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 Cptl Invt (NQ: BKCC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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 (%)
Jul 31, 2020 1.644 1.697 1.604 1.691 702,215 +0.05(+2.83%)
Jul 30, 2020 1.571 1.651 1.551 1.644 543,304 +0.09(+5.56%)
Jul 29, 2020 1.551 1.558 1.538 1.558 323,594 +0.02(+1.30%)
Jul 28, 2020 1.584 1.624 1.531 1.538 551,402 -0.05(-3.35%)
Jul 27, 2020 1.611 1.624 1.584 1.591 314,341 -0.02(-1.24%)
Jul 24, 2020 1.611 1.637 1.604 1.611 215,291 +0.00(+0.00%)
Jul 23, 2020 1.664 1.675 1.601 1.611 308,824 -0.05(-3.20%)
Jul 22, 2020 1.671 1.684 1.644 1.664 311,340 -0.02(-1.19%)
Jul 21, 2020 1.671 1.691 1.651 1.684 213,253 +0.02(+1.20%)
Jul 20, 2020 1.657 1.677 1.657 1.664 348,920 -0.01(-0.79%)
Jul 17, 2020 1.631 1.684 1.604 1.677 323,163 +0.04(+2.44%)
Jul 16, 2020 1.651 1.664 1.617 1.637 333,717 -0.01(-0.81%)
Jul 15, 2020 1.604 1.694 1.604 1.651 293,704 +0.05(+3.33%)
Jul 14, 2020 1.611 1.624 1.544 1.597 566,890 -0.01(-0.83%)
Jul 13, 2020 1.597 1.631 1.591 1.611 451,268 +0.02(+1.26%)
Jul 10, 2020 1.617 1.624 1.568 1.591 658,645 -0.04(-2.45%)
Jul 09, 2020 1.711 1.723 1.617 1.631 691,098 -0.08(-4.67%)
Jul 08, 2020 1.731 1.751 1.704 1.711 556,129 -0.02(-1.15%)
Jul 07, 2020 1.757 1.757 1.704 1.731 592,637 -0.06(-3.35%)
Jul 06, 2020 1.877 1.890 1.724 1.790 740,428 -0.02(-1.10%)
Jul 02, 2020 1.824 1.846 1.794 1.810 428,029 +0.02(+1.11%)
Jul 01, 2020 1.771 1.807 1.757 1.790 438,989 +0.01(+0.75%)
Jun 30, 2020 1.731 1.804 1.731 1.777 350,293 +0.03(+1.91%)
Jun 29, 2020 1.744 1.804 1.724 1.744 401,009 +0.01(+0.38%)
Jun 26, 2020 1.790 1.795 1.724 1.737 330,224 -0.07(-3.69%)
Jun 25, 2020 1.771 1.817 1.737 1.804 248,786 +0.03(+1.50%)
Jun 24, 2020 1.830 1.830 1.717 1.777 527,358 -0.09(-4.64%)
Jun 23, 2020 1.857 1.877 1.830 1.864 299,751 +0.02(+1.08%)
Jun 22, 2020 1.904 1.910 1.810 1.844 405,639 -0.06(-3.15%)
Jun 19, 2020 1.850 1.944 1.837 1.904 981,358 +0.10(+5.53%)
Jun 18, 2020 1.870 1.897 1.790 1.804 556,633 -0.06(-3.21%)
Jun 17, 2020 1.964 1.970 1.840 1.864 675,707 -0.10(-5.08%)
Jun 16, 2020 2.063 2.063 1.884 1.964 1,123,410 -0.03(-1.34%)
Jun 15, 2020 1.990 2.050 1.917 1.990 564,004 -0.01(-0.66%)
Jun 12, 2020 1.977 2.010 1.884 2.003 660,599 +0.14(+7.50%)
Jun 11, 2020 1.984 2.017 1.857 1.864 1,010,645 -0.19(-9.09%)
Jun 10, 2020 2.177 2.183 2.010 2.050 1,087,266 -0.13(-5.81%)
