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

Blackrock Coporate High Yield Fund, Inc (NY: HYT )

9.730 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2015 5.046 5.046 5.033 5.037 663,004 +0.00(+0.09%)
May 28, 2015 5.046 5.060 5.028 5.033 535,407 -0.03(-0.53%)
May 27, 2015 5.042 5.060 5.033 5.060 819,733 +0.02(+0.45%)
May 26, 2015 5.037 5.046 5.019 5.037 1,084,625 -0.01(-0.27%)
May 22, 2015 5.069 5.051 5.051 5.051 511,631 -0.02(-0.44%)
May 21, 2015 5.105 5.114 5.069 5.073 695,536 -0.01(-0.27%)
May 20, 2015 5.114 5.118 5.078 5.087 480,148 -0.03(-0.62%)
May 19, 2015 5.082 5.118 5.080 5.118 576,407 +0.03(+0.53%)
May 18, 2015 5.114 5.123 5.078 5.091 782,945 -0.01(-0.26%)
May 15, 2015 5.069 5.114 5.060 5.105 1,259,694 +0.03(+0.53%)
May 14, 2015 4.997 5.082 4.997 5.078 408,369 +0.01(+0.18%)
May 13, 2015 5.055 5.069 5.037 5.069 621,838 +0.03(+0.62%)
May 12, 2015 5.028 5.050 5.015 5.037 1,155,782 -0.02(-0.44%)
May 11, 2015 5.064 5.064 5.042 5.059 517,834 -0.01(-0.26%)
May 08, 2015 5.059 5.085 5.042 5.073 843,154 +0.02(+0.44%)
May 07, 2015 5.059 5.082 5.042 5.050 910,988 -0.01(-0.26%)
May 06, 2015 5.073 5.082 5.059 5.064 577,325 -0.02(-0.35%)
May 05, 2015 5.064 5.082 5.050 5.082 665,065 +0.02(+0.35%)
May 04, 2015 5.095 5.095 5.064 5.064 569,838 -0.03(-0.61%)
May 01, 2015 5.086 5.100 5.055 5.095 532,415 +0.00(+0.09%)
Apr 30, 2015 5.095 5.095 5.059 5.091 647,477 +0.00(+0.00%)
Apr 29, 2015 5.095 5.104 5.084 5.091 1,041,600 -0.01(-0.26%)
Apr 28, 2015 5.086 5.104 5.086 5.104 465,698 +0.02(+0.35%)
Apr 27, 2015 5.113 5.118 5.086 5.086 704,059 -0.03(-0.52%)
Apr 24, 2015 5.095 5.113 5.091 5.113 480,843 +0.01(+0.26%)
Apr 23, 2015 5.104 5.118 5.095 5.100 748,637 +0.01(+0.18%)
Apr 22, 2015 5.100 5.109 5.082 5.091 825,474 -0.00(-0.09%)
Apr 21, 2015 5.086 5.095 5.068 5.095 1,191,878 +0.03(+0.62%)
Apr 20, 2015 5.068 5.077 5.059 5.064 491,922 +0.00(+0.09%)
Apr 17, 2015 5.064 5.068 5.042 5.059 701,396 -0.01(-0.26%)
Apr 16, 2015 5.055 5.077 5.050 5.073 409,773 +0.01(+0.26%)
Apr 15, 2015 5.046 5.077 5.046 5.059 541,394 +0.01(+0.18%)
Apr 14, 2015 5.050 5.059 5.033 5.050 633,336 +0.00(+0.00%)
Apr 13, 2015 5.068 5.073 5.046 5.050 200,034 -0.02(-0.35%)
Apr 10, 2015 5.059 5.068 5.051 5.068 495,479 +0.00(+0.09%)
Apr 09, 2015 5.028 5.068 5.028 5.064 659,694 +0.03(+0.62%)
Apr 08, 2015 5.033 5.055 5.019 5.033 557,878 -0.00(-0.09%)
Apr 07, 2015 5.028 5.042 5.011 5.037 610,933 +0.01(+0.27%)
Apr 06, 2015 4.984 5.024 4.984 5.024 600,996 +0.04(+0.71%)
Apr 02, 2015 4.975 4.988 4.988 4.988 945,514 +0.01(+0.27%)
