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

TCP Capital Corp (NQ: TCPC )

11.08 +0.09 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2017 8.040 8.054 7.951 7.993 444,177 -0.03(-0.41%)
Apr 27, 2017 7.993 8.054 7.937 8.026 531,415 +0.03(+0.38%)
Apr 26, 2017 7.919 8.054 7.919 7.996 801,181 +0.08(+0.97%)
Apr 25, 2017 7.919 8.017 7.895 7.919 937,597 +0.02(+0.30%)
Apr 24, 2017 7.947 7.959 7.876 7.895 820,892 -0.01(-0.18%)
Apr 21, 2017 7.867 7.959 7.844 7.909 1,654,088 +0.04(+0.48%)
Apr 20, 2017 7.732 7.886 7.722 7.872 5,529,884 -0.18(-2.26%)
Apr 19, 2017 8.068 8.110 8.049 8.054 264,103 -0.00(-0.06%)
Apr 18, 2017 8.059 8.101 8.041 8.059 370,494 +0.00(+0.00%)
Apr 17, 2017 8.017 8.082 8.017 8.059 256,872 +0.05(+0.58%)
Apr 13, 2017 8.035 8.082 7.998 8.012 245,677 -0.03(-0.35%)
Apr 12, 2017 8.082 8.118 8.035 8.040 214,598 -0.05(-0.58%)
Apr 11, 2017 8.077 8.115 8.063 8.087 308,467 -0.00(-0.06%)
Apr 10, 2017 8.110 8.135 8.068 8.091 238,346 -0.01(-0.12%)
Apr 07, 2017 8.138 8.143 8.068 8.101 273,950 -0.04(-0.52%)
Apr 06, 2017 8.091 8.157 8.063 8.143 276,485 +0.05(+0.64%)
Apr 05, 2017 8.077 8.120 8.031 8.091 513,824 +0.04(+0.46%)
Apr 04, 2017 8.073 8.106 8.040 8.054 182,175 -0.04(-0.46%)
Apr 03, 2017 8.143 8.167 8.054 8.091 232,274 -0.05(-0.63%)
Mar 31, 2017 8.077 8.152 8.027 8.143 649,240 +0.07(+0.87%)
Mar 30, 2017 8.045 8.087 8.035 8.073 412,184 +0.04(+0.47%)
Mar 29, 2017 7.998 8.059 7.979 8.035 363,111 +0.03(+0.41%)
Mar 28, 2017 7.965 8.054 7.961 8.003 414,069 +0.05(+0.59%)
Mar 27, 2017 7.933 7.961 7.905 7.956 153,236 +0.00(+0.00%)
Mar 24, 2017 7.979 7.989 7.928 7.956 176,426 -0.00(-0.06%)
Mar 23, 2017 7.876 7.984 7.816 7.961 324,476 +0.12(+1.49%)
Mar 22, 2017 7.890 7.914 7.816 7.844 318,552 -0.01(-0.18%)
Mar 21, 2017 8.054 8.059 7.853 7.858 386,220 -0.19(-2.38%)
Mar 20, 2017 8.012 8.059 7.984 8.049 242,725 +0.04(+0.47%)
Mar 17, 2017 7.937 8.031 7.914 8.012 535,471 +0.11(+1.36%)
Mar 16, 2017 7.942 8.003 7.900 7.905 503,923 -0.03(-0.41%)
Mar 15, 2017 7.895 7.942 7.834 7.937 391,690 +0.10(+1.31%)
Mar 14, 2017 7.876 7.876 7.770 7.834 442,256 -0.05(-0.64%)
Mar 13, 2017 7.853 7.885 7.821 7.885 316,022 +0.04(+0.47%)
Mar 10, 2017 7.802 7.853 7.766 7.848 236,615 +0.07(+0.94%)
Mar 09, 2017 7.825 7.862 7.766 7.775 245,880 -0.01(-0.12%)
Mar 08, 2017 7.876 7.921 7.779 7.784 302,805 -0.08(-1.05%)
Mar 07, 2017 7.880 7.908 7.857 7.866 266,397 -0.00(-0.06%)
Mar 06, 2017 7.862 7.908 7.857 7.871 245,738 +0.01(+0.12%)
