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

FS KKR Capital Corp (NY: FSK )

19.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2021 13.90 14.12 13.86 14.07 2,590,774 +0.22(+1.61%)
Jun 29, 2021 14.04 14.08 13.83 13.85 1,637,115 -0.17(-1.21%)
Jun 28, 2021 14.11 14.16 13.92 14.02 1,859,711 -0.05(-0.33%)
Jun 25, 2021 14.21 14.28 13.97 14.07 2,919,730 -0.14(-0.97%)
Jun 24, 2021 14.26 14.32 14.13 14.21 1,360,690 -0.03(-0.18%)
Jun 23, 2021 14.37 14.39 14.23 14.23 1,176,389 -0.13(-0.91%)
Jun 22, 2021 14.10 14.43 14.10 14.36 1,656,830 +0.26(+1.86%)
Jun 21, 2021 14.40 14.53 14.06 14.10 4,385,464 -0.23(-1.60%)
Jun 18, 2021 14.47 14.63 14.24 14.33 2,885,630 -0.31(-2.10%)
Jun 17, 2021 14.90 15.08 14.60 14.64 1,859,315 -0.16(-1.11%)
Jun 16, 2021 14.68 15.00 14.68 14.80 882,045 +0.03(+0.22%)
Jun 15, 2021 14.77 14.84 14.67 14.77 560,324 +0.01(+0.04%)
Jun 14, 2021 14.79 14.85 14.70 14.76 788,647 +0.07(+0.49%)
Jun 11, 2021 14.60 14.74 14.60 14.69 789,554 +0.10(+0.67%)
Jun 10, 2021 14.87 14.91 14.59 14.59 1,121,160 -0.24(-1.63%)
Jun 09, 2021 14.92 14.92 14.74 14.83 1,794,013 -0.03(-0.17%)
Jun 08, 2021 14.66 14.92 14.62 14.86 1,623,826 +0.22(+1.48%)
Jun 07, 2021 14.76 14.85 14.64 14.64 1,662,759 -0.08(-0.56%)
Jun 04, 2021 14.66 14.74 14.45 14.73 1,469,308 +0.15(+1.01%)
Jun 03, 2021 14.51 14.60 14.43 14.58 1,170,203 +0.09(+0.62%)
Jun 02, 2021 14.45 14.56 14.29 14.49 1,399,063 +0.13(+0.93%)
Jun 01, 2021 14.15 14.51 14.14 14.36 1,807,378 +0.35(+2.50%)
May 28, 2021 14.02 14.04 13.93 14.01 1,140,563 -0.01(-0.09%)
May 27, 2021 13.82 14.02 13.82 14.02 926,183 +0.20(+1.43%)
May 26, 2021 13.74 13.85 13.69 13.82 677,408 +0.05(+0.37%)
May 25, 2021 13.94 14.04 13.75 13.77 1,173,207 -0.15(-1.05%)
May 24, 2021 13.89 13.94 13.76 13.92 922,784 +0.11(+0.83%)
May 21, 2021 13.71 13.83 13.58 13.80 948,108 +0.11(+0.79%)
May 20, 2021 13.70 13.74 13.58 13.69 1,323,682 +0.04(+0.33%)
May 19, 2021 13.55 13.66 13.43 13.65 938,784 +0.03(+0.23%)
May 18, 2021 13.71 13.73 13.59 13.62 1,075,528 -0.06(-0.42%)
May 17, 2021 13.71 13.71 13.56 13.67 767,030 +0.00(+0.00%)
May 14, 2021 13.44 13.71 13.43 13.67 1,159,445 +0.25(+1.85%)
May 13, 2021 13.04 13.43 13.04 13.43 893,295 +0.36(+2.78%)
May 12, 2021 13.56 13.56 13.02 13.06 1,512,937 -0.47(-3.49%)
May 11, 2021 13.39 13.90 13.31 13.53 1,580,922 +0.06(+0.47%)
May 10, 2021 13.50 13.60 13.41 13.47 1,655,403 -0.01(-0.09%)
May 07, 2021 13.37 13.51 13.35 13.48 542,719 +0.07(+0.52%)
May 06, 2021 13.29 13.54 13.29 13.41 872,702 +0.05(+0.38%)
May 05, 2021 13.31 13.41 13.22 13.36 856,005 +0.08(+0.62%)