Apr 01, 2015 4.957 4.984 4.953 4.975 644,838 +0.02(+0.36%)
Mar 31, 2015 4.966 4.975 4.953 4.957 1,268,264 -0.01(-0.18%)
Mar 30, 2015 4.971 4.988 4.966 4.966 869,376 -0.00(-0.09%)
Mar 27, 2015 4.971 4.988 4.971 4.971 737,116 -0.01(-0.27%)
Mar 26, 2015 4.966 4.988 4.962 4.984 970,323 +0.02(+0.36%)
Mar 25, 2015 4.984 5.002 4.955 4.966 1,258,487 -0.02(-0.36%)
Mar 24, 2015 4.948 5.002 4.948 4.984 1,557,220 +0.04(+0.72%)
Mar 23, 2015 4.988 4.988 4.944 4.948 801,141 -0.04(-0.71%)
Mar 20, 2015 4.917 4.997 4.913 4.984 848,872 +0.07(+1.45%)
Mar 19, 2015 4.953 4.957 4.895 4.913 1,202,690 -0.05(-1.07%)
Mar 18, 2015 4.944 4.980 4.926 4.966 1,023,893 +0.02(+0.45%)
Mar 17, 2015 4.971 4.971 4.942 4.944 610,588 -0.03(-0.63%)
Mar 16, 2015 4.957 4.975 4.944 4.975 567,047 +0.02(+0.36%)
Mar 13, 2015 4.966 4.966 4.953 4.957 440,686 -0.00(-0.09%)
Mar 12, 2015 4.984 5.001 4.955 4.962 1,468,897 -0.02(-0.45%)
Mar 11, 2015 4.997 5.011 4.975 4.984 793,399 -0.01(-0.27%)
Mar 10, 2015 5.015 5.024 4.993 4.997 416,014 -0.04(-0.88%)
Mar 09, 2015 5.041 5.049 5.024 5.041 482,474 +0.00(+0.00%)
Mar 06, 2015 5.050 5.059 5.028 5.041 663,365 -0.03(-0.61%)
Mar 05, 2015 5.063 5.077 5.059 5.072 627,510 +0.00(+0.09%)
Mar 04, 2015 5.072 5.077 5.059 5.068 385,801 -0.01(-0.17%)
Mar 03, 2015 5.068 5.077 5.041 5.077 961,823 -0.01(-0.26%)
Mar 02, 2015 5.086 5.090 5.068 5.090 612,204 +0.00(+0.09%)
Feb 27, 2015 5.077 5.094 5.063 5.086 534,124 +0.01(+0.17%)
Feb 26, 2015 5.059 5.077 5.059 5.077 722,331 +0.00(+0.00%)
Feb 25, 2015 5.055 5.077 5.055 5.077 555,632 +0.01(+0.26%)
Feb 24, 2015 5.033 5.068 5.027 5.063 544,956 +0.03(+0.61%)
Feb 23, 2015 5.028 5.037 5.019 5.033 432,025 +0.00(+0.00%)
Feb 20, 2015 4.988 5.033 4.988 5.033 436,431 +0.04(+0.80%)
Feb 19, 2015 5.015 5.033 4.986 4.993 558,554 -0.03(-0.62%)
Feb 18, 2015 5.002 5.024 4.988 5.024 715,540 +0.02(+0.44%)
Feb 17, 2015 5.024 5.037 4.988 5.002 768,449 -0.04(-0.70%)
Feb 13, 2015 5.028 5.037 5.037 5.037 408,421 +0.02(+0.35%)
Feb 12, 2015 5.024 5.033 5.019 5.019 564,129 -0.00(-0.09%)
Feb 11, 2015 5.024 5.037 4.997 5.024 637,077 -0.01(-0.21%)
Feb 10, 2015 5.021 5.043 5.017 5.035 552,734 +0.00(+0.09%)
Feb 09, 2015 5.017 5.030 5.008 5.030 538,601 +0.02(+0.35%)
Feb 06, 2015 5.021 5.035 5.005 5.013 422,280 -0.02(-0.35%)
Feb 05, 2015 4.999 5.043 4.991 5.030 799,398 +0.03(+0.61%)
Feb 04, 2015 4.969 5.008 4.960 4.999 494,974 +0.00(+0.00%)
Feb 03, 2015 4.942 4.999 4.938 4.999 635,212 +0.06(+1.15%)
Feb 02, 2015 4.938 4.942 4.912 4.942 829,025 +0.01(+0.18%)