Mar 03, 2017 7.857 7.917 7.825 7.862 347,137 +0.00(+0.06%)
Mar 02, 2017 7.885 7.889 7.834 7.857 381,011 -0.03(-0.35%)
Mar 01, 2017 7.880 7.921 7.807 7.885 444,997 +0.03(+0.41%)
Feb 28, 2017 7.853 7.894 7.757 7.853 620,436 +0.02(+0.29%)
Feb 27, 2017 7.880 7.880 7.807 7.830 277,793 -0.04(-0.47%)
Feb 24, 2017 7.880 7.880 7.720 7.866 437,261 -0.01(-0.17%)
Feb 23, 2017 7.839 7.889 7.816 7.880 322,733 +0.09(+1.12%)
Feb 22, 2017 7.766 7.812 7.747 7.793 463,366 +0.01(+0.18%)
Feb 21, 2017 7.889 7.917 7.757 7.779 561,651 -0.11(-1.39%)
Feb 17, 2017 7.889 7.889 7.889 0 +0.01(+0.12%)
Feb 16, 2017 7.857 7.894 7.789 7.880 468,328 +0.04(+0.47%)
Feb 15, 2017 7.775 7.853 7.770 7.844 360,096 +0.10(+1.30%)
Feb 14, 2017 7.770 7.800 7.729 7.743 344,965 +0.01(+0.18%)
Feb 13, 2017 7.688 7.770 7.688 7.729 298,308 +0.00(+0.00%)
Feb 10, 2017 7.665 7.795 7.665 7.729 324,905 +0.05(+0.66%)
Feb 09, 2017 7.596 7.702 7.555 7.679 240,163 +0.12(+1.64%)
Feb 08, 2017 7.578 7.642 7.487 7.555 357,251 -0.11(-1.49%)
Feb 07, 2017 7.679 7.693 7.587 7.670 247,412 -0.03(-0.36%)
Feb 06, 2017 7.624 7.711 7.587 7.697 272,837 +0.06(+0.84%)
Feb 03, 2017 7.578 7.674 7.564 7.633 204,577 +0.07(+0.91%)
Feb 02, 2017 7.560 7.647 7.519 7.564 235,028 -0.03(-0.36%)
Feb 01, 2017 7.528 7.690 7.487 7.592 417,283 +0.11(+1.41%)
Jan 31, 2017 7.560 7.596 7.445 7.487 398,698 -0.10(-1.27%)
Jan 30, 2017 7.615 7.688 7.574 7.583 286,549 -0.04(-0.54%)
Jan 27, 2017 7.734 7.734 7.610 7.624 393,228 -0.09(-1.13%)
Jan 26, 2017 7.761 7.761 7.683 7.711 231,652 -0.05(-0.65%)
Jan 25, 2017 7.779 7.779 7.734 7.761 182,287 +0.01(+0.12%)
Jan 24, 2017 7.757 7.770 7.729 7.752 309,789 +0.01(+0.12%)
Jan 23, 2017 7.766 7.779 7.729 7.743 255,371 -0.01(-0.12%)
Jan 20, 2017 7.770 7.779 7.751 7.752 193,865 +0.00(+0.00%)
Jan 19, 2017 7.779 7.779 7.729 7.752 197,580 -0.02(-0.24%)
Jan 18, 2017 7.761 7.779 7.725 7.770 184,560 -0.00(-0.06%)
Jan 17, 2017 7.697 7.779 7.674 7.775 302,333 +0.07(+0.95%)
Jan 13, 2017 7.702 7.702 7.702 0 +0.01(+0.18%)
Jan 12, 2017 7.752 7.752 7.667 7.688 267,354 -0.06(-0.77%)
Jan 11, 2017 7.779 7.779 7.711 7.747 353,396 -0.02(-0.24%)
Jan 10, 2017 7.775 7.779 7.738 7.766 216,493 +0.02(+0.30%)
Jan 09, 2017 7.812 7.812 7.738 7.743 281,480 -0.06(-0.76%)
Jan 06, 2017 7.802 7.844 7.761 7.802 352,360 +0.01(+0.12%)
Jan 05, 2017 7.825 7.825 7.729 7.793 431,771 -0.06(-0.82%)
Jan 04, 2017 7.752 7.857 7.725 7.857 1,150,583 +0.14(+1.84%)
Jan 03, 2017 7.697 7.752 7.670 7.715 378,030 -0.02(-0.24%)
Dec 30, 2016 7.734 7.734 7.734 0 +0.01(+0.12%)