May 04, 2021 13.29 13.31 13.21 13.28 681,090 +0.03(+0.19%)
May 03, 2021 13.34 13.35 13.23 13.25 554,510 +0.00(+0.00%)
Apr 30, 2021 13.26 13.31 13.21 13.25 629,828 -0.06(-0.43%)
Apr 29, 2021 13.28 13.38 13.21 13.31 418,632 +0.10(+0.72%)
Apr 28, 2021 13.08 13.25 13.08 13.21 534,577 +0.09(+0.68%)
Apr 27, 2021 13.14 13.18 13.06 13.13 457,144 +0.03(+0.24%)
Apr 26, 2021 13.13 13.18 13.07 13.09 493,150 +0.01(+0.10%)
Apr 23, 2021 12.94 13.13 12.94 13.08 344,483 +0.05(+0.39%)
Apr 22, 2021 13.06 13.09 12.92 13.03 878,134 -0.01(-0.05%)
Apr 21, 2021 12.86 13.04 12.81 13.04 478,980 +0.09(+0.69%)
Apr 20, 2021 12.97 13.00 12.83 12.95 581,955 -0.09(-0.69%)
Apr 19, 2021 13.11 13.19 13.02 13.04 438,531 -0.03(-0.20%)
Apr 16, 2021 13.06 13.10 12.97 13.06 928,977 +0.01(+0.05%)
Apr 15, 2021 12.93 13.17 12.91 13.06 692,255 +0.06(+0.49%)
Apr 14, 2021 13.20 13.20 12.99 12.99 476,183 -0.16(-1.21%)
Apr 13, 2021 13.16 13.22 13.04 13.15 491,107 -0.10(-0.77%)
Apr 12, 2021 13.34 13.35 13.17 13.25 553,277 -0.05(-0.38%)
Apr 09, 2021 13.36 13.48 13.24 13.30 537,432 -0.01(-0.05%)
Apr 08, 2021 13.39 13.46 13.26 13.31 548,082 -0.08(-0.57%)
Apr 07, 2021 13.29 13.39 13.21 13.39 1,416,738 +0.11(+0.82%)
Apr 06, 2021 13.07 13.37 13.07 13.28 971,085 +0.21(+1.61%)
Apr 05, 2021 13.03 13.25 12.92 13.07 1,317,099 +0.19(+1.48%)
Apr 01, 2021 12.65 12.88 12.62 12.88 689,281 +0.24(+1.87%)
Mar 31, 2021 12.60 12.79 12.60 12.64 870,082 +0.04(+0.35%)
Mar 30, 2021 12.48 12.65 12.45 12.60 484,561 +0.12(+0.97%)
Mar 29, 2021 12.42 12.58 12.34 12.48 509,500 +0.04(+0.36%)
Mar 26, 2021 12.48 12.58 12.29 12.43 563,786 +0.11(+0.93%)
Mar 25, 2021 12.12 12.35 12.03 12.32 766,523 +0.15(+1.26%)
Mar 24, 2021 12.35 12.54 12.16 12.16 608,447 -0.08(-0.68%)
Mar 23, 2021 12.45 12.56 12.19 12.25 939,671 -0.33(-2.59%)
Mar 22, 2021 12.81 12.83 12.55 12.57 528,925 -0.25(-1.94%)
Mar 19, 2021 12.53 12.90 12.41 12.82 1,621,866 +0.18(+1.41%)
Mar 18, 2021 12.99 13.06 12.59 12.64 838,093 -0.34(-2.65%)
Mar 17, 2021 13.00 13.09 12.85 12.99 652,924 -0.02(-0.15%)
Mar 16, 2021 12.90 13.08 12.79 13.00 1,097,493 +0.01(+0.05%)
Mar 15, 2021 12.82 13.00 12.64 13.00 1,426,937 +0.27(+2.09%)
Mar 12, 2021 12.65 12.82 12.65 12.73 973,430 +0.15(+1.18%)
Mar 11, 2021 12.63 12.67 12.51 12.58 815,322 -0.06(-0.44%)
Mar 10, 2021 12.41 12.67 12.34 12.64 972,843 +0.34(+2.77%)
Mar 09, 2021 12.29 12.43 12.13 12.30 922,761 +0.01(+0.10%)
Mar 08, 2021 12.17 12.39 11.95 12.29 1,366,603 +0.20(+1.69%)
Mar 05, 2021 12.39 12.43 11.88 12.08 1,445,935 -0.11(-0.91%)