Jan 30, 2015 4.925 4.934 4.899 4.934 576,962 -0.01(-0.27%)
Jan 29, 2015 4.934 4.956 4.907 4.947 627,852 +0.03(+0.62%)
Jan 28, 2015 4.947 4.951 4.899 4.916 806,501 -0.03(-0.62%)
Jan 27, 2015 4.921 4.956 4.921 4.947 540,501 +0.00(+0.09%)
Jan 26, 2015 4.938 4.947 4.929 4.942 528,349 -0.01(-0.18%)
Jan 23, 2015 4.916 4.951 4.912 4.951 515,181 +0.03(+0.62%)
Jan 22, 2015 4.938 4.942 4.916 4.921 855,252 +0.00(+0.09%)
Jan 21, 2015 4.929 4.938 4.903 4.916 528,452 -0.01(-0.27%)
Jan 20, 2015 4.960 4.964 4.899 4.929 470,662 -0.03(-0.53%)
Jan 16, 2015 4.890 4.956 4.885 4.956 433,387 +0.05(+1.07%)
Jan 15, 2015 4.916 4.925 4.894 4.903 464,811 -0.01(-0.27%)
Jan 14, 2015 4.850 4.938 4.846 4.916 1,403,073 -0.03(-0.62%)
Jan 13, 2015 4.960 4.982 4.938 4.947 911,091 -0.01(-0.27%)
Jan 12, 2015 4.938 4.978 4.934 4.960 1,027,604 +0.00(+0.00%)
Jan 09, 2015 4.978 4.978 4.921 4.960 854,833 +0.00(+0.09%)
Jan 08, 2015 4.921 4.960 4.912 4.956 869,084 +0.06(+1.16%)
Jan 07, 2015 4.912 4.912 4.859 4.899 1,222,162 +0.03(+0.54%)
Jan 06, 2015 4.881 4.894 4.842 4.872 830,922 +0.00(+0.09%)
Jan 05, 2015 4.925 4.947 4.780 4.868 2,291,900 -0.10(-1.94%)
Jan 02, 2015 4.982 4.991 4.938 4.964 1,066,037 -0.04(-0.70%)
Dec 31, 2014 4.916 4.999 4.999 4.999 3,619,409 +0.07(+1.42%)
Dec 30, 2014 4.916 4.938 4.885 4.929 2,556,770 -0.00(-0.09%)
Dec 29, 2014 4.899 4.947 4.868 4.934 2,152,854 +0.02(+0.31%)
Dec 26, 2014 4.862 4.923 4.862 4.919 1,159,745 +0.06(+1.15%)
Dec 24, 2014 4.824 4.862 4.862 4.862 714,858 +0.04(+0.81%)
Dec 23, 2014 4.819 4.849 4.811 4.824 985,535 +0.02(+0.45%)
Dec 22, 2014 4.832 4.837 4.785 4.802 1,418,535 -0.05(-0.98%)
Dec 19, 2014 4.841 4.858 4.815 4.849 947,828 +0.04(+0.81%)
Dec 18, 2014 4.806 4.867 4.789 4.811 1,589,131 +0.04(+0.81%)
Dec 17, 2014 4.642 4.772 4.629 4.772 1,678,198 +0.12(+2.50%)
Dec 16, 2014 4.651 4.677 4.586 4.655 2,280,583 -0.02(-0.46%)
Dec 15, 2014 4.707 4.711 4.677 4.677 2,006,366 -0.03(-0.64%)
Dec 12, 2014 4.737 4.738 4.690 4.707 2,354,282 -0.06(-1.27%)
Dec 11, 2014 4.772 4.802 4.754 4.767 2,028,458 -0.00(-0.09%)
Dec 10, 2014 4.849 4.875 4.765 4.772 2,473,805 -0.08(-1.73%)
Dec 09, 2014 4.869 4.869 4.834 4.856 852,300 -0.04(-0.79%)
Dec 08, 2014 4.916 4.942 4.877 4.894 1,891,945 -0.04(-0.78%)
Dec 05, 2014 4.946 4.959 4.916 4.933 1,361,055 -0.02(-0.35%)
Dec 04, 2014 4.972 4.980 4.946 4.950 617,717 -0.03(-0.60%)
Dec 03, 2014 4.946 4.984 4.929 4.980 844,586 +0.05(+0.96%)
Dec 02, 2014 4.946 5.040 4.933 4.933 4,809,890 -0.02(-0.43%)
Dec 01, 2014 4.963 4.972 4.950 4.954 1,843,853 -0.03(-0.52%)
