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

Colony Northstar Credit Real Estate Inc Class (NY: CLNC )

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 (%)
May 28, 2021 9.460 9.510 9.330 9.450 217,434 +0.08(+0.85%)
May 27, 2021 9.360 9.460 9.320 9.370 289,050 +0.14(+1.52%)
May 26, 2021 9.060 9.290 9.033 9.230 112,333 +0.14(+1.54%)
May 25, 2021 9.470 9.500 9.070 9.090 270,413 -0.35(-3.71%)
May 24, 2021 9.420 9.500 9.331 9.440 234,247 +0.06(+0.64%)
May 21, 2021 9.500 9.530 9.350 9.380 202,938 +0.00(+0.00%)
May 20, 2021 9.240 9.390 9.110 9.380 222,141 +0.11(+1.19%)
May 19, 2021 9.060 9.347 8.990 9.270 280,636 +0.02(+0.22%)
May 18, 2021 9.400 9.510 9.240 9.250 294,695 -0.17(-1.80%)
May 17, 2021 9.250 9.440 9.086 9.420 264,048 +0.19(+2.06%)
May 14, 2021 9.080 9.320 9.080 9.230 229,968 +0.25(+2.78%)
May 13, 2021 8.650 9.020 8.650 8.980 303,131 +0.33(+3.82%)
May 12, 2021 8.840 8.890 8.460 8.650 735,284 -0.19(-2.15%)
May 11, 2021 9.030 9.070 8.760 8.840 370,143 -0.23(-2.54%)
May 10, 2021 9.360 9.500 9.060 9.070 351,535 -0.24(-2.58%)
May 07, 2021 9.330 9.400 9.150 9.310 281,947 -0.03(-0.32%)
May 06, 2021 8.340 9.340 8.260 9.340 831,165 +0.77(+8.98%)
May 05, 2021 8.520 8.620 8.400 8.570 263,394 +0.00(+0.00%)
May 04, 2021 8.830 8.850 8.520 8.570 311,902 -0.26(-2.94%)
May 03, 2021 8.850 8.900 8.740 8.830 222,620 +0.14(+1.61%)
Apr 30, 2021 8.720 8.790 8.630 8.690 333,200 -0.15(-1.70%)
Apr 29, 2021 9.000 9.063 8.810 8.840 174,541 -0.03(-0.34%)
Apr 28, 2021 8.780 8.950 8.780 8.870 275,611 +0.09(+1.03%)
Apr 27, 2021 8.740 8.850 8.710 8.780 259,264 -0.03(-0.34%)
Apr 26, 2021 8.780 9.060 8.690 8.810 363,066 +0.13(+1.50%)
Apr 23, 2021 8.390 8.780 8.350 8.680 398,600 +0.28(+3.33%)
Apr 22, 2021 8.440 8.500 8.260 8.400 398,197 +0.02(+0.24%)
Apr 21, 2021 8.200 8.440 8.068 8.380 303,534 +0.13(+1.58%)
Apr 20, 2021 8.390 8.410 8.090 8.250 497,314 -0.11(-1.32%)
Apr 19, 2021 8.500 8.590 8.210 8.360 576,444 -0.18(-2.11%)
Apr 16, 2021 8.600 8.700 8.480 8.540 249,000 -0.05(-0.58%)
Apr 15, 2021 8.600 8.640 8.440 8.590 318,275 +0.04(+0.47%)
Apr 14, 2021 8.420 8.730 8.420 8.550 347,355 +0.14(+1.66%)
Apr 13, 2021 8.450 8.510 8.398 8.410 345,417 -0.07(-0.83%)
Apr 12, 2021 8.360 8.570 8.340 8.480 386,145 +0.14(+1.68%)
Apr 09, 2021 8.330 8.430 8.275 8.340 317,500 +0.00(+0.00%)
Apr 08, 2021 8.250 8.390 8.140 8.340 342,488 +0.06(+0.72%)
Apr 07, 2021 8.300 8.410 8.195 8.280 337,337 +0.01(+0.12%)
Apr 06, 2021 8.430 8.500 8.260 8.270 394,440 -0.25(-2.93%)
Apr 05, 2021 8.730 8.830 8.400 8.520 319,878 -0.08(-0.93%)
