(-0.36%)
Sep 24, 2019 7.823 7.832 7.767 7.795 56,124 -0.02(-0.24%)
Sep 23, 2019 7.767 7.832 7.739 7.814 101,203 -0.01(-0.12%)
Sep 20, 2019 7.748 7.832 7.748 7.823 64,718 +0.02(+0.24%)
Sep 19, 2019 7.795 7.832 7.683 7.804 77,518 +0.01(+0.16%)
Sep 18, 2019 7.783 7.810 7.727 7.792 107,713 +0.01(+0.12%)
Sep 17, 2019 7.691 7.783 7.676 7.783 97,021 +0.10(+1.32%)
Sep 16, 2019 7.598 7.709 7.552 7.681 134,481 +0.08(+1.09%)
Sep 13, 2019 7.543 7.645 7.543 7.598 102,711 +0.06(+0.73%)
Sep 12, 2019 7.543 7.552 7.423 7.543 92,756 +0.00(+0.00%)
Sep 11, 2019 7.414 7.543 7.387 7.543 127,498 +0.16(+2.12%)
Sep 10, 2019 7.267 7.387 7.267 7.387 118,186 +0.12(+1.65%)
Sep 09, 2019 7.156 7.267 7.156 7.267 139,200 +0.12(+1.68%)
Sep 06, 2019 7.018 7.147 7.000 7.147 73,179 +0.13(+1.84%)
Sep 05, 2019 7.064 7.110 6.972 7.018 144,424 -0.03(-0.39%)
Sep 04, 2019 7.202 7.258 7.046 7.046 109,318 -0.16(-2.17%)
Sep 03, 2019 7.000 7.202 6.981 7.202 104,125 +0.15(+2.09%)
Aug 30, 2019 6.862 7.064 6.852 7.055 129,311 +0.23(+3.37%)
Aug 29, 2019 6.862 6.945 6.760 6.825 115,122 -0.04(-0.54%)
Aug 28, 2019 7.000 7.027 6.797 6.862 260,019 -0.17(-2.36%)
Aug 27, 2019 7.064 7.130 7.027 7.027 135,395 -0.01(-0.13%)
Aug 26, 2019 7.009 7.212 7.000 7.037 178,688 +0.06(+0.79%)
Aug 23, 2019 6.926 7.138 6.910 6.981 221,708 +0.02(+0.26%)
Aug 22, 2019 7.368 7.368 6.963 6.963 324,906 -0.42(-5.74%)
Aug 21, 2019 7.562 7.576 7.230 7.387 363,558 -0.18(-2.39%)
Aug 20, 2019 7.659 7.723 7.568 7.568 286,001 -0.09(-1.19%)
Aug 19, 2019 7.513 7.723 7.495 7.659 221,062 +0.18(+2.44%)
Aug 16, 2019 7.385 7.530 7.367 7.477 126,784 +0.14(+1.86%)
Aug 15, 2019 7.376 7.504 7.340 7.340 156,729 +0.00(+0.00%)
Aug 14, 2019 7.349 7.431 7.322 7.340 144,563 -0.01(-0.12%)
Aug 13, 2019 7.303 7.504 7.294 7.349 227,765 +0.05(+0.62%)
Aug 12, 2019 7.395 7.440 7.285 7.303 208,260 -0.12(-1.60%)
Aug 09, 2019 7.540 7.705 7.422 7.422 142,467 -0.13(-1.69%)
Aug 08, 2019 7.577 7.677 7.422 7.550 209,116 +0.15(+1.97%)
Aug 07, 2019 7.540 7.540 7.303 7.404 336,005 +0.01(+0.12%)
Aug 06, 2019 8.780 8.780 7.385 7.395 776,958 -1.10(-12.98%)
Aug 05, 2019 8.662 8.662 8.452 8.498 158,582 -0.22(-2.51%)
Aug 02, 2019 8.689 8.890 8.635 8.717 99,475 +0.03(+0.31%)
Aug 01, 2019 8.753 8.844 8.689 8.689 72,132 -0.05(-0.52%)
Jul 31, 2019 8.653 8.817 8.653 8.735 73,191 +0.05(+0.52%)
Jul 30, 2019 8.726 8.726 8.580 8.689 134,596 -0.01(-0.10%)
Jul 29, 2019 8.680 8.735 8.625 8.698 161,451 +0.04(+0.42%)
Jul 26, 2019 8.780 8.799 8.407 8.662 218,801 -0.09(-1.04%)
Jul 25, 2019 8.954 8.981 8.726 8.753 108,284 -0.21(-2.34%)
Jul 24, 2019 8.826 8.990 8.790 8.963 83,501 +0.09(+1.03%)
Jul 23, 2019 8.853 8.899 8.644 8.872 126,937 +0.00(+0.00%)
Jul 22, 2019 8.935 8.945 8.853 8.872 109,195 -0.02(-0.17%)
Jul 19, 2019 8.914 8.926 8.874 8.887 118,133 +0.01(+0.10%)
Jul 18, 2019 8.923 8.950 8.824 8.878 71,820 -0.05(-0.51%)
Jul 17, 2019 8.959 8.986 8.896 8.923 136,650 -0.06(-0.70%)
Jul 16, 2019 9.023 9.032 8.977 8.986 144,341 +0.01(+0.10%)
Jul 15, 2019 8.959 8.995 8.887 8.977 133,563 +0.05(+0.51%)