Nov 28, 2014 5.006 5.006 4.967 4.980 806,083 -0.01(-0.26%)
Nov 26, 2014 4.984 4.993 4.993 4.993 674,432 +0.01(+0.17%)
Nov 25, 2014 4.976 4.989 4.976 4.984 917,731 -0.00(-0.09%)
Nov 24, 2014 4.984 5.002 4.984 4.989 710,198 +0.01(+0.17%)
Nov 21, 2014 4.984 5.010 4.976 4.980 802,292 +0.01(+0.17%)
Nov 20, 2014 4.976 4.984 4.963 4.972 846,096 -0.01(-0.26%)
Nov 19, 2014 4.984 5.010 4.967 4.984 830,323 -0.00(-0.09%)
Nov 18, 2014 5.002 5.019 4.972 4.989 818,557 -0.00(-0.09%)
Nov 17, 2014 5.044 5.046 4.980 4.993 979,384 -0.05(-0.94%)
Nov 14, 2014 5.049 5.083 5.032 5.040 845,439 -0.02(-0.34%)
Nov 13, 2014 5.057 5.079 5.049 5.057 864,700 +0.00(+0.00%)
Nov 12, 2014 5.027 5.062 5.023 5.057 637,834 +0.02(+0.43%)
Nov 11, 2014 5.038 5.044 5.025 5.036 456,322 -0.01(-0.30%)
Nov 10, 2014 5.063 5.068 5.038 5.051 280,625 -0.01(-0.17%)
Nov 07, 2014 5.034 5.080 5.029 5.059 646,166 +0.03(+0.59%)
Nov 06, 2014 5.072 5.085 5.029 5.029 671,931 -0.04(-0.76%)
Nov 05, 2014 5.068 5.076 5.059 5.068 433,167 +0.00(+0.00%)
Nov 04, 2014 5.055 5.085 5.038 5.068 667,060 +0.01(+0.17%)
Nov 03, 2014 5.046 5.059 5.042 5.059 555,470 +0.01(+0.17%)
Oct 31, 2014 5.063 5.068 5.029 5.051 769,410 +0.02(+0.34%)
Oct 30, 2014 5.029 5.079 5.029 5.034 680,584 +0.00(+0.08%)
Oct 29, 2014 5.055 5.072 5.029 5.029 788,746 -0.04(-0.76%)
Oct 28, 2014 5.046 5.072 5.046 5.068 680,994 +0.02(+0.42%)
Oct 27, 2014 5.046 5.063 5.063 5.046 628,947 -0.02(-0.34%)
Oct 24, 2014 5.034 5.068 5.034 5.063 577,271 +0.03(+0.51%)
Oct 23, 2014 5.059 5.072 5.038 5.038 770,818 +0.01(+0.17%)
Oct 22, 2014 5.034 5.063 5.023 5.029 968,063 +0.00(+0.00%)
Oct 21, 2014 4.991 5.059 4.991 5.029 1,009,727 +0.04(+0.85%)
Oct 20, 2014 4.995 5.008 4.974 4.987 733,928 -0.00(-0.09%)
Oct 17, 2014 4.936 5.017 4.936 4.991 1,608,756 +0.10(+2.09%)
Oct 16, 2014 4.846 4.948 4.842 4.889 1,292,772 +0.00(+0.00%)
Oct 15, 2014 4.889 4.893 4.816 4.889 1,702,005 -0.02(-0.43%)
Oct 14, 2014 4.940 4.940 4.910 4.910 1,242,537 -0.03(-0.60%)
Oct 13, 2014 4.970 4.991 4.910 4.940 743,200 -0.03(-0.60%)
Oct 10, 2014 5.021 5.025 4.970 4.970 588,153 -0.05(-0.97%)
Oct 09, 2014 5.052 5.052 4.997 5.018 1,065,050 -0.05(-0.92%)
Oct 08, 2014 4.976 5.065 4.968 5.065 1,262,024 +0.03(+0.67%)
Oct 07, 2014 5.010 5.052 5.010 5.031 474,034 -0.00(-0.08%)
Oct 06, 2014 5.010 5.073 5.010 5.035 1,217,955 +0.03(+0.68%)
Oct 03, 2014 4.976 5.023 4.975 5.001 609,211 +0.03(+0.51%)
Oct 02, 2014 4.993 5.001 4.972 4.976 1,493,759 -0.04(-0.76%)
Oct 01, 2014 5.010 5.031 4.989 5.014 1,716,283 +0.00(+0.08%)