Apr 01, 2021 8.570 8.680 8.375 8.600 484,200 +0.08(+0.94%)
Mar 31, 2021 8.590 8.800 8.490 8.520 442,480 -0.11(-1.27%)
Mar 30, 2021 8.460 8.800 8.460 8.630 334,745 +0.06(+0.70%)
Mar 29, 2021 8.610 8.940 8.550 8.570 312,782 -0.14(-1.61%)
Mar 26, 2021 8.740 8.890 8.550 8.710 347,600 +0.06(+0.69%)
Mar 25, 2021 8.270 8.720 8.220 8.650 584,093 +0.23(+2.73%)
Mar 24, 2021 8.680 8.930 8.420 8.420 424,742 -0.11(-1.29%)
Mar 23, 2021 8.750 8.795 8.280 8.530 389,877 -0.28(-3.18%)
Mar 22, 2021 9.050 9.050 8.780 8.810 303,771 -0.28(-3.08%)
Mar 19, 2021 8.990 9.165 8.620 9.090 970,500 +0.10(+1.11%)
Mar 18, 2021 9.370 9.370 8.870 8.990 288,354 -0.41(-4.36%)
Mar 17, 2021 9.200 9.420 9.130 9.400 324,958 +0.21(+2.29%)
Mar 16, 2021 9.460 9.460 9.040 9.190 325,410 -0.30(-3.16%)
Mar 15, 2021 9.350 9.490 9.250 9.490 289,751 +0.12(+1.28%)
Mar 12, 2021 9.400 9.500 9.170 9.370 297,000 -0.06(-0.64%)
Mar 11, 2021 9.380 9.480 8.930 9.430 339,345 +0.06(+0.64%)
Mar 10, 2021 8.980 9.540 8.920 9.370 616,538 +0.34(+3.77%)
Mar 09, 2021 9.010 9.310 8.790 9.030 628,186 +0.10(+1.12%)
Mar 08, 2021 8.690 9.000 8.570 8.930 437,412 +0.26(+3.00%)
Mar 05, 2021 8.780 8.825 8.050 8.670 672,100 -0.08(-0.91%)
Mar 04, 2021 8.800 8.950 8.640 8.750 434,640 -0.09(-1.02%)
Mar 03, 2021 8.600 8.910 8.580 8.840 562,288 +0.28(+3.27%)
Mar 02, 2021 8.390 8.600 8.170 8.560 357,371 +0.19(+2.27%)
Mar 01, 2021 8.570 8.650 8.130 8.370 365,921 +0.12(+1.45%)
Feb 26, 2021 8.340 8.520 8.090 8.250 342,800 -0.05(-0.60%)
Feb 25, 2021 9.000 9.000 8.000 8.300 886,302 -0.64(-7.16%)
Feb 24, 2021 8.620 9.010 8.610 8.940 366,497 +0.40(+4.68%)
Feb 23, 2021 8.600 8.790 8.380 8.540 298,704 -0.17(-1.95%)
Feb 22, 2021 8.480 8.840 8.410 8.710 255,542 +0.20(+2.35%)
Feb 19, 2021 8.310 8.630 8.290 8.510 228,700 +0.28(+3.40%)
Feb 18, 2021 8.300 8.470 8.200 8.230 250,911 -0.22(-2.60%)
Feb 17, 2021 8.620 8.660 8.320 8.450 237,440 -0.24(-2.76%)
Feb 16, 2021 8.630 8.730 8.500 8.690 256,095 +0.24(+2.84%)
Feb 12, 2021 8.500 8.500 8.330 8.450 288,400 -0.10(-1.17%)
Feb 11, 2021 8.470 8.930 8.410 8.550 392,340 +0.15(+1.79%)
Feb 10, 2021 8.480 8.740 8.380 8.400 304,513 -0.11(-1.29%)
Feb 09, 2021 8.770 8.770 8.465 8.510 273,887 -0.16(-1.85%)
Feb 08, 2021 8.450 8.670 8.400 8.670 243,777 +0.27(+3.21%)
Feb 05, 2021 8.500 8.540 8.290 8.400 201,500 +0.00(+0.00%)
Feb 04, 2021 8.240 8.460 8.220 8.400 261,101 +0.24(+2.94%)
Feb 03, 2021 8.100 8.235 7.930 8.160 388,389 -0.02(-0.24%)
Feb 02, 2021 8.190 8.280 8.080 8.180 246,532 +0.10(+1.24%)
