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 )

11.20 -0.17 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2020 5.291 5.378 5.151 5.353 857,148 +0.04(+0.81%)
Apr 29, 2020 5.094 5.420 5.094 5.310 787,518 +0.36(+7.37%)
Apr 28, 2020 5.341 5.476 4.927 4.945 783,004 -0.25(-4.76%)
Apr 27, 2020 4.748 5.304 4.513 5.192 1,286,444 +0.44(+9.36%)
Apr 24, 2020 4.507 4.757 4.464 4.748 832,998 +0.29(+6.51%)
Apr 23, 2020 4.445 4.532 4.303 4.458 549,636 +0.06(+1.26%)
Apr 22, 2020 4.680 4.717 4.347 4.402 534,654 -0.20(-4.30%)
Apr 21, 2020 4.408 4.692 4.396 4.600 714,488 -0.02(-0.40%)
Apr 20, 2020 4.729 4.785 4.408 4.618 893,372 -0.08(-1.64%)
Apr 17, 2020 5.063 5.310 4.680 4.695 1,065,422 -0.15(-3.12%)
Apr 16, 2020 4.816 5.001 4.668 4.847 1,073,392 +0.03(+0.64%)
Apr 15, 2020 4.933 4.933 4.618 4.816 1,501,015 -0.13(-2.62%)
Apr 14, 2020 4.785 4.989 4.753 4.945 1,165,916 +0.28(+6.09%)
Apr 13, 2020 4.513 4.711 4.180 4.661 1,683,964 +0.23(+5.30%)
Apr 09, 2020 4.402 5.001 4.186 4.427 1,942,476 +0.29(+7.01%)
Apr 08, 2020 3.927 4.364 3.927 4.137 1,032,699 +0.35(+9.30%)
Apr 07, 2020 3.606 4.003 3.581 3.785 855,113 +0.43(+12.68%)
Apr 06, 2020 3.377 3.643 3.303 3.359 816,440 +0.14(+4.21%)
Apr 03, 2020 3.476 3.587 3.013 3.223 1,089,231 -0.11(-3.33%)
Apr 02, 2020 3.433 3.488 3.272 3.334 488,129 -0.11(-3.23%)
Apr 01, 2020 3.704 3.791 3.433 3.445 899,729 -0.41(-10.72%)
Mar 31, 2020 4.180 4.384 3.840 3.859 1,166,677 -0.17(-4.29%)
Mar 30, 2020 4.742 4.859 3.958 4.032 1,599,417 -0.70(-14.86%)
Mar 27, 2020 4.297 4.958 4.174 4.736 1,723,658 +0.29(+6.53%)
Mar 26, 2020 4.013 5.100 4.013 4.445 1,725,750 +0.49(+12.50%)
Mar 25, 2020 3.741 4.655 3.606 3.951 2,046,898 +0.29(+7.93%)
Mar 24, 2020 3.161 3.958 3.161 3.661 1,589,524 +0.46(+14.48%)
Mar 23, 2020 3.704 3.711 3.087 3.198 1,582,066 -0.51(-13.81%)
Mar 20, 2020 4.260 4.606 3.674 3.711 1,860,682 -0.45(-10.83%)
Mar 19, 2020 2.717 4.390 2.482 4.161 2,792,081 +1.44(+53.18%)
Mar 18, 2020 4.007 4.056 2.717 2.717 2,891,341 -1.62(-37.32%)
Mar 17, 2020 4.668 4.832 4.235 4.334 1,833,125 -0.30(-6.52%)
Mar 16, 2020 3.124 5.199 3.124 4.637 2,403,027 -1.43(-23.60%)
Mar 13, 2020 6.325 6.367 5.902 6.069 1,247,154 -0.02(-0.39%)
Mar 12, 2020 6.444 6.510 5.962 6.093 1,302,487 -0.76(-11.12%)
Mar 11, 2020 7.076 7.177 6.817 6.855 1,330,599 -0.35(-4.80%)
Mar 10, 2020 7.528 7.576 7.040 7.201 1,310,572 -0.14(-1.95%)
Mar 09, 2020 7.528 7.594 7.302 7.344 1,461,505 -0.67(-8.33%)
Mar 06, 2020 8.041 8.082 7.862 8.011 745,640 -0.15(-1.90%)
Mar 05, 2020 8.100 8.237 8.041 8.166 817,490 -0.05(-0.65%)