Dec 29, 2016 7.674 7.725 7.667 7.725 268,016 +0.07(+0.96%)
Dec 28, 2016 7.729 7.738 7.628 7.651 294,982 -0.07(-0.89%)
Dec 27, 2016 7.702 7.738 7.633 7.720 601,503 +0.05(+0.66%)
Dec 23, 2016 7.670 7.670 7.670 0 -0.07(-0.95%)
Dec 22, 2016 7.784 7.784 7.688 7.743 333,831 -0.05(-0.70%)
Dec 21, 2016 7.816 7.832 7.757 7.798 318,299 +0.00(+0.00%)
Dec 20, 2016 7.789 7.848 7.761 7.798 408,348 +0.02(+0.29%)
Dec 19, 2016 7.665 7.779 7.639 7.775 466,805 +0.13(+1.74%)
Dec 16, 2016 7.656 7.688 7.587 7.642 383,084 +0.00(+0.06%)
Dec 15, 2016 7.679 7.720 7.628 7.638 552,211 -0.03(-0.42%)
Dec 14, 2016 7.665 7.779 7.640 7.670 610,115 +0.04(+0.48%)
Dec 13, 2016 7.660 7.727 7.633 7.633 818,451 +0.01(+0.12%)
Dec 12, 2016 7.660 7.700 7.606 7.624 633,371 -0.02(-0.29%)
Dec 09, 2016 7.669 7.669 7.573 7.646 359,744 -0.02(-0.23%)
Dec 08, 2016 7.655 7.673 7.575 7.664 349,408 +0.04(+0.53%)
Dec 07, 2016 7.606 7.667 7.593 7.624 329,430 +0.03(+0.41%)
Dec 06, 2016 7.606 7.615 7.561 7.593 295,462 -0.01(-0.18%)
Dec 05, 2016 7.615 7.615 7.510 7.606 368,703 +0.00(+0.00%)
Dec 02, 2016 7.566 7.615 7.485 7.606 407,024 +0.04(+0.53%)
Dec 01, 2016 7.593 7.615 7.481 7.566 345,658 +0.00(+0.00%)
Nov 30, 2016 7.624 7.624 7.494 7.566 434,114 -0.00(-0.06%)
Nov 29, 2016 7.521 7.606 7.472 7.570 731,043 +0.05(+0.72%)
Nov 28, 2016 7.521 7.579 7.382 7.517 411,295 -0.05(-0.71%)
Nov 25, 2016 7.512 7.602 7.467 7.570 299,891 +0.08(+1.08%)
Nov 23, 2016 7.490 7.490 7.490 0 +0.05(+0.66%)
Nov 22, 2016 7.508 7.548 7.418 7.440 447,805 -0.03(-0.36%)
Nov 21, 2016 7.499 7.526 7.436 7.467 304,349 -0.01(-0.18%)
Nov 18, 2016 7.427 7.503 7.288 7.481 558,745 +0.07(+0.97%)
Nov 17, 2016 7.391 7.427 7.369 7.409 367,336 +0.04(+0.49%)
Nov 16, 2016 7.360 7.396 7.324 7.373 278,998 +0.04(+0.61%)
Nov 15, 2016 7.337 7.375 7.261 7.328 250,981 +0.02(+0.31%)
Nov 14, 2016 7.436 7.458 7.297 7.306 343,983 -0.11(-1.45%)
Nov 11, 2016 7.369 7.449 7.351 7.414 487,788 +0.02(+0.30%)
Nov 10, 2016 7.351 7.440 7.306 7.391 467,582 +0.08(+1.10%)
Nov 09, 2016 7.087 7.351 7.082 7.311 382,244 +0.07(+0.93%)
Nov 08, 2016 7.010 7.266 6.984 7.243 271,084 +0.28(+4.05%)
Nov 07, 2016 6.943 7.033 6.907 6.961 299,704 +0.02(+0.32%)
Nov 04, 2016 6.916 7.019 6.916 6.939 378,833 -0.01(-0.13%)
Nov 03, 2016 6.988 7.051 6.889 6.948 348,225 -0.02(-0.26%)
Nov 02, 2016 7.001 7.017 6.867 6.966 314,051 -0.06(-0.89%)
Nov 01, 2016 7.140 7.172 7.001 7.028 301,025 -0.13(-1.88%)
Oct 31, 2016 7.190 7.212 7.127 7.163 448,506 -0.09(-1.30%)