Feb 01, 2021 8.070 8.100 7.810 8.080 354,075 +0.18(+2.28%)
Jan 29, 2021 8.030 8.220 7.800 7.900 382,500 -0.18(-2.23%)
Jan 28, 2021 8.020 8.190 7.930 8.080 321,868 +0.13(+1.64%)
Jan 27, 2021 8.020 8.120 7.810 7.950 605,590 -0.21(-2.57%)
Jan 26, 2021 8.540 8.580 8.120 8.160 284,688 -0.24(-2.86%)
Jan 25, 2021 8.300 8.440 8.150 8.400 314,895 +0.01(+0.12%)
Jan 22, 2021 8.460 8.500 8.110 8.390 527,000 -0.11(-1.29%)
Jan 21, 2021 8.710 8.820 8.470 8.500 376,674 -0.27(-3.08%)
Jan 20, 2021 8.350 8.800 8.350 8.770 608,253 +0.45(+5.41%)
Jan 19, 2021 8.080 8.480 8.010 8.320 646,183 +0.50(+6.39%)
Jan 15, 2021 7.920 7.957 7.700 7.820 392,000 -0.22(-2.74%)
Jan 14, 2021 8.010 8.170 7.970 8.040 345,015 +0.12(+1.52%)
Jan 13, 2021 7.990 8.185 7.720 7.920 617,439 -0.07(-0.88%)
Jan 12, 2021 8.240 8.470 7.990 7.990 758,086 -0.29(-3.50%)
Jan 11, 2021 8.700 8.800 8.220 8.280 709,415 -0.38(-4.39%)
Jan 08, 2021 8.300 8.670 8.240 8.660 1,249,800 +0.45(+5.48%)
Jan 07, 2021 8.160 8.280 7.820 8.210 745,719 +0.15(+1.86%)
Jan 06, 2021 7.370 8.160 7.370 8.060 786,647 +0.74(+10.11%)
Jan 05, 2021 7.390 7.600 7.220 7.320 441,675 +0.23(+3.24%)
Jan 04, 2021 7.590 7.590 7.045 7.090 443,822 -0.41(-5.47%)
Dec 31, 2020 7.500 7.500 7.500 256,200 +0.24(+3.31%)
Dec 30, 2020 7.150 7.420 7.150 7.260 256,200 -0.01(-0.14%)
Dec 29, 2020 7.530 7.570 7.160 7.270 372,960 -0.23(-3.07%)
Dec 28, 2020 7.750 7.850 7.500 7.500 281,667 -0.13(-1.70%)
Dec 24, 2020 7.600 7.640 7.410 7.630 173,900 +0.03(+0.39%)
Dec 23, 2020 7.470 7.720 7.410 7.600 270,027 +0.17(+2.29%)
Dec 22, 2020 7.490 7.540 7.290 7.430 463,508 -0.04(-0.54%)
Dec 21, 2020 7.440 7.590 7.280 7.470 589,857 -0.18(-2.35%)
Dec 18, 2020 8.000 8.229 7.650 7.650 962,100 -0.33(-4.14%)
Dec 17, 2020 7.800 8.040 7.780 7.980 641,036 +0.18(+2.31%)
Dec 16, 2020 7.990 7.990 7.800 7.800 417,134 -0.12(-1.52%)
Dec 15, 2020 7.750 8.000 7.680 7.920 522,036 +0.17(+2.19%)
Dec 14, 2020 7.680 7.870 7.600 7.750 339,180 +0.21(+2.79%)
Dec 11, 2020 7.600 7.640 7.430 7.540 258,200 -0.17(-2.20%)
Dec 10, 2020 7.580 7.780 7.440 7.710 232,409 +0.01(+0.13%)
Dec 09, 2020 7.810 7.900 7.510 7.700 323,234 -0.05(-0.65%)
Dec 08, 2020 7.480 7.770 7.480 7.750 342,271 +0.16(+2.11%)
Dec 07, 2020 7.740 7.740 7.330 7.590 327,532 -0.26(-3.31%)
Dec 04, 2020 7.610 7.860 7.600 7.850 380,100 +0.32(+4.25%)
Dec 03, 2020 7.580 7.740 7.480 7.530 235,928 +0.00(+0.00%)
Dec 02, 2020 7.310 7.670 7.170 7.530 327,215 +0.23(+3.15%)
Dec 01, 2020 7.440 7.480 7.220 7.300 263,977 +0.04(+0.55%)
Nov 30, 2020 7.680 7.690 7.200 7.260 477,177 -0.41(-5.35%)