Mar 04, 2020 8.183 8.255 8.142 8.219 638,253 +0.14(+1.69%)
Mar 03, 2020 8.082 8.320 8.035 8.082 1,077,813 +0.02(+0.30%)
Mar 02, 2020 7.826 8.109 7.817 8.058 1,176,497 +0.26(+3.36%)
Feb 28, 2020 7.844 7.850 7.624 7.796 1,878,287 -0.19(-2.39%)
Feb 27, 2020 8.082 8.130 7.773 7.987 1,629,283 -0.15(-1.90%)
Feb 26, 2020 8.219 8.279 8.091 8.142 1,288,866 -0.06(-0.73%)
Feb 25, 2020 8.547 8.571 8.174 8.201 1,311,747 -0.33(-3.84%)
Feb 24, 2020 8.457 8.565 8.457 8.529 576,505 -0.13(-1.45%)
Feb 21, 2020 8.785 8.785 8.636 8.654 492,280 -0.13(-1.49%)
Feb 20, 2020 8.714 8.791 8.708 8.785 338,560 +0.08(+0.96%)
Feb 19, 2020 8.743 8.759 8.690 8.702 494,441 -0.02(-0.27%)
Feb 18, 2020 8.648 8.773 8.648 8.725 829,918 +0.08(+0.90%)
Feb 14, 2020 8.654 8.692 8.636 8.648 325,052 -0.02(-0.21%)
Feb 13, 2020 8.636 8.671 8.624 8.666 263,190 +0.03(+0.34%)
Feb 12, 2020 8.666 8.676 8.624 8.636 272,167 -0.01(-0.07%)
Feb 11, 2020 8.547 8.654 8.544 8.642 331,592 +0.10(+1.11%)
Feb 10, 2020 8.523 8.583 8.517 8.547 576,310 +0.02(+0.28%)
Feb 07, 2020 8.565 8.600 8.517 8.523 530,897 -0.04(-0.49%)
Feb 06, 2020 8.648 8.666 8.559 8.565 497,700 -0.05(-0.62%)
Feb 05, 2020 8.583 8.647 8.571 8.618 505,478 +0.05(+0.63%)
Feb 04, 2020 8.559 8.588 8.537 8.565 458,396 +0.02(+0.21%)
Feb 03, 2020 8.505 8.571 8.469 8.547 414,386 +0.07(+0.77%)
Jan 31, 2020 8.446 8.529 8.434 8.481 549,701 +0.02(+0.21%)
Jan 30, 2020 8.481 8.487 8.428 8.463 261,563 -0.04(-0.42%)
Jan 29, 2020 8.440 8.508 8.422 8.499 540,479 +0.06(+0.71%)
Jan 28, 2020 8.440 8.481 8.416 8.440 524,449 +0.02(+0.21%)
Jan 27, 2020 8.457 8.457 8.404 8.422 445,073 -0.04(-0.42%)
Jan 24, 2020 8.505 8.529 8.440 8.457 452,488 -0.03(-0.35%)
Jan 23, 2020 8.517 8.517 8.440 8.487 538,988 -0.01(-0.07%)
Jan 22, 2020 8.440 8.517 8.416 8.493 743,890 +0.09(+1.06%)
Jan 21, 2020 8.428 8.440 8.368 8.404 469,946 -0.02(-0.28%)
Jan 17, 2020 8.416 8.440 8.404 8.428 451,312 +0.04(+0.50%)
Jan 16, 2020 8.380 8.405 8.374 8.386 608,407 +0.01(+0.14%)
Jan 15, 2020 8.344 8.410 8.344 8.374 828,323 -0.05(-0.64%)
Jan 14, 2020 8.410 8.463 8.404 8.428 628,439 -0.01(-0.07%)
Jan 13, 2020 8.392 8.434 8.369 8.434 449,691 +0.05(+0.64%)
Jan 10, 2020 8.374 8.422 8.350 8.380 376,429 +0.01(+0.07%)
Jan 09, 2020 8.386 8.410 8.362 8.374 451,893 -0.01(-0.14%)
Jan 08, 2020 8.362 8.419 8.362 8.386 393,698 +0.02(+0.28%)
Jan 07, 2020 8.374 8.457 8.350 8.362 595,711 +0.00(+0.00%)
Jan 06, 2020 8.350 8.398 8.315 8.362 589,322 +0.02(+0.21%)
Jan 03, 2020 8.362 8.380 8.320 8.344 429,486 -0.02(-0.21%)