Mar 04, 2021 12.45 12.66 11.90 12.19 1,449,591 -0.29(-2.33%)
Mar 03, 2021 12.29 12.81 12.27 12.48 1,700,216 +0.29(+2.39%)
Mar 02, 2021 12.01 12.39 12.01 12.19 1,765,110 +0.20(+1.70%)
Mar 01, 2021 12.16 12.24 11.89 11.99 1,012,466 +0.11(+0.89%)
Feb 26, 2021 11.79 12.04 11.72 11.88 1,144,604 +0.02(+0.21%)
Feb 25, 2021 11.91 12.11 11.81 11.86 1,206,773 +0.04(+0.31%)
Feb 24, 2021 11.62 11.86 11.52 11.82 1,207,882 +0.37(+3.19%)
Feb 23, 2021 11.62 11.69 11.36 11.46 801,586 -0.16(-1.39%)
Feb 22, 2021 11.54 11.73 11.52 11.62 713,427 +0.15(+1.30%)
Feb 19, 2021 11.52 11.64 11.46 11.47 928,538 +0.00(+0.00%)
Feb 18, 2021 11.40 11.52 11.40 11.47 1,211,503 -0.03(-0.27%)
Feb 17, 2021 11.67 11.77 11.44 11.50 941,479 -0.16(-1.38%)
Feb 16, 2021 11.80 11.90 11.55 11.66 1,245,316 -0.04(-0.32%)
Feb 12, 2021 11.67 11.81 11.58 11.70 1,047,229 +0.14(+1.18%)
Feb 11, 2021 11.57 11.82 11.52 11.56 1,248,975 +0.00(+0.00%)
Feb 10, 2021 11.32 11.66 11.29 11.56 783,687 +0.32(+2.81%)
Feb 09, 2021 11.41 11.44 11.15 11.25 809,588 -0.21(-1.84%)
Feb 08, 2021 11.56 11.61 11.39 11.46 792,343 -0.04(-0.38%)
Feb 05, 2021 11.29 11.57 11.25 11.50 834,876 +0.28(+2.54%)
Feb 04, 2021 11.07 11.36 10.97 11.21 1,025,256 +0.24(+2.14%)
Feb 03, 2021 10.94 11.05 10.83 10.98 574,067 +0.06(+0.51%)
Feb 02, 2021 10.77 11.00 10.72 10.92 605,694 +0.22(+2.02%)
Feb 01, 2021 10.47 10.72 10.35 10.71 602,952 +0.30(+2.92%)
Jan 29, 2021 10.53 10.59 10.23 10.40 716,669 -0.19(-1.75%)
Jan 28, 2021 10.68 10.82 10.56 10.59 620,350 -0.09(-0.81%)
Jan 27, 2021 10.84 10.92 10.65 10.68 633,187 -0.19(-1.77%)
Jan 26, 2021 10.73 10.89 10.69 10.87 556,480 +0.15(+1.44%)
Jan 25, 2021 10.71 10.76 10.68 10.71 673,270 -0.02(-0.23%)
Jan 22, 2021 10.70 10.80 10.68 10.74 513,360 -0.03(-0.29%)
Jan 21, 2021 10.79 10.86 10.70 10.77 420,710 +0.01(+0.06%)
Jan 20, 2021 10.71 10.79 10.69 10.76 563,081 +0.05(+0.46%)
Jan 19, 2021 10.75 10.82 10.67 10.71 722,401 +0.00(+0.00%)
Jan 15, 2021 10.71 10.76 10.64 10.71 600,723 -0.09(-0.86%)
Jan 14, 2021 10.78 10.94 10.71 10.81 684,909 +0.09(+0.87%)
Jan 13, 2021 10.71 10.77 10.68 10.71 580,053 +0.00(+0.00%)
Jan 12, 2021 10.66 10.77 10.66 10.71 619,160 -0.01(-0.06%)
Jan 11, 2021 10.75 10.77 10.64 10.72 1,580,578 -0.03(-0.29%)
Jan 08, 2021 10.57 10.78 10.51 10.75 675,975 +0.17(+1.58%)
Jan 07, 2021 10.69 10.77 10.55 10.58 611,758 -0.04(-0.35%)
Jan 06, 2021 10.54 10.75 10.50 10.62 1,135,581 +0.16(+1.54%)
Jan 05, 2021 10.19 10.69 10.18 10.46 1,500,199 +0.34(+3.37%)
Jan 04, 2021 10.29 10.37 9.970 10.12 947,005 -0.14(-1.33%)
Dec 31, 2020 10.25 10.25 10.25 875,201 +0.09(+0.91%)