Oct 28, 2016 7.252 7.293 7.165 7.257 217,900 -0.01(-0.12%)
Oct 27, 2016 7.248 7.288 7.194 7.266 247,251 +0.04(+0.50%)
Oct 26, 2016 7.302 7.328 7.216 7.230 251,363 -0.09(-1.22%)
Oct 25, 2016 7.369 7.378 7.306 7.319 221,675 -0.05(-0.73%)
Oct 24, 2016 7.319 7.387 7.284 7.373 292,136 +0.04(+0.61%)
Oct 21, 2016 7.297 7.364 7.275 7.328 270,178 +0.05(+0.68%)
Oct 20, 2016 7.284 7.302 7.248 7.279 144,907 -0.02(-0.25%)
Oct 19, 2016 7.279 7.324 7.257 7.297 121,404 +0.02(+0.25%)
Oct 18, 2016 7.275 7.311 7.228 7.279 214,330 +0.03(+0.37%)
Oct 17, 2016 7.257 7.293 7.246 7.252 200,855 -0.02(-0.31%)
Oct 14, 2016 7.302 7.355 7.248 7.275 164,969 -0.04(-0.55%)
Oct 13, 2016 7.306 7.328 7.261 7.315 192,734 -0.03(-0.37%)
Oct 12, 2016 7.364 7.364 7.328 7.342 160,163 -0.01(-0.12%)
Oct 11, 2016 7.306 7.364 7.306 7.351 260,869 +0.02(+0.31%)
Oct 10, 2016 7.337 7.369 7.308 7.328 120,377 +0.01(+0.18%)
Oct 07, 2016 7.302 7.328 7.290 7.315 172,798 +0.02(+0.25%)
Oct 06, 2016 7.297 7.315 7.248 7.297 170,247 -0.02(-0.24%)
Oct 05, 2016 7.319 7.391 7.297 7.315 220,469 -0.02(-0.24%)
Oct 04, 2016 7.391 7.391 7.293 7.333 204,923 -0.04(-0.55%)
Oct 03, 2016 7.333 7.414 7.306 7.373 316,440 +0.04(+0.49%)
Sep 30, 2016 7.346 7.391 7.302 7.337 424,390 +0.08(+1.05%)
Sep 29, 2016 6.997 7.387 6.997 7.261 747,456 -0.12(-1.58%)
Sep 28, 2016 7.355 7.382 7.324 7.378 188,577 +0.04(+0.61%)
Sep 27, 2016 7.346 7.382 7.315 7.333 254,522 -0.00(-0.06%)
Sep 26, 2016 7.342 7.378 7.315 7.337 357,871 +0.00(+0.06%)
Sep 23, 2016 7.328 7.373 7.284 7.333 385,012 +0.03(+0.37%)
Sep 22, 2016 7.324 7.324 7.266 7.306 220,400 +0.03(+0.37%)
Sep 21, 2016 7.293 7.324 7.230 7.279 348,118 +0.02(+0.25%)
Sep 20, 2016 7.234 7.297 7.225 7.261 437,719 +0.04(+0.62%)
Sep 19, 2016 7.234 7.239 7.176 7.216 353,339 +0.01(+0.19%)
Sep 16, 2016 7.122 7.243 7.100 7.203 426,665 +0.05(+0.69%)
Sep 15, 2016 7.145 7.172 7.078 7.154 360,019 +0.04(+0.63%)
Sep 14, 2016 7.212 7.212 7.078 7.109 522,484 -0.04(-0.63%)
Sep 13, 2016 7.189 7.189 7.106 7.154 620,873 -0.04(-0.61%)
Sep 12, 2016 7.154 7.241 7.114 7.198 443,612 +0.00(+0.00%)
Sep 09, 2016 7.259 7.281 7.009 7.198 1,120,992 -0.11(-1.50%)
Sep 08, 2016 7.219 7.351 7.219 7.307 591,754 +0.01(+0.18%)
Sep 07, 2016 7.241 7.325 7.215 7.294 363,591 +0.00(+0.00%)
Sep 06, 2016 7.224 7.307 7.162 7.294 398,261 +0.04(+0.60%)
Sep 02, 2016 7.250 7.250 7.250 7.250 374,822 +0.03(+0.36%)
Sep 01, 2016 7.224 7.246 7.176 7.224 418,105 -0.02(-0.24%)
Aug 31, 2016 7.320 7.320 7.193 7.241 528,002 -0.07(-0.90%)