Jan 02, 2020 8.374 8.398 8.320 8.362 668,151 -0.01(-0.07%)
Dec 31, 2019 8.386 8.392 8.332 8.368 676,801 +0.04(+0.43%)
Dec 30, 2019 8.368 8.374 8.306 8.332 419,749 -0.04(-0.43%)
Dec 27, 2019 8.392 8.404 8.368 8.368 333,783 -0.03(-0.35%)
Dec 26, 2019 8.446 8.457 8.368 8.398 428,984 -0.02(-0.21%)
Dec 24, 2019 8.434 8.484 8.380 8.416 390,029 +0.01(+0.14%)
Dec 23, 2019 8.446 8.487 8.392 8.404 471,182 -0.05(-0.63%)
Dec 20, 2019 8.481 8.511 8.428 8.457 1,649,273 -0.01(-0.14%)
Dec 19, 2019 8.505 8.547 8.457 8.469 425,214 -0.00(-0.04%)
Dec 18, 2019 8.594 8.630 8.469 8.472 507,899 -0.12(-1.42%)
Dec 17, 2019 8.630 8.660 8.559 8.594 747,216 -0.03(-0.35%)
Dec 16, 2019 8.469 8.678 8.469 8.624 1,047,470 +0.24(+2.84%)
Dec 13, 2019 8.340 8.421 8.322 8.386 900,220 +0.02(+0.21%)
Dec 12, 2019 8.369 8.421 8.345 8.369 610,563 +0.05(+0.63%)
Dec 11, 2019 8.334 8.374 8.273 8.316 830,628 -0.02(-0.21%)
Dec 10, 2019 8.357 8.363 8.287 8.334 676,377 -0.00(-0.03%)
Dec 09, 2019 8.415 8.415 8.334 8.337 468,770 -0.07(-0.86%)
Dec 06, 2019 8.386 8.427 8.351 8.409 379,683 +0.08(+0.91%)
Dec 05, 2019 8.351 8.363 8.293 8.334 463,852 -0.01(-0.07%)
Dec 04, 2019 8.270 8.363 8.270 8.340 401,028 +0.08(+0.91%)
Dec 03, 2019 8.293 8.334 8.223 8.264 566,439 -0.09(-1.04%)
Dec 02, 2019 8.421 8.450 8.345 8.351 424,255 -0.06(-0.69%)
Nov 29, 2019 8.322 8.409 8.276 8.409 359,537 +0.09(+1.05%)
Nov 27, 2019 8.258 8.340 8.235 8.322 528,629 +0.08(+0.99%)
Nov 26, 2019 8.171 8.264 8.171 8.241 460,312 +0.04(+0.50%)
Nov 25, 2019 8.159 8.218 8.136 8.200 441,020 +0.04(+0.50%)
Nov 22, 2019 8.183 8.218 8.142 8.159 300,991 -0.02(-0.25%)
Nov 21, 2019 8.212 8.223 8.130 8.180 378,543 -0.01(-0.11%)
Nov 20, 2019 8.194 8.200 8.136 8.189 287,095 -0.05(-0.56%)
Nov 19, 2019 8.218 8.235 8.194 8.235 298,133 +0.05(+0.57%)
Nov 18, 2019 8.165 8.212 8.130 8.189 349,329 +0.01(+0.07%)
Nov 15, 2019 8.229 8.258 8.159 8.183 362,980 -0.06(-0.70%)
Nov 14, 2019 8.293 8.293 8.206 8.241 442,029 -0.04(-0.49%)
Nov 13, 2019 8.305 8.328 8.252 8.281 254,339 -0.05(-0.63%)
Nov 12, 2019 8.299 8.345 8.276 8.334 364,062 +0.06(+0.70%)
Nov 11, 2019 8.293 8.328 8.241 8.276 371,843 -0.02(-0.21%)
Nov 08, 2019 8.357 8.357 8.258 8.293 357,987 -0.04(-0.49%)
Nov 07, 2019 8.200 8.357 8.165 8.334 583,464 +0.15(+1.77%)
Nov 06, 2019 8.090 8.270 7.968 8.189 667,926 +0.15(+1.88%)
Nov 05, 2019 8.072 8.113 8.020 8.038 526,594 -0.03(-0.40%)
Nov 04, 2019 8.119 8.119 8.061 8.069 259,138 -0.01(-0.11%)
Nov 01, 2019 8.061 8.115 8.061 8.078 329,575 +0.04(+0.51%)
Oct 31, 2019 8.055 8.084 8.026 8.038 214,508 -0.02(-0.22%)