Jun 09, 2020 2.316 2.316 2.150 2.177 709,298 -0.16(-6.84%)
Jun 08, 2020 2.276 2.363 2.263 2.336 687,906 +0.09(+3.85%)
Jun 05, 2020 2.236 2.316 2.170 2.250 931,779 +0.08(+3.68%)
Jun 04, 2020 2.063 2.250 2.030 2.170 984,406 +0.07(+3.49%)
Jun 03, 2020 1.997 2.117 1.944 2.097 1,007,651 +0.11(+5.71%)
Jun 02, 2020 1.910 2.010 1.870 1.984 1,451,519 +0.07(+3.83%)
Jun 01, 2020 1.804 1.930 1.777 1.910 565,792 +0.11(+5.90%)
May 29, 2020 1.917 1.917 1.797 1.804 1,193,044 -0.13(-6.55%)
May 28, 2020 1.905 2.053 1.866 1.930 1,858,820 +0.03(+1.69%)
May 27, 2020 1.917 1.924 1.847 1.898 520,802 +0.01(+0.34%)
May 26, 2020 1.834 1.898 1.808 1.892 907,402 +0.08(+4.26%)
May 22, 2020 1.802 1.827 1.744 1.814 318,454 +0.02(+1.08%)
May 21, 2020 1.769 1.808 1.750 1.795 440,956 +0.01(+0.36%)
May 20, 2020 1.712 1.814 1.704 1.789 702,692 +0.12(+7.34%)
May 19, 2020 1.666 1.712 1.634 1.666 865,761 -0.01(-0.77%)
May 18, 2020 1.724 1.731 1.647 1.679 637,955 +0.05(+3.16%)
May 15, 2020 1.609 1.654 1.544 1.628 415,280 +0.00(+0.00%)
May 14, 2020 1.544 1.634 1.441 1.628 672,366 +0.06(+4.12%)
May 13, 2020 1.647 1.679 1.538 1.564 790,452 -0.10(-6.18%)
May 12, 2020 1.654 1.744 1.647 1.666 903,594 -0.06(-3.72%)
May 11, 2020 1.789 1.789 1.679 1.731 776,696 -0.02(-1.10%)
May 08, 2020 1.712 1.769 1.699 1.750 775,541 +0.05(+3.03%)
May 07, 2020 1.827 1.917 1.615 1.699 2,013,319 -0.06(-3.30%)
May 06, 2020 1.654 1.827 1.628 1.757 1,015,224 +0.14(+8.33%)
May 05, 2020 1.744 1.814 1.557 1.621 1,469,718 -0.08(-4.91%)
May 04, 2020 1.737 1.757 1.634 1.705 731,897 -0.06(-3.28%)
May 01, 2020 1.853 1.859 1.712 1.763 559,975 -0.13(-6.80%)
Apr 30, 2020 1.834 1.917 1.744 1.892 1,309,159 +0.06(+3.52%)
Apr 29, 2020 1.660 1.982 1.660 1.827 1,750,937 +0.21(+12.70%)
Apr 28, 2020 1.724 1.757 1.589 1.621 765,173 -0.07(-4.18%)
Apr 27, 2020 1.557 1.712 1.531 1.692 1,020,400 +0.15(+9.58%)
Apr 24, 2020 1.544 1.557 1.493 1.544 582,822 +0.02(+1.27%)
Apr 23, 2020 1.480 1.557 1.461 1.525 732,064 +0.06(+4.41%)
Apr 22, 2020 1.518 1.564 1.461 1.461 575,697 -0.03(-2.16%)
Apr 21, 2020 1.454 1.525 1.422 1.493 581,151 +0.01(+0.87%)
Apr 20, 2020 1.576 1.596 1.461 1.480 587,577 -0.11(-6.88%)
Apr 17, 2020 1.634 1.660 1.583 1.589 502,781 +0.01(+0.41%)
Apr 16, 2020 1.699 1.737 1.557 1.583 525,570 -0.09(-5.38%)
Apr 15, 2020 1.757 1.776 1.615 1.673 659,442 -0.13(-7.14%)
Apr 14, 2020 1.705 1.834 1.692 1.802 1,366,560 +0.15(+9.37%)