Sep 30, 2014 4.972 5.014 4.963 5.010 1,221,025 +0.06(+1.11%)
Sep 29, 2014 4.925 4.963 4.917 4.955 1,050,164 -0.01(-0.26%)
Sep 26, 2014 4.959 4.989 4.913 4.968 1,725,353 -0.01(-0.17%)
Sep 25, 2014 5.027 5.035 4.968 4.976 1,111,818 -0.05(-0.93%)
Sep 24, 2014 5.052 5.057 5.014 5.023 1,118,436 -0.03(-0.59%)
Sep 23, 2014 5.044 5.069 5.027 5.052 1,107,137 +0.00(+0.08%)
Sep 22, 2014 5.065 5.069 5.027 5.048 1,317,968 -0.02(-0.33%)
Sep 19, 2014 5.027 5.065 5.006 5.065 983,186 +0.04(+0.76%)
Sep 18, 2014 4.985 5.027 4.980 5.027 1,258,761 +0.04(+0.85%)
Sep 17, 2014 4.985 4.997 4.963 4.985 1,102,462 +0.01(+0.17%)
Sep 16, 2014 4.980 5.001 4.968 4.976 1,143,457 -0.01(-0.17%)
Sep 15, 2014 5.014 5.014 4.980 4.985 770,518 -0.03(-0.59%)
Sep 12, 2014 5.018 5.027 5.006 5.014 745,387 -0.01(-0.25%)
Sep 11, 2014 5.031 5.035 5.018 5.027 854,939 +0.00(+0.05%)
Sep 10, 2014 5.050 5.050 5.020 5.025 1,203,290 -0.01(-0.25%)
Sep 09, 2014 5.050 5.050 5.037 5.037 507,639 -0.01(-0.17%)
Sep 08, 2014 5.062 5.071 5.046 5.046 715,529 -0.03(-0.50%)
Sep 05, 2014 5.054 5.071 5.050 5.071 751,021 +0.01(+0.17%)
Sep 04, 2014 5.071 5.088 5.062 5.062 580,739 -0.02(-0.33%)
Sep 03, 2014 5.092 5.092 5.071 5.079 700,468 -0.01(-0.25%)
Sep 02, 2014 5.079 5.092 5.075 5.092 634,641 +0.01(+0.25%)
Aug 29, 2014 5.071 5.079 5.079 5.079 696,261 -0.00(-0.08%)
Aug 28, 2014 5.058 5.083 5.046 5.083 590,587 +0.00(+0.08%)
Aug 27, 2014 5.079 5.079 5.067 5.079 667,332 +0.00(+0.00%)
Aug 26, 2014 5.054 5.079 5.051 5.079 843,356 +0.04(+0.84%)
Aug 25, 2014 5.075 5.092 5.037 5.037 1,605,962 -0.03(-0.66%)
Aug 22, 2014 5.083 5.088 5.054 5.071 845,162 -0.01(-0.25%)
Aug 21, 2014 5.121 5.134 5.075 5.083 1,119,784 -0.03(-0.49%)
Aug 20, 2014 5.130 5.130 5.109 5.109 740,718 -0.02(-0.41%)
Aug 19, 2014 5.100 5.138 5.088 5.130 1,290,596 +0.04(+0.83%)
Aug 18, 2014 5.083 5.105 5.071 5.088 996,434 +0.02(+0.42%)
Aug 15, 2014 5.058 5.071 5.054 5.067 1,296,240 +0.01(+0.25%)
Aug 14, 2014 5.054 5.079 5.050 5.054 692,521 +0.00(+0.08%)
Aug 13, 2014 5.054 5.058 5.046 5.050 853,899 -0.01(-0.12%)
Aug 12, 2014 5.048 5.068 5.014 5.056 760,674 -0.01(-0.17%)
Aug 11, 2014 4.989 5.068 4.989 5.064 1,700,420 +0.08(+1.68%)
Aug 08, 2014 4.960 4.993 4.939 4.981 1,027,474 +0.02(+0.34%)
Aug 07, 2014 4.943 4.985 4.926 4.964 801,648 +0.02(+0.42%)
Aug 06, 2014 4.893 4.951 4.884 4.943 769,390 +0.02(+0.42%)
Aug 05, 2014 4.935 4.956 4.880 4.922 1,084,180 -0.03(-0.51%)
Aug 04, 2014 4.910 4.960 4.893 4.947 1,252,778 +0.03(+0.68%)
Aug 01, 2014 4.956 4.956 4.880 4.914 2,037,843 -0.07(-1.43%)