Oct 30, 2019 8.049 8.072 8.032 8.055 287,178 -0.02(-0.22%)
Oct 29, 2019 8.072 8.096 8.008 8.072 219,844 +0.01(+0.14%)
Oct 28, 2019 8.061 8.125 8.049 8.061 299,345 +0.01(+0.07%)
Oct 25, 2019 8.008 8.064 7.956 8.055 317,177 +0.04(+0.51%)
Oct 24, 2019 7.974 8.052 7.956 8.014 564,498 +0.06(+0.73%)
Oct 23, 2019 7.892 7.968 7.834 7.956 530,876 +0.07(+0.88%)
Oct 22, 2019 7.875 7.887 7.852 7.887 248,733 -0.01(-0.07%)
Oct 21, 2019 7.904 7.927 7.846 7.892 263,694 +0.00(+0.00%)
Oct 18, 2019 7.846 7.892 7.840 7.892 186,828 +0.03(+0.37%)
Oct 17, 2019 7.805 7.869 7.794 7.863 364,334 +0.06(+0.74%)
Oct 16, 2019 7.753 7.823 7.741 7.805 345,078 +0.06(+0.75%)
Oct 15, 2019 7.712 7.794 7.707 7.747 251,476 +0.03(+0.45%)
Oct 14, 2019 7.736 7.753 7.707 7.712 177,528 -0.05(-0.67%)
Oct 11, 2019 7.799 7.811 7.741 7.765 300,819 +0.01(+0.15%)
Oct 10, 2019 7.712 7.770 7.683 7.753 379,139 +0.05(+0.68%)
Oct 09, 2019 7.695 7.724 7.648 7.701 320,263 +0.01(+0.15%)
Oct 08, 2019 7.724 7.730 7.683 7.689 214,682 -0.05(-0.60%)
Oct 07, 2019 7.707 7.747 7.695 7.736 193,504 +0.03(+0.38%)
Oct 04, 2019 7.637 7.724 7.637 7.707 204,736 +0.07(+0.91%)
Oct 03, 2019 7.672 7.730 7.619 7.637 444,494 -0.03(-0.45%)
Oct 02, 2019 7.799 7.805 7.619 7.672 657,377 -0.13(-1.71%)
Oct 01, 2019 7.875 7.916 7.782 7.805 351,199 -0.07(-0.85%)
Sep 30, 2019 7.956 7.956 7.852 7.872 350,941 -0.03(-0.40%)
Sep 27, 2019 7.927 7.950 7.869 7.904 362,808 -0.03(-0.37%)
Sep 26, 2019 7.863 7.962 7.863 7.933 365,825 +0.07(+0.89%)
Sep 25, 2019 7.869 7.927 7.817 7.863 368,399 -0.01(-0.15%)
Sep 24, 2019 7.956 7.974 7.846 7.875 396,799 -0.05(-0.66%)
Sep 23, 2019 7.927 7.979 7.904 7.927 258,997 -0.02(-0.22%)
Sep 20, 2019 7.904 7.962 7.886 7.945 462,852 +0.07(+0.88%)
Sep 19, 2019 7.858 7.945 7.840 7.875 404,687 +0.02(+0.22%)
Sep 18, 2019 7.828 7.887 7.828 7.858 380,200 +0.03(+0.45%)
Sep 17, 2019 7.817 7.834 7.776 7.823 335,903 -0.01(-0.15%)
Sep 16, 2019 7.782 7.892 7.753 7.834 715,783 +0.03(+0.37%)
Sep 13, 2019 7.788 7.840 7.765 7.805 813,951 +0.03(+0.37%)
Sep 12, 2019 7.771 7.804 7.725 7.776 592,320 +0.01(+0.07%)
Sep 11, 2019 7.782 7.788 7.710 7.771 453,057 +0.00(+0.00%)
Sep 10, 2019 7.697 7.782 7.691 7.771 405,310 +0.07(+0.96%)
Sep 09, 2019 7.618 7.708 7.573 7.697 542,980 +0.12(+1.57%)
Sep 06, 2019 7.527 7.590 7.488 7.578 731,510 +0.08(+1.06%)
Sep 05, 2019 7.539 7.539 7.488 7.499 379,876 -0.01(-0.08%)
Sep 04, 2019 7.595 7.598 7.493 7.505 741,133 -0.06(-0.82%)
Sep 03, 2019 7.505 7.584 7.505 7.567 563,203 -0.04(-0.52%)
Aug 30, 2019 7.629 7.633 7.556 7.607 496,338 +0.00(+0.00%)