Apr 13, 2020 1.512 1.654 1.428 1.647 2,089,630 +0.14(+8.94%)
Apr 09, 2020 1.576 1.718 1.390 1.512 2,748,899 -0.01(-0.84%)
Apr 08, 2020 1.525 1.641 1.448 1.525 1,486,566 +0.11(+7.73%)
Apr 07, 2020 1.377 1.518 1.319 1.416 1,363,744 +0.19(+15.18%)
Apr 06, 2020 1.222 1.351 1.222 1.229 969,694 +0.08(+6.70%)
Apr 03, 2020 1.184 1.255 1.126 1.152 764,662 -0.04(-3.24%)
Apr 02, 2020 1.351 1.351 1.184 1.190 1,087,160 -0.12(-9.31%)
Apr 01, 2020 1.416 1.422 1.274 1.313 1,220,059 -0.10(-7.27%)
Mar 31, 2020 1.525 1.564 1.390 1.416 784,222 -0.10(-6.78%)
Mar 30, 2020 1.609 1.641 1.480 1.518 946,748 -0.10(-5.98%)
Mar 27, 2020 1.641 1.699 1.441 1.615 1,916,785 +0.01(+0.80%)
Mar 26, 2020 1.448 1.962 1.448 1.602 3,063,853 +0.19(+13.18%)
Mar 25, 2020 1.377 1.718 1.351 1.416 1,941,706 +0.13(+10.00%)
Mar 24, 2020 1.242 1.409 1.235 1.287 903,989 +0.15(+13.64%)
Mar 23, 2020 1.416 1.428 1.113 1.132 1,616,554 -0.29(-20.36%)
Mar 20, 2020 1.493 1.769 1.416 1.422 2,360,662 +0.01(+0.45%)
Mar 19, 2020 1.042 1.596 0.9844 1.416 2,269,214 +0.47(+49.66%)
Mar 18, 2020 1.763 1.763 0.9458 0.9458 3,456,411 -0.80(-45.76%)
Mar 17, 2020 2.007 2.007 1.744 1.744 1,756,162 -0.24(-12.01%)
Mar 16, 2020 2.033 2.143 1.962 1.982 1,490,321 -0.21(-9.68%)
Mar 13, 2020 2.114 2.219 2.040 2.194 1,703,754 +0.19(+9.23%)
Mar 12, 2020 2.157 2.262 2.002 2.009 2,260,073 -0.38(-15.80%)
Mar 11, 2020 2.509 2.571 2.379 2.386 1,619,910 -0.14(-5.62%)
Mar 10, 2020 2.596 2.681 2.503 2.528 1,014,894 +0.02(+0.99%)
Mar 09, 2020 2.627 2.627 2.472 2.503 1,490,851 -0.29(-10.40%)
Mar 06, 2020 2.837 2.843 2.719 2.794 976,625 -0.06(-1.95%)
Mar 05, 2020 2.936 2.936 2.843 2.849 596,956 -0.10(-3.35%)
Mar 04, 2020 2.911 2.979 2.907 2.948 338,357 +0.06(+1.92%)
Mar 03, 2020 2.917 2.954 2.855 2.892 746,186 -0.01(-0.21%)
Mar 02, 2020 2.781 2.911 2.763 2.899 1,007,983 +0.12(+4.22%)
Feb 28, 2020 2.781 2.843 2.756 2.781 2,154,044 -0.09(-3.23%)
Feb 27, 2020 2.967 2.973 2.843 2.874 1,361,643 -0.12(-4.12%)
Feb 26, 2020 3.004 3.041 2.979 2.998 1,201,535 -0.02(-0.61%)
Feb 25, 2020 3.140 3.140 2.979 3.016 1,416,343 -0.12(-3.94%)
Feb 24, 2020 3.103 3.140 3.084 3.140 1,091,173 +0.02(+0.79%)
Feb 21, 2020 3.103 3.121 3.096 3.115 409,839 +0.00(+0.00%)
Feb 20, 2020 3.103 3.133 3.103 3.115 395,478 -0.02(-0.79%)
Feb 19, 2020 3.146 3.146 3.109 3.140 390,666 -0.01(-0.20%)
Feb 18, 2020 3.121 3.146 3.103 3.146 390,740 +0.02(+0.79%)
Feb 14, 2020 3.121 3.140 3.109 3.121 271,015 +0.01(+0.20%)