Nov 27, 2020 7.670 7.770 7.590 7.670 185,500 -0.02(-0.26%)
Nov 25, 2020 7.820 7.820 7.630 7.690 353,700 -0.21(-2.66%)
Nov 24, 2020 7.820 8.110 7.620 7.900 619,166 +0.28(+3.67%)
Nov 23, 2020 7.480 7.760 7.360 7.620 303,050 +0.27(+3.67%)
Nov 20, 2020 7.230 7.360 7.140 7.350 257,800 +0.06(+0.82%)
Nov 19, 2020 7.410 7.460 6.970 7.290 345,099 -0.17(-2.28%)
Nov 18, 2020 7.400 7.760 7.355 7.460 495,793 +0.06(+0.81%)
Nov 17, 2020 7.230 7.450 7.080 7.400 433,534 -0.01(-0.13%)
Nov 16, 2020 7.000 7.420 6.920 7.410 761,988 +0.50(+7.24%)
Nov 13, 2020 6.560 6.990 6.540 6.910 461,600 +0.46(+7.13%)
Nov 12, 2020 6.570 6.690 6.290 6.450 548,388 -0.30(-4.44%)
Nov 11, 2020 6.930 6.940 6.710 6.750 729,566 -0.14(-2.03%)
Nov 10, 2020 6.150 6.890 6.150 6.890 1,008,613 +0.74(+12.03%)
Nov 09, 2020 6.200 6.580 6.040 6.150 1,026,184 +0.57(+10.22%)
Nov 06, 2020 5.530 5.975 5.410 5.580 604,200 +0.20(+3.72%)
Nov 05, 2020 5.160 5.490 5.160 5.380 275,353 +0.21(+4.06%)
Nov 04, 2020 5.270 5.300 5.110 5.170 380,521 -0.24(-4.44%)
Nov 03, 2020 5.450 5.600 5.350 5.410 294,529 +0.00(+0.00%)
Nov 02, 2020 5.340 5.500 5.340 5.410 310,886 +0.17(+3.24%)
Oct 30, 2020 5.010 5.340 4.960 5.240 551,600 +0.13(+2.54%)
Oct 29, 2020 4.480 5.160 4.370 5.110 566,457 +0.58(+12.80%)
Oct 28, 2020 4.580 4.670 4.440 4.530 550,546 -0.23(-4.83%)
Oct 27, 2020 4.680 4.910 4.680 4.760 209,832 +0.01(+0.21%)
Oct 26, 2020 4.890 4.960 4.680 4.750 277,146 -0.26(-5.19%)
Oct 23, 2020 4.780 5.030 4.780 5.010 235,200 +0.27(+5.70%)
Oct 22, 2020 4.660 4.910 4.660 4.740 253,614 +0.05(+1.07%)
Oct 21, 2020 4.740 4.760 4.560 4.690 235,438 -0.03(-0.64%)
Oct 20, 2020 4.720 4.910 4.710 4.720 199,582 +0.01(+0.21%)
Oct 19, 2020 5.050 5.060 4.700 4.710 266,156 -0.35(-6.92%)
Oct 16, 2020 5.180 5.250 5.045 5.060 320,000 -0.15(-2.88%)
Oct 15, 2020 5.070 5.210 5.030 5.210 203,916 +0.00(+0.00%)
Oct 14, 2020 5.140 5.380 5.140 5.210 213,975 +0.02(+0.39%)
Oct 13, 2020 5.510 5.570 5.180 5.190 228,548 -0.41(-7.32%)
Oct 12, 2020 5.560 5.640 5.410 5.600 273,620 +0.00(+0.00%)
Oct 09, 2020 5.770 5.880 5.490 5.600 272,700 -0.20(-3.45%)
Oct 08, 2020 5.490 5.860 5.460 5.800 343,089 +0.41(+7.61%)
Oct 07, 2020 5.560 5.730 5.270 5.390 523,579 -0.07(-1.28%)
Oct 06, 2020 5.540 5.760 5.360 5.460 370,465 +0.05(+0.92%)
Oct 05, 2020 5.250 5.480 5.240 5.410 415,016 +0.12(+2.27%)
Oct 02, 2020 5.090 5.310 4.870 5.290 416,800 +0.10(+1.93%)
Oct 01, 2020 4.950 5.200 4.900 5.190 515,260 +0.28(+5.70%)
Sep 30, 2020 4.950 5.110 4.850 4.910 218,830 -0.05(-1.01%)