Aug 29, 2019 7.595 7.640 7.561 7.607 452,610 +0.03(+0.37%)
Aug 28, 2019 7.607 7.635 7.468 7.578 954,077 -0.06(-0.74%)
Aug 27, 2019 7.691 7.691 7.573 7.635 1,145,172 -0.02(-0.30%)
Aug 26, 2019 7.652 7.691 7.595 7.657 531,433 +0.03(+0.45%)
Aug 23, 2019 7.686 7.703 7.618 7.623 634,435 -0.05(-0.66%)
Aug 22, 2019 7.674 7.714 7.640 7.674 352,900 +0.01(+0.15%)
Aug 21, 2019 7.674 7.703 7.646 7.663 330,560 -0.02(-0.22%)
Aug 20, 2019 7.697 7.720 7.646 7.680 349,549 +0.02(+0.30%)
Aug 19, 2019 7.578 7.821 7.567 7.657 872,518 +0.12(+1.65%)
Aug 16, 2019 7.465 7.544 7.434 7.533 655,477 +0.09(+1.22%)
Aug 15, 2019 7.550 7.590 7.431 7.443 568,352 -0.07(-0.98%)
Aug 14, 2019 7.573 7.612 7.493 7.516 1,454,928 -0.05(-0.60%)
Aug 13, 2019 7.623 7.663 7.561 7.561 1,031,136 -0.06(-0.74%)
Aug 12, 2019 7.607 7.668 7.590 7.618 975,436 -0.01(-0.15%)
Aug 09, 2019 7.776 7.776 7.621 7.629 1,052,441 -0.19(-2.39%)
Aug 08, 2019 7.788 7.906 7.443 7.816 1,875,815 -0.09(-1.14%)
Aug 07, 2019 7.889 7.952 7.838 7.906 599,775 -0.01(-0.07%)
Aug 06, 2019 7.895 7.968 7.867 7.912 371,930 +0.05(+0.58%)
Aug 05, 2019 7.940 7.974 7.810 7.867 555,886 -0.11(-1.35%)
Aug 02, 2019 7.940 7.991 7.929 7.974 173,992 +0.03(+0.36%)
Aug 01, 2019 7.974 8.001 7.929 7.946 294,089 -0.01(-0.14%)
Jul 31, 2019 7.980 7.996 7.895 7.957 367,219 -0.05(-0.57%)
Jul 30, 2019 7.935 8.025 7.929 8.002 363,888 +0.07(+0.86%)
Jul 29, 2019 7.963 7.974 7.929 7.935 373,639 -0.03(-0.43%)
Jul 26, 2019 7.974 8.025 7.961 7.968 236,410 +0.01(+0.07%)
Jul 25, 2019 7.968 8.048 7.957 7.963 267,752 +0.02(+0.28%)
Jul 24, 2019 7.952 7.974 7.929 7.940 399,952 -0.02(-0.28%)
Jul 23, 2019 7.918 7.963 7.912 7.963 409,962 +0.03(+0.43%)
Jul 22, 2019 7.946 8.019 7.906 7.929 382,328 -0.02(-0.28%)
Jul 19, 2019 8.002 8.031 7.946 7.952 427,024 -0.03(-0.35%)
Jul 18, 2019 8.002 8.031 7.940 7.980 720,390 -0.02(-0.21%)
Jul 17, 2019 8.065 8.087 7.968 7.997 1,321,536 -0.06(-0.77%)
Jul 16, 2019 8.087 8.127 8.028 8.059 429,757 -0.04(-0.49%)
Jul 15, 2019 8.082 8.121 8.070 8.099 205,933 +0.02(+0.28%)
Jul 12, 2019 8.048 8.135 8.048 8.076 263,110 +0.03(+0.42%)
Jul 11, 2019 8.019 8.063 8.002 8.042 388,441 +0.01(+0.14%)
Jul 10, 2019 8.014 8.065 7.991 8.031 424,350 +0.01(+0.14%)
Jul 09, 2019 8.048 8.059 7.997 8.019 374,766 -0.07(-0.84%)
Jul 08, 2019 8.082 8.093 8.031 8.087 349,710 +0.04(+0.49%)
Jul 05, 2019 8.082 8.115 7.997 8.048 380,696 -0.03(-0.42%)
Jul 03, 2019 8.070 8.110 8.065 8.082 144,286 +0.04(+0.49%)
Jul 02, 2019 8.087 8.121 8.025 8.042 338,576 -0.02(-0.28%)