Jul 31, 2014 5.064 5.064 4.951 4.985 1,870,400 -0.10(-1.89%)
Jul 30, 2014 5.123 5.127 5.077 5.081 650,091 -0.05(-0.98%)
Jul 29, 2014 5.131 5.135 5.123 5.131 668,494 +0.00(+0.08%)
Jul 28, 2014 5.123 5.131 5.118 5.127 698,239 +0.00(+0.08%)
Jul 25, 2014 5.110 5.127 5.110 5.123 464,917 +0.01(+0.25%)
Jul 24, 2014 5.102 5.123 5.102 5.110 727,328 +0.01(+0.16%)
Jul 23, 2014 5.102 5.106 5.089 5.102 726,759 +0.02(+0.41%)
Jul 22, 2014 5.073 5.089 5.066 5.081 853,852 +0.01(+0.17%)
Jul 21, 2014 5.077 5.077 5.064 5.073 722,761 -0.00(-0.08%)
Jul 18, 2014 5.060 5.081 5.052 5.077 997,899 +0.01(+0.16%)
Jul 17, 2014 5.060 5.077 5.052 5.068 1,190,363 -0.01(-0.25%)
Jul 16, 2014 5.106 5.114 5.073 5.081 1,464,954 -0.03(-0.65%)
Jul 15, 2014 5.110 5.123 5.102 5.114 821,431 +0.00(+0.08%)
Jul 14, 2014 5.102 5.117 5.085 5.110 1,751,667 +0.03(+0.49%)
Jul 11, 2014 5.081 5.089 5.064 5.085 1,085,069 +0.02(+0.46%)
Jul 10, 2014 5.062 5.070 5.054 5.062 773,737 -0.00(-0.08%)
Jul 09, 2014 5.074 5.091 5.062 5.066 1,046,144 -0.01(-0.16%)
Jul 08, 2014 5.091 5.099 5.066 5.074 854,608 -0.01(-0.24%)
Jul 07, 2014 5.070 5.087 5.070 5.087 890,732 +0.02(+0.49%)
Jul 03, 2014 5.083 5.062 5.062 5.062 849,859 -0.02(-0.41%)
Jul 02, 2014 5.083 5.087 5.070 5.083 1,575,239 +0.00(+0.08%)
Jul 01, 2014 5.099 5.108 5.074 5.079 1,235,890 -0.03(-0.57%)
Jun 30, 2014 5.091 5.112 5.091 5.108 958,552 +0.01(+0.24%)
Jun 27, 2014 5.091 5.099 5.079 5.095 794,384 +0.00(+0.00%)
Jun 26, 2014 5.095 5.099 5.091 5.095 433,798 +0.00(+0.00%)
Jun 25, 2014 5.095 5.099 5.087 5.095 932,082 -0.00(-0.08%)
Jun 24, 2014 5.091 5.099 5.087 5.099 863,843 +0.02(+0.33%)
Jun 23, 2014 5.087 5.095 5.083 5.083 620,158 +0.00(+0.00%)
Jun 20, 2014 5.087 5.087 5.079 5.083 440,841 -0.00(-0.08%)
Jun 19, 2014 5.087 5.095 5.074 5.087 1,265,089 -0.00(-0.08%)
Jun 18, 2014 5.083 5.091 5.066 5.091 1,777,098 +0.01(+0.25%)
Jun 17, 2014 5.074 5.082 5.066 5.079 420,829 +0.00(+0.00%)
Jun 16, 2014 5.083 5.087 5.070 5.079 654,641 +0.00(+0.00%)
Jun 13, 2014 5.083 5.091 5.066 5.079 792,423 -0.00(-0.08%)
Jun 12, 2014 5.087 5.091 5.062 5.083 626,833 +0.01(+0.17%)
Jun 11, 2014 5.049 5.083 5.049 5.074 727,990 +0.01(+0.24%)
Jun 10, 2014 5.054 5.062 5.045 5.062 706,373 +0.01(+0.25%)
Jun 06, 2014 5.045 5.062 5.041 5.049 969,391 +0.01(+0.16%)
Jun 05, 2014 5.054 5.058 5.033 5.041 877,361 -0.01(-0.25%)
Jun 04, 2014 5.066 5.070 5.041 5.054 1,479,575 -0.01(-0.16%)
Jun 03, 2014 5.049 5.062 5.037 5.062 1,282,165 +0.00(+0.00%)
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.