Sep 29, 2020 5.030 5.100 4.880 4.960 303,579 -0.12(-2.36%)
Sep 28, 2020 4.960 5.130 4.900 5.080 291,786 +0.23(+4.74%)
Sep 25, 2020 4.400 4.905 4.400 4.850 325,100 +0.35(+7.78%)
Sep 24, 2020 4.570 4.762 4.464 4.500 399,375 -0.06(-1.32%)
Sep 23, 2020 4.860 5.040 4.540 4.560 497,662 -0.31(-6.37%)
Sep 22, 2020 4.990 5.130 4.820 4.870 378,123 -0.16(-3.18%)
Sep 21, 2020 5.260 5.319 4.900 5.030 599,580 -0.41(-7.54%)
Sep 18, 2020 5.370 5.570 5.260 5.440 1,528,500 +0.12(+2.26%)
Sep 17, 2020 5.400 5.560 5.250 5.320 375,027 -0.16(-2.92%)
Sep 16, 2020 5.340 5.580 5.250 5.480 365,109 +0.15(+2.81%)
Sep 15, 2020 5.210 5.540 5.210 5.330 329,641 +0.23(+4.51%)
Sep 14, 2020 5.080 5.210 4.945 5.100 330,038 +0.10(+2.00%)
Sep 11, 2020 5.050 5.080 4.825 5.000 537,800 -0.05(-0.99%)
Sep 10, 2020 5.410 5.497 5.050 5.050 557,522 -0.35(-6.48%)
Sep 09, 2020 5.670 5.700 5.380 5.400 574,651 -0.30(-5.26%)
Sep 08, 2020 5.750 5.840 5.590 5.700 553,500 -0.16(-2.73%)
Sep 04, 2020 5.860 5.930 5.635 5.860 472,000 +0.01(+0.17%)
Sep 03, 2020 5.860 6.150 5.780 5.850 468,587 -0.03(-0.51%)
Sep 02, 2020 5.940 6.030 5.840 5.880 632,319 -0.10(-1.67%)
Sep 01, 2020 5.920 6.130 5.850 5.980 534,173 -0.04(-0.66%)
Aug 31, 2020 6.290 6.295 5.910 6.020 649,215 -0.34(-5.35%)
Aug 28, 2020 6.250 6.365 6.150 6.360 479,200 +0.19(+3.08%)
Aug 27, 2020 5.980 6.220 5.980 6.170 534,140 +0.18(+3.01%)
Aug 26, 2020 6.180 6.180 5.900 5.990 604,796 -0.23(-3.70%)
Aug 25, 2020 6.250 6.320 6.090 6.220 386,272 -0.04(-0.64%)
Aug 24, 2020 6.130 6.314 6.000 6.260 532,937 +0.15(+2.45%)
Aug 21, 2020 5.930 6.110 5.880 6.110 505,400 +0.10(+1.66%)
Aug 20, 2020 5.880 6.120 5.750 6.010 595,052 +0.02(+0.33%)
Aug 19, 2020 6.100 6.390 5.880 5.990 627,821 -0.10(-1.64%)
Aug 18, 2020 6.260 6.420 6.070 6.090 400,050 -0.22(-3.49%)
Aug 17, 2020 6.350 6.390 6.200 6.310 220,441 -0.01(-0.16%)
Aug 14, 2020 6.150 6.400 6.060 6.320 389,400 +0.11(+1.77%)
Aug 13, 2020 6.430 6.630 6.200 6.210 313,942 -0.31(-4.75%)
Aug 12, 2020 6.660 6.900 6.480 6.520 305,659 -0.12(-1.81%)
Aug 11, 2020 6.690 6.950 6.575 6.640 453,190 -0.05(-0.75%)
Aug 10, 2020 6.580 6.770 6.570 6.690 445,300 +0.20(+3.08%)
Aug 07, 2020 6.350 6.500 6.000 6.490 654,000 -0.10(-1.52%)
Aug 06, 2020 6.470 6.760 6.399 6.590 452,518 -0.02(-0.30%)
Aug 05, 2020 6.390 6.610 6.300 6.610 407,243 +0.31(+4.92%)
Aug 04, 2020 6.130 6.400 6.130 6.300 378,739 +0.14(+2.27%)
Aug 03, 2020 6.280 6.325 6.070 6.160 391,461 -0.14(-2.22%)
Jul 31, 2020 6.510 6.600 6.100 6.300 456,700 -0.30(-4.55%)
Jul 30, 2020 6.510 6.680 6.490 6.600 312,247 -0.12(-1.79%)