Dec 30, 2020 10.21 10.30 10.12 10.16 875,201 -0.07(-0.67%)
Dec 29, 2020 10.22 10.29 10.01 10.23 882,280 +0.04(+0.36%)
Dec 28, 2020 10.32 10.45 10.19 10.19 848,118 -0.13(-1.26%)
Dec 24, 2020 10.29 10.36 10.16 10.32 408,718 +0.01(+0.12%)
Dec 23, 2020 10.22 10.36 10.20 10.31 1,191,995 +0.14(+1.40%)
Dec 22, 2020 10.43 10.47 10.12 10.17 1,260,533 -0.27(-2.55%)
Dec 21, 2020 10.45 10.63 10.43 10.43 1,054,339 -0.12(-1.12%)
Dec 18, 2020 10.60 10.68 10.48 10.55 1,045,937 -0.11(-0.99%)
Dec 17, 2020 10.72 10.76 10.58 10.66 1,002,163 -0.09(-0.81%)
Dec 16, 2020 10.93 10.94 10.69 10.74 829,060 -0.17(-1.59%)
Dec 15, 2020 11.25 11.25 10.81 10.92 1,132,911 -0.25(-2.27%)
Dec 14, 2020 11.52 11.55 11.12 11.17 1,752,798 -0.16(-1.38%)
Dec 11, 2020 11.18 11.40 11.15 11.33 821,430 +0.12(+1.07%)
Dec 10, 2020 11.18 11.26 11.15 11.21 954,984 -0.04(-0.32%)
Dec 09, 2020 11.14 11.32 11.14 11.24 1,799,147 +0.10(+0.91%)
Dec 08, 2020 11.06 11.21 10.90 11.14 2,156,777 +0.07(+0.65%)
Dec 07, 2020 11.32 11.37 10.97 11.07 1,462,976 -0.40(-3.45%)
Dec 04, 2020 11.28 11.60 11.27 11.46 1,368,551 +0.22(+1.92%)
Dec 03, 2020 11.02 11.39 11.00 11.25 925,961 +0.22(+1.95%)
Dec 02, 2020 11.01 11.25 10.91 11.03 967,499 +0.12(+1.10%)
Dec 01, 2020 10.79 11.06 10.78 10.91 898,036 +0.23(+2.19%)
Nov 30, 2020 10.99 11.14 10.67 10.68 1,058,037 -0.31(-2.78%)
Nov 27, 2020 11.03 11.17 10.85 10.99 694,453 +0.01(+0.05%)
Nov 25, 2020 10.67 11.05 10.54 10.98 1,704,598 +0.46(+4.39%)
Nov 24, 2020 10.64 10.71 10.19 10.52 1,874,477 +0.13(+1.21%)
Nov 23, 2020 10.34 10.56 10.31 10.39 951,867 +0.14(+1.34%)
Nov 20, 2020 10.28 10.36 10.22 10.25 438,330 -0.04(-0.41%)
Nov 19, 2020 10.01 10.40 10.01 10.30 828,982 +0.26(+2.57%)
Nov 18, 2020 10.12 10.38 10.04 10.04 1,136,367 -0.08(-0.77%)
Nov 17, 2020 10.04 10.19 10.03 10.12 963,907 +0.07(+0.72%)
Nov 16, 2020 10.18 10.19 9.991 10.04 1,206,138 +0.11(+1.09%)
Nov 13, 2020 9.649 9.991 9.607 9.937 1,237,402 +0.40(+4.21%)
Nov 12, 2020 9.769 9.820 9.403 9.535 1,526,945 -0.51(-5.07%)
Nov 11, 2020 10.08 10.34 9.997 10.04 1,361,247 +0.07(+0.72%)
Nov 10, 2020 9.667 10.05 9.511 9.973 1,068,177 +0.40(+4.13%)
Nov 09, 2020 9.655 9.769 9.397 9.577 1,450,141 +0.46(+4.99%)
Nov 06, 2020 9.080 9.254 9.068 9.122 574,484 +0.04(+0.40%)
Nov 05, 2020 8.912 9.182 8.876 9.086 965,964 +0.25(+2.85%)
Nov 04, 2020 8.756 9.008 8.696 8.834 697,173 -0.11(-1.27%)
Nov 03, 2020 9.134 9.140 8.936 8.948 690,319 -0.02(-0.20%)
Nov 02, 2020 8.912 9.080 8.852 8.966 634,512 +0.22(+2.47%)
Oct 30, 2020 8.768 8.822 8.672 8.750 862,811 -0.07(-0.75%)