Feb 13, 2020 3.115 3.121 3.096 3.115 188,620 -0.01(-0.40%)
Feb 12, 2020 3.121 3.146 3.099 3.127 552,476 +0.02(+0.80%)
Feb 11, 2020 3.059 3.121 3.059 3.103 696,272 +0.05(+1.62%)
Feb 10, 2020 3.047 3.066 3.047 3.053 326,520 +0.01(+0.41%)
Feb 07, 2020 3.066 3.071 3.041 3.041 332,822 -0.04(-1.20%)
Feb 06, 2020 3.053 3.090 3.047 3.078 497,939 +0.01(+0.40%)
Feb 05, 2020 3.059 3.103 3.047 3.066 390,533 +0.02(+0.61%)
Feb 04, 2020 3.066 3.072 3.035 3.047 467,775 -0.01(-0.40%)
Feb 03, 2020 3.078 3.078 3.041 3.059 340,197 -0.02(-0.60%)
Jan 31, 2020 3.084 3.084 3.053 3.078 338,323 -0.01(-0.20%)
Jan 30, 2020 3.084 3.096 3.066 3.084 248,078 -0.02(-0.60%)
Jan 29, 2020 3.090 3.103 3.078 3.103 418,688 +0.02(+0.60%)
Jan 28, 2020 3.078 3.084 3.059 3.084 393,806 +0.02(+0.60%)
Jan 27, 2020 3.047 3.078 3.030 3.066 466,180 -0.01(-0.20%)
Jan 24, 2020 3.090 3.109 3.066 3.072 602,219 -0.02(-0.60%)
Jan 23, 2020 3.090 3.109 3.090 3.090 319,733 -0.01(-0.20%)
Jan 22, 2020 3.072 3.109 3.072 3.096 521,224 +0.02(+0.80%)
Jan 21, 2020 3.084 3.109 3.072 3.072 427,733 -0.04(-1.39%)
Jan 17, 2020 3.090 3.121 3.084 3.115 580,215 +0.02(+0.80%)
Jan 16, 2020 3.121 3.134 3.090 3.090 306,384 -0.04(-1.19%)
Jan 15, 2020 3.090 3.134 3.090 3.127 651,216 +0.03(+1.00%)
Jan 14, 2020 3.090 3.121 3.084 3.096 500,149 +0.00(+0.00%)
Jan 13, 2020 3.096 3.103 3.084 3.096 448,558 +0.00(+0.00%)
Jan 10, 2020 3.096 3.103 3.084 3.096 437,022 +0.01(+0.40%)
Jan 09, 2020 3.078 3.096 3.059 3.084 900,182 +0.02(+0.81%)
Jan 08, 2020 3.066 3.072 3.050 3.059 369,281 +0.01(+0.41%)
Jan 07, 2020 3.041 3.059 3.035 3.047 295,548 +0.00(+0.00%)
Jan 06, 2020 3.047 3.059 3.038 3.047 391,067 +0.01(+0.20%)
Jan 03, 2020 3.072 3.072 3.028 3.041 717,745 -0.03(-1.01%)
Jan 02, 2020 3.059 3.084 3.047 3.072 556,016 +0.00(+0.10%)
Dec 31, 2019 3.066 3.090 3.056 3.069 863,203 -0.01(-0.30%)
Dec 30, 2019 3.078 3.096 3.059 3.078 1,084,639 -0.01(-0.20%)
Dec 27, 2019 3.090 3.096 3.053 3.084 907,536 +0.00(+0.00%)
Dec 26, 2019 3.047 3.090 3.035 3.084 910,411 +0.02(+0.81%)
Dec 24, 2019 3.028 3.066 3.028 3.059 408,707 +0.01(+0.41%)
Dec 23, 2019 3.035 3.059 3.010 3.047 811,238 +0.02(+0.61%)
Dec 20, 2019 3.078 3.090 3.016 3.028 4,326,372 -0.05(-1.61%)
Dec 19, 2019 3.078 3.096 3.066 3.078 691,815 -0.02(-0.60%)
Dec 18, 2019 3.078 3.121 3.072 3.096 922,292 +0.00(+0.00%)
Dec 17, 2019 3.103 3.146 3.059 3.096 1,718,789 +0.01(+0.20%)