Aug 30, 2016 7.211 7.325 7.189 7.307 493,396 +0.12(+1.71%)
Aug 29, 2016 7.119 7.193 7.097 7.184 272,620 +0.09(+1.30%)
Aug 26, 2016 7.071 7.101 7.027 7.092 281,062 +0.04(+0.62%)
Aug 25, 2016 7.088 7.101 7.031 7.049 275,099 -0.00(-0.06%)
Aug 24, 2016 7.162 7.180 7.040 7.053 285,611 -0.10(-1.35%)
Aug 23, 2016 7.149 7.162 7.114 7.149 275,109 +0.03(+0.43%)
Aug 22, 2016 7.132 7.184 7.097 7.119 174,605 -0.01(-0.12%)
Aug 19, 2016 7.123 7.132 7.053 7.127 414,295 +0.02(+0.31%)
Aug 18, 2016 7.035 7.114 6.922 7.106 2,252,729 +0.09(+1.31%)
Aug 17, 2016 7.014 7.040 6.992 7.014 290,768 +0.04(+0.57%)
Aug 16, 2016 7.053 7.053 6.970 6.974 217,299 -0.07(-0.93%)
Aug 15, 2016 7.027 7.057 7.009 7.040 323,760 +0.04(+0.63%)
Aug 12, 2016 7.049 7.049 6.987 6.996 266,875 +0.00(+0.00%)
Aug 11, 2016 7.066 7.066 6.983 6.996 233,132 -0.05(-0.75%)
Aug 10, 2016 6.957 7.049 6.948 7.049 490,073 +0.06(+0.88%)
Aug 09, 2016 6.948 7.000 6.943 6.987 409,166 +0.00(+0.06%)
Aug 08, 2016 6.974 7.000 6.944 6.983 259,502 +0.04(+0.50%)
Aug 05, 2016 6.987 6.987 6.922 6.948 224,884 -0.03(-0.44%)
Aug 04, 2016 6.913 6.983 6.913 6.979 204,267 +0.04(+0.63%)
Aug 03, 2016 6.926 6.939 6.887 6.935 199,172 +0.01(+0.13%)
Aug 02, 2016 6.943 6.945 6.851 6.926 299,226 -0.02(-0.25%)
Aug 01, 2016 6.952 6.961 6.904 6.943 230,513 -0.02(-0.31%)
Jul 29, 2016 6.957 6.970 6.904 6.965 330,389 +0.02(+0.32%)
Jul 28, 2016 6.908 6.961 6.895 6.943 216,055 +0.01(+0.19%)
Jul 27, 2016 6.917 6.948 6.878 6.930 313,547 +0.02(+0.32%)
Jul 26, 2016 6.851 6.913 6.843 6.908 254,238 +0.04(+0.64%)
Jul 25, 2016 6.834 6.878 6.821 6.865 373,635 +0.03(+0.45%)
Jul 22, 2016 6.790 6.834 6.790 6.834 321,464 +0.04(+0.58%)
Jul 21, 2016 6.834 6.851 6.777 6.795 510,914 -0.02(-0.26%)
Jul 20, 2016 6.803 6.825 6.781 6.812 384,293 +0.01(+0.13%)
Jul 19, 2016 6.786 6.834 6.770 6.803 310,139 +0.02(+0.26%)
Jul 18, 2016 6.733 6.830 6.720 6.786 343,150 +0.03(+0.45%)
Jul 15, 2016 6.724 6.768 6.685 6.755 286,976 +0.03(+0.46%)
Jul 14, 2016 6.738 6.764 6.720 6.724 195,423 -0.00(-0.07%)
Jul 13, 2016 6.777 6.790 6.716 6.729 320,096 -0.05(-0.71%)
Jul 12, 2016 6.795 6.834 6.777 6.777 220,732 -0.01(-0.19%)
Jul 11, 2016 6.799 6.810 6.738 6.790 430,363 +0.00(+0.00%)
Jul 08, 2016 6.790 6.834 6.773 6.790 467,163 +0.01(+0.13%)
Jul 07, 2016 6.768 6.790 6.746 6.781 200,411 +0.04(+0.52%)
Jul 05, 2016 6.751 6.786 6.681 6.746 323,094 -0.01(-0.13%)
Jul 01, 2016 6.703 6.755 6.755 6.755 284,883 +0.06(+0.92%)
Jun 30, 2016 6.672 6.694 6.596 6.694 531,965 +0.06(+0.92%)