Jul 12, 2019 8.824 8.932 8.824 8.932 83,844 +0.12(+1.33%)
Jul 11, 2019 8.860 8.905 8.787 8.815 112,358 -0.01(-0.10%)
Jul 10, 2019 8.778 8.824 8.724 8.824 117,809 +0.05(+0.62%)
Jul 09, 2019 8.769 8.810 8.688 8.769 64,347 +0.00(+0.00%)
Jul 08, 2019 8.733 8.769 8.661 8.769 137,348 +0.04(+0.41%)
Jul 05, 2019 8.598 8.742 8.561 8.733 117,802 +0.18(+2.11%)
Jul 03, 2019 8.670 8.678 8.532 8.552 89,706 -0.13(-1.46%)
Jul 02, 2019 8.670 8.733 8.580 8.679 174,013 +0.10(+1.16%)
Jul 01, 2019 8.589 8.706 8.552 8.580 150,866 +0.04(+0.42%)
Jun 28, 2019 8.426 8.570 8.381 8.543 120,788 +0.14(+1.61%)
Jun 27, 2019 8.408 8.462 8.273 8.408 71,352 -0.02(-0.21%)
Jun 26, 2019 8.372 8.471 8.308 8.426 68,345 +0.10(+1.19%)
Jun 25, 2019 8.299 8.372 8.272 8.326 75,805 +0.02(+0.22%)
Jun 24, 2019 8.317 8.372 8.227 8.308 86,569 +0.02(+0.22%)
Jun 21, 2019 8.372 8.390 8.236 8.290 100,546 -0.06(-0.76%)
Jun 20, 2019 8.507 8.525 8.200 8.354 184,757 -0.16(-1.91%)
Jun 19, 2019 8.724 8.738 8.516 8.516 220,314 -0.15(-1.74%)
Jun 18, 2019 8.524 8.685 8.515 8.667 329,329 +0.14(+1.68%)
Jun 17, 2019 8.389 8.524 8.374 8.524 220,936 +0.19(+2.26%)
Jun 14, 2019 8.290 8.389 8.240 8.335 210,985 +0.07(+0.87%)
Jun 13, 2019 8.237 8.264 8.210 8.264 130,881 +0.05(+0.65%)
Jun 12, 2019 8.156 8.228 8.138 8.210 146,629 +0.05(+0.66%)
Jun 11, 2019 8.156 8.192 8.111 8.156 87,435 +0.04(+0.55%)
Jun 10, 2019 8.057 8.156 8.040 8.111 125,121 +0.08(+1.00%)
Jun 07, 2019 8.004 8.040 7.941 8.031 94,167 +0.04(+0.56%)
Jun 06, 2019 7.762 8.013 7.762 7.986 115,286 +0.22(+2.89%)
Jun 05, 2019 7.654 7.932 7.654 7.762 92,205 +0.09(+1.17%)
Jun 04, 2019 7.708 7.744 7.582 7.672 120,578 +0.01(+0.12%)
Jun 03, 2019 7.627 7.708 7.627 7.663 74,361 +0.04(+0.47%)
May 31, 2019 7.896 7.896 7.627 7.627 211,431 -0.27(-3.41%)
May 30, 2019 8.022 8.046 7.896 7.896 118,251 -0.05(-0.68%)
May 29, 2019 8.084 8.111 7.941 7.950 76,183 -0.16(-1.99%)
May 28, 2019 8.057 8.156 8.057 8.111 100,743 +0.15(+1.91%)
May 24, 2019 8.084 8.093 7.923 7.959 75,646 -0.12(-1.44%)
May 23, 2019 7.995 8.111 7.986 8.075 59,063 -0.04(-0.44%)
May 22, 2019 8.102 8.156 8.066 8.111 150,970 -0.04(-0.51%)
May 21, 2019 7.940 8.180 7.940 8.153 244,260 +0.23(+2.91%)
May 20, 2019 7.975 7.993 7.922 7.922 71,627 -0.04(-0.56%)
May 17, 2019 7.869 7.975 7.869 7.967 109,442 +0.04(+0.56%)
May 16, 2019 7.789 7.967 7.789 7.922 178,268 +0.00(+0.00%)
May 15, 2019 7.949 7.958 7.869 7.922 189,811 -0.02(-0.22%)
May 14, 2019 7.958 7.993 7.913 7.940 84,315 +0.01(+0.11%)
May 13, 2019 7.958 7.984 7.816 7.931 93,401 -0.05(-0.67%)
May 10, 2019 7.949 7.984 7.901 7.984 141,419 +0.04(+0.56%)
May 09, 2019 7.913 7.949 7.816 7.940 102,348 +0.04(+0.45%)
May 08, 2019 7.878 7.913 7.820 7.904 61,782 +0.04(+0.57%)
May 07, 2019 7.833 7.904 7.807 7.860 123,628 +0.06(+0.80%)
May 06, 2019 7.753 7.841 7.727 7.798 70,173 +0.07(+0.92%)
May 03, 2019 7.718 7.798 7.682 7.727 84,108 +0.02(+0.23%)
May 02, 2019 7.718 7.753 7.682 7.709 78,209 +0.03(+0.35%)
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.