Oct 29, 2020 8.558 8.831 8.522 8.816 883,791 +0.13(+1.45%)
Oct 28, 2020 8.564 8.828 8.546 8.690 1,077,996 -0.09(-1.02%)
Oct 27, 2020 9.014 9.080 8.774 8.780 679,960 -0.28(-3.04%)
Oct 26, 2020 9.277 9.283 9.014 9.056 718,579 -0.34(-3.57%)
Oct 23, 2020 9.349 9.433 9.271 9.391 854,802 +0.08(+0.84%)
Oct 22, 2020 9.230 9.360 9.230 9.313 586,976 +0.09(+0.97%)
Oct 21, 2020 9.307 9.400 9.212 9.224 699,559 -0.10(-1.03%)
Oct 20, 2020 9.409 9.439 9.295 9.319 787,691 -0.01(-0.06%)
Oct 19, 2020 9.469 9.505 9.292 9.325 890,874 -0.14(-1.46%)
Oct 16, 2020 9.499 9.529 9.433 9.463 938,563 -0.04(-0.38%)
Oct 15, 2020 9.325 9.505 9.325 9.499 869,121 +0.04(+0.44%)
Oct 14, 2020 9.487 9.571 9.445 9.457 720,071 -0.03(-0.32%)
Oct 13, 2020 9.535 9.584 9.438 9.487 738,226 -0.06(-0.63%)
Oct 12, 2020 9.715 9.721 9.535 9.547 553,740 -0.17(-1.73%)
Oct 09, 2020 9.829 9.877 9.715 9.715 549,789 -0.10(-1.04%)
Oct 08, 2020 9.763 9.853 9.763 9.817 494,528 +0.05(+0.55%)
Oct 07, 2020 9.739 9.835 9.703 9.763 640,497 +0.06(+0.62%)
Oct 06, 2020 9.805 9.871 9.697 9.703 647,003 -0.10(-1.04%)
Oct 05, 2020 9.889 10.01 9.805 9.805 585,838 -0.06(-0.61%)
Oct 02, 2020 9.589 9.895 9.140 9.865 874,657 +0.15(+1.54%)
Oct 01, 2020 9.589 9.787 9.493 9.715 1,401,223 +0.21(+2.21%)
Sep 30, 2020 9.487 9.571 9.439 9.505 881,585 +0.00(+0.00%)
Sep 29, 2020 9.625 9.723 9.487 9.505 644,837 -0.12(-1.25%)
Sep 28, 2020 9.505 9.781 9.505 9.625 854,059 +0.17(+1.77%)
Sep 25, 2020 9.242 9.457 9.242 9.457 1,136,287 +0.15(+1.61%)
Sep 24, 2020 9.242 9.409 9.182 9.307 1,012,080 +0.03(+0.32%)
Sep 23, 2020 9.415 9.487 9.265 9.277 941,268 -0.13(-1.40%)
Sep 22, 2020 9.415 9.565 9.403 9.409 833,346 -0.02(-0.19%)
Sep 21, 2020 9.367 9.499 9.367 9.427 1,099,457 -0.04(-0.38%)
Sep 18, 2020 9.487 9.535 9.433 9.463 1,023,493 -0.07(-0.69%)
Sep 17, 2020 9.439 9.565 9.439 9.529 646,072 -0.01(-0.06%)
Sep 16, 2020 9.529 9.643 9.529 9.535 1,067,486 -0.03(-0.31%)
Sep 15, 2020 9.529 9.649 9.499 9.565 1,416,512 +0.13(+1.33%)
Sep 14, 2020 9.387 9.526 9.382 9.439 1,577,992 +0.10(+1.05%)
Sep 11, 2020 9.255 9.387 9.249 9.341 870,910 +0.07(+0.75%)
Sep 10, 2020 9.255 9.422 9.214 9.272 1,025,080 +0.02(+0.25%)
Sep 09, 2020 9.237 9.295 9.145 9.249 1,247,068 +0.08(+0.88%)
Sep 08, 2020 9.260 9.349 9.168 9.168 1,014,176 -0.14(-1.49%)
Sep 04, 2020 9.237 9.364 9.116 9.307 709,996 +0.17(+1.90%)
Sep 03, 2020 9.237 9.318 9.116 9.133 660,059 -0.09(-0.94%)
Sep 02, 2020 9.255 9.307 9.116 9.220 1,038,751 -0.04(-0.44%)
Sep 01, 2020 9.237 9.347 9.203 9.260 690,371 +0.01(+0.12%)
Aug 31, 2020 9.237 9.295 9.214 9.249 930,462 -0.03(-0.31%)