Jun 29, 2016 6.554 6.632 6.547 6.632 288,739 +0.14(+2.09%)
Jun 28, 2016 6.501 6.558 6.475 6.497 255,678 +0.02(+0.34%)
Jun 27, 2016 6.575 6.575 6.462 6.475 448,856 -0.11(-1.73%)
Jun 24, 2016 6.444 6.606 6.418 6.589 656,609 +0.02(+0.33%)
Jun 23, 2016 6.571 6.571 6.534 6.567 255,957 +0.04(+0.54%)
Jun 22, 2016 6.562 6.571 6.514 6.532 378,603 -0.02(-0.33%)
Jun 21, 2016 6.540 6.562 6.505 6.554 284,908 +0.02(+0.27%)
Jun 20, 2016 6.567 6.606 6.515 6.536 486,877 +0.01(+0.13%)
Jun 17, 2016 6.466 6.532 6.462 6.527 503,538 +0.07(+1.02%)
Jun 16, 2016 6.444 6.470 6.400 6.462 367,420 +0.00(+0.07%)
Jun 15, 2016 6.440 6.514 6.440 6.457 340,454 +0.01(+0.20%)
Jun 14, 2016 6.343 6.462 6.326 6.444 692,146 +0.12(+1.87%)
Jun 13, 2016 6.326 6.373 6.292 6.326 475,839 -0.03(-0.47%)
Jun 10, 2016 6.428 6.441 6.334 6.356 402,870 -0.08(-1.26%)
Jun 09, 2016 6.411 6.445 6.351 6.437 367,277 +0.03(+0.40%)
Jun 08, 2016 6.403 6.445 6.351 6.411 534,269 +0.03(+0.40%)
Jun 07, 2016 6.330 6.398 6.309 6.386 262,457 +0.08(+1.29%)
Jun 06, 2016 6.317 6.381 6.296 6.304 261,975 +0.00(+0.00%)
Jun 03, 2016 6.304 6.317 6.245 6.304 176,527 +0.01(+0.20%)
Jun 02, 2016 6.296 6.343 6.270 6.292 162,592 -0.03(-0.41%)
Jun 01, 2016 6.270 6.334 6.219 6.317 209,008 +0.07(+1.09%)
May 31, 2016 6.274 6.317 6.245 6.249 308,850 -0.00(-0.07%)
May 27, 2016 6.189 6.253 6.253 6.253 233,495 +0.07(+1.18%)
May 26, 2016 6.219 6.232 6.159 6.180 281,343 -0.04(-0.69%)
May 25, 2016 6.227 6.232 6.198 6.223 326,193 +0.02(+0.28%)
May 24, 2016 6.249 6.257 6.198 6.206 171,972 +0.00(+0.07%)
May 23, 2016 6.245 6.283 6.168 6.202 372,450 -0.02(-0.34%)
May 20, 2016 6.121 6.240 6.076 6.223 294,840 +0.15(+2.46%)
May 19, 2016 6.210 6.210 6.031 6.074 474,800 -0.14(-2.20%)
May 18, 2016 6.193 6.245 6.175 6.210 283,696 -0.01(-0.21%)
May 17, 2016 6.279 6.330 6.206 6.223 232,631 -0.03(-0.55%)
May 16, 2016 6.317 6.347 6.253 6.257 204,926 -0.03(-0.41%)
May 13, 2016 6.317 6.343 6.283 6.283 288,813 -0.02(-0.34%)
May 12, 2016 6.334 6.343 6.215 6.304 327,988 -0.01(-0.14%)
May 11, 2016 6.292 6.359 6.292 6.313 532,680 -0.01(-0.20%)
May 10, 2016 6.347 6.390 6.296 6.326 305,148 +0.02(+0.27%)
May 09, 2016 6.343 6.377 6.292 6.309 453,186 -0.02(-0.27%)
May 06, 2016 6.262 6.403 6.262 6.326 352,114 +0.07(+1.16%)
May 05, 2016 6.253 6.339 6.240 6.253 397,302 -0.03(-0.41%)
May 04, 2016 6.198 6.296 6.138 6.279 269,993 +0.07(+1.17%)
May 03, 2016 6.206 6.223 6.106 6.206 273,844 -0.02(-0.27%)
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.