Jul 01, 2019 8.110 8.149 8.048 8.065 283,292 +0.01(+0.07%)
Jun 28, 2019 7.974 8.065 7.952 8.059 549,030 +0.08(+0.99%)
Jun 27, 2019 7.946 7.991 7.878 7.980 1,185,623 +0.03(+0.43%)
Jun 26, 2019 7.974 8.025 7.929 7.946 575,050 -0.03(-0.35%)
Jun 25, 2019 8.036 8.065 7.940 7.974 563,401 -0.14(-1.74%)
Jun 24, 2019 8.166 8.229 8.087 8.116 325,068 -0.02(-0.28%)
Jun 21, 2019 8.127 8.191 8.104 8.138 299,889 +0.02(+0.21%)
Jun 20, 2019 8.280 8.280 8.031 8.121 529,449 -0.11(-1.31%)
Jun 19, 2019 8.132 8.263 8.132 8.229 393,940 +0.11(+1.32%)
Jun 18, 2019 8.116 8.183 8.099 8.121 312,758 +0.01(+0.14%)
Jun 17, 2019 8.189 8.190 8.076 8.110 427,128 -0.05(-0.62%)
Jun 14, 2019 8.195 8.200 8.155 8.161 167,450 +0.01(+0.07%)
Jun 13, 2019 8.116 8.246 8.116 8.155 578,402 +0.05(+0.63%)
Jun 12, 2019 8.099 8.115 8.038 8.104 455,600 +0.02(+0.20%)
Jun 11, 2019 8.154 8.159 8.071 8.088 390,654 -0.06(-0.74%)
Jun 10, 2019 8.093 8.148 8.060 8.148 542,969 +0.06(+0.68%)
Jun 07, 2019 8.038 8.099 8.027 8.093 338,238 +0.06(+0.69%)
Jun 06, 2019 8.038 8.093 8.016 8.038 306,966 +0.02(+0.21%)
Jun 05, 2019 7.955 8.033 7.939 8.021 355,581 +0.07(+0.83%)
Jun 04, 2019 7.977 7.994 7.900 7.955 314,427 +0.02(+0.28%)
Jun 03, 2019 7.873 7.966 7.862 7.933 259,136 +0.06(+0.77%)
May 31, 2019 7.933 7.933 7.856 7.873 436,301 -0.08(-0.97%)
May 30, 2019 8.021 8.093 7.922 7.950 244,299 -0.05(-0.62%)
May 29, 2019 8.071 8.071 7.977 7.999 301,938 -0.07(-0.89%)
May 28, 2019 8.016 8.099 8.010 8.071 255,366 +0.06(+0.76%)
May 24, 2019 8.077 8.099 8.005 8.010 211,353 -0.05(-0.62%)
May 23, 2019 8.071 8.121 8.033 8.060 200,432 -0.02(-0.20%)
May 22, 2019 8.060 8.132 8.055 8.077 328,022 +0.00(+0.00%)
May 21, 2019 8.027 8.082 7.999 8.077 298,436 +0.06(+0.69%)
May 20, 2019 8.027 8.055 8.010 8.021 222,836 +0.00(+0.00%)
May 17, 2019 7.999 8.038 7.987 8.021 210,990 +0.01(+0.07%)
May 16, 2019 7.961 8.027 7.950 8.016 249,099 +0.07(+0.90%)
May 15, 2019 7.961 7.972 7.911 7.944 169,546 -0.02(-0.28%)
May 14, 2019 7.961 8.021 7.944 7.966 246,536 +0.01(+0.14%)
May 13, 2019 8.010 8.021 7.928 7.955 249,937 -0.10(-1.30%)
May 10, 2019 8.049 8.088 8.044 8.060 202,652 -0.02(-0.27%)
May 09, 2019 8.033 8.082 8.003 8.082 301,872 +0.01(+0.14%)
May 08, 2019 8.104 8.165 8.033 8.071 370,008 -0.02(-0.27%)
May 07, 2019 8.077 8.148 8.060 8.093 413,515 -0.02(-0.27%)
May 06, 2019 8.033 8.137 7.999 8.115 300,321 +0.05(+0.62%)
May 03, 2019 8.033 8.082 8.010 8.066 297,453 +0.04(+0.48%)
May 02, 2019 7.988 8.038 7.977 8.027 214,648 +0.04(+0.55%)
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.