Aug 28, 2020 9.341 9.382 9.226 9.278 901,223 +0.05(+0.56%)
Aug 27, 2020 9.116 9.318 9.116 9.226 1,222,003 +0.06(+0.69%)
Aug 26, 2020 9.208 9.214 9.122 9.162 1,079,189 -0.10(-1.06%)
Aug 25, 2020 9.497 9.543 9.174 9.260 779,515 -0.18(-1.96%)
Aug 24, 2020 9.237 9.468 9.122 9.445 1,089,291 +0.32(+3.54%)
Aug 21, 2020 9.104 9.133 8.960 9.122 969,122 +0.03(+0.32%)
Aug 20, 2020 9.029 9.151 9.012 9.093 1,038,978 -0.01(-0.13%)
Aug 19, 2020 9.179 9.220 9.087 9.104 821,538 -0.05(-0.57%)
Aug 18, 2020 9.237 9.335 9.138 9.156 1,000,736 -0.11(-1.18%)
Aug 17, 2020 9.364 9.399 9.168 9.266 1,007,279 -0.05(-0.56%)
Aug 14, 2020 9.266 9.428 9.220 9.318 805,956 -0.03(-0.37%)
Aug 13, 2020 9.410 9.474 9.307 9.353 887,483 -0.08(-0.80%)
Aug 12, 2020 9.330 9.526 9.330 9.428 972,558 +0.16(+1.74%)
Aug 11, 2020 9.422 9.612 9.179 9.266 1,860,605 -0.59(-5.98%)
Aug 10, 2020 9.561 9.959 9.509 9.855 1,080,844 +0.35(+3.71%)
Aug 07, 2020 9.237 9.555 9.177 9.503 1,162,253 +0.24(+2.62%)
Aug 06, 2020 9.318 9.387 9.237 9.260 997,355 -0.05(-0.50%)
Aug 05, 2020 9.185 9.312 9.185 9.307 928,233 +0.16(+1.77%)
Aug 04, 2020 9.168 9.191 9.076 9.145 855,607 -0.03(-0.31%)
Aug 03, 2020 9.110 9.249 9.099 9.174 1,060,855 -0.01(-0.06%)
Jul 31, 2020 9.145 9.203 9.104 9.179 1,040,832 +0.01(+0.06%)
Jul 30, 2020 9.122 9.185 8.989 9.174 1,079,693 -0.08(-0.81%)
Jul 29, 2020 9.116 9.283 9.070 9.249 859,605 +0.13(+1.39%)
Jul 28, 2020 9.093 9.214 9.047 9.122 765,568 +0.01(+0.13%)
Jul 27, 2020 9.064 9.162 9.006 9.110 789,740 +0.02(+0.19%)
Jul 24, 2020 9.179 9.226 9.041 9.093 1,044,989 -0.08(-0.82%)
Jul 23, 2020 9.087 9.260 9.087 9.168 1,141,738 +0.03(+0.38%)
Jul 22, 2020 8.891 9.191 8.885 9.133 999,967 +0.18(+2.06%)
Jul 21, 2020 8.718 9.009 8.718 8.949 1,741,958 +0.28(+3.20%)
Jul 20, 2020 8.487 8.689 8.458 8.671 1,497,363 +0.16(+1.83%)
Jul 17, 2020 8.458 8.544 8.423 8.516 881,996 +0.10(+1.17%)
Jul 16, 2020 8.348 8.521 8.342 8.417 1,109,874 -0.01(-0.07%)
Jul 15, 2020 8.313 8.475 8.296 8.423 1,393,609 +0.24(+2.89%)
Jul 14, 2020 7.881 8.192 7.881 8.186 1,691,808 +0.24(+3.05%)
Jul 13, 2020 7.898 8.083 7.794 7.944 1,268,025 +0.07(+0.88%)
Jul 10, 2020 7.644 7.898 7.644 7.875 1,572,073 +0.19(+2.48%)
Jul 09, 2020 8.008 8.065 7.621 7.684 1,459,357 -0.40(-4.93%)
Jul 08, 2020 8.117 8.221 7.996 8.083 935,319 -0.05(-0.57%)
Jul 07, 2020 8.233 8.313 8.117 8.129 1,583,980 -0.21(-2.49%)
Jul 06, 2020 8.371 8.446 8.227 8.337 2,262,771 +0.12(+1.40%)
Jul 02, 2020 8.227 8.399 8.210 8.221 1,889,398 +0.18(+2.23%)
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.