Jul 29, 2020 6.620 6.780 6.480 6.720 323,061 +0.04(+0.60%)
Jul 28, 2020 6.340 6.830 6.325 6.680 331,433 +0.27(+4.21%)
Jul 27, 2020 6.450 6.460 6.250 6.410 313,941 -0.09(-1.38%)
Jul 24, 2020 6.600 6.710 6.400 6.500 221,400 -0.15(-2.26%)
Jul 23, 2020 6.700 6.780 6.550 6.650 230,728 -0.09(-1.34%)
Jul 22, 2020 6.510 6.830 6.480 6.740 347,373 +0.11(+1.66%)
Jul 21, 2020 6.500 6.720 6.450 6.630 342,453 +0.12(+1.84%)
Jul 20, 2020 6.480 6.570 6.340 6.510 485,566 -0.07(-1.06%)
Jul 17, 2020 6.550 6.680 6.430 6.580 411,700 -0.02(-0.30%)
Jul 16, 2020 6.720 6.780 6.490 6.600 390,487 -0.28(-4.07%)
Jul 15, 2020 6.740 6.970 6.670 6.880 594,988 +0.36(+5.52%)
Jul 14, 2020 6.170 6.560 6.020 6.520 488,550 +0.37(+6.02%)
Jul 13, 2020 6.180 6.280 5.860 6.150 627,392 -0.03(-0.49%)
Jul 10, 2020 6.050 6.210 5.730 6.180 444,200 +0.11(+1.81%)
Jul 09, 2020 6.340 6.360 5.960 6.070 459,651 -0.34(-5.30%)
Jul 08, 2020 6.210 6.480 6.100 6.410 485,661 +0.20(+3.22%)
Jul 07, 2020 6.470 6.564 6.095 6.210 505,554 -0.42(-6.33%)
Jul 06, 2020 6.730 6.764 6.380 6.630 444,305 +0.11(+1.69%)
Jul 02, 2020 6.990 6.990 6.460 6.520 387,200 -0.21(-3.12%)
Jul 01, 2020 7.030 7.030 6.580 6.730 588,452 -0.29(-4.13%)
Jun 30, 2020 6.760 7.110 6.650 7.020 509,924 +0.13(+1.89%)
Jun 29, 2020 6.670 7.130 6.530 6.890 709,981 +0.25(+3.77%)
Jun 26, 2020 6.780 6.780 6.300 6.640 1,424,600 -0.26(-3.77%)
Jun 25, 2020 6.320 6.920 6.280 6.900 482,706 +0.34(+5.18%)
Jun 24, 2020 6.860 6.943 6.290 6.560 488,115 -0.55(-7.74%)
Jun 23, 2020 6.830 7.120 6.640 7.110 529,703 +0.46(+6.92%)
Jun 22, 2020 6.800 6.864 6.385 6.650 619,212 -0.34(-4.86%)
Jun 19, 2020 6.390 6.990 6.310 6.990 3,708,800 +0.69(+10.95%)
Jun 18, 2020 6.320 6.660 6.260 6.300 368,236 -0.12(-1.87%)
Jun 17, 2020 6.680 6.690 6.400 6.420 396,594 -0.21(-3.17%)
Jun 16, 2020 7.000 7.170 6.496 6.630 444,312 +0.01(+0.15%)
Jun 15, 2020 6.380 6.810 6.260 6.620 434,209 -0.21(-3.07%)
Jun 12, 2020 6.490 6.840 6.210 6.830 567,900 +0.84(+14.02%)
Jun 11, 2020 6.100 6.450 5.600 5.990 812,823 -0.85(-12.43%)
Jun 10, 2020 7.540 7.645 6.545 6.840 758,227 -0.73(-9.64%)
Jun 09, 2020 7.710 7.860 7.360 7.570 919,180 -0.41(-5.14%)
Jun 08, 2020 7.470 8.260 7.090 7.980 1,026,912 +1.06(+15.32%)
Jun 05, 2020 7.100 7.840 6.800 6.920 1,087,700 +0.38(+5.81%)
Jun 04, 2020 6.150 6.700 6.010 6.540 778,444 +0.35(+5.65%)
Jun 03, 2020 5.690 6.280 5.580 6.190 811,966 +0.70(+12.75%)
Jun 02, 2020 5.280 5.540 5.216 5.490 536,789 +0.32(+6.19%)
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.