Dec 16, 2019 3.120 3.120 3.020 3.090 1,869,667 -0.02(-0.58%)
Dec 13, 2019 3.084 3.114 3.084 3.108 845,457 +0.02(+0.78%)
Dec 12, 2019 3.084 3.126 3.078 3.084 643,885 +0.00(+0.00%)
Dec 11, 2019 3.090 3.096 3.084 3.084 343,716 -0.01(-0.19%)
Dec 10, 2019 3.084 3.096 3.078 3.090 710,783 +0.01(+0.19%)
Dec 09, 2019 3.090 3.090 3.072 3.084 425,993 -0.01(-0.39%)
Dec 06, 2019 3.066 3.096 3.060 3.096 649,853 +0.04(+1.18%)
Dec 05, 2019 3.084 3.084 3.048 3.060 407,416 -0.01(-0.39%)
Dec 04, 2019 3.018 3.072 3.018 3.072 702,383 +0.06(+2.00%)
Dec 03, 2019 2.994 3.018 2.982 3.012 549,966 +0.01(+0.20%)
Dec 02, 2019 2.976 3.006 2.955 3.006 1,069,404 +0.03(+1.01%)
Nov 29, 2019 2.976 2.988 2.958 2.976 289,248 +0.00(+0.00%)
Nov 27, 2019 2.970 3.000 2.952 2.976 249,994 +0.01(+0.20%)
Nov 26, 2019 3.000 3.042 2.958 2.970 485,586 -0.05(-1.59%)
Nov 25, 2019 2.916 3.018 2.916 3.018 744,142 +0.11(+3.72%)
Nov 22, 2019 2.916 2.932 2.898 2.910 1,010,291 -0.01(-0.21%)
Nov 21, 2019 2.946 2.946 2.916 2.916 695,134 -0.04(-1.22%)
Nov 20, 2019 2.946 2.958 2.916 2.952 445,808 +0.01(+0.41%)
Nov 19, 2019 2.952 2.964 2.922 2.940 605,981 -0.02(-0.61%)
Nov 18, 2019 2.970 2.976 2.940 2.958 577,352 +0.00(+0.00%)
Nov 15, 2019 2.994 3.000 2.952 2.958 337,484 -0.02(-0.81%)
Nov 14, 2019 2.982 2.988 2.958 2.982 373,704 -0.01(-0.20%)
Nov 13, 2019 2.988 3.000 2.976 2.988 383,957 -0.01(-0.40%)
Nov 12, 2019 2.982 3.012 2.975 3.000 723,437 +0.02(+0.81%)
Nov 11, 2019 2.970 2.994 2.952 2.976 664,343 +0.01(+0.20%)
Nov 08, 2019 2.928 2.970 2.922 2.970 368,255 +0.04(+1.44%)
Nov 07, 2019 2.976 2.981 2.922 2.928 621,290 -0.06(-2.01%)
Nov 06, 2019 2.976 3.006 2.976 2.988 677,046 +0.00(+0.00%)
Nov 05, 2019 3.000 3.000 2.970 2.988 822,349 -0.01(-0.40%)
Nov 04, 2019 2.916 3.006 2.904 3.000 2,000,274 +0.17(+5.94%)
Nov 01, 2019 2.766 2.850 2.766 2.832 558,870 +0.05(+1.73%)
Oct 31, 2019 2.790 2.802 2.754 2.784 847,955 -0.01(-0.43%)
Oct 30, 2019 2.814 2.814 2.784 2.796 482,015 -0.04(-1.27%)
Oct 29, 2019 2.826 2.838 2.802 2.832 634,818 +0.01(+0.21%)
Oct 28, 2019 2.790 2.844 2.784 2.826 469,697 +0.04(+1.29%)
Oct 25, 2019 2.802 2.808 2.766 2.790 591,637 -0.02(-0.64%)
Oct 24, 2019 2.874 2.874 2.796 2.808 968,552 -0.07(-2.51%)
Oct 23, 2019 2.880 2.892 2.868 2.880 377,596 +0.00(+0.00%)
Oct 22, 2019 2.880 2.892 2.862 2.880 377,430 -0.01(-0.21%)
Oct 21, 2019 2.880 2.898 2.874 2.886 447,199 +0.01(+0.42%)
Oct 18, 2019 2.874 2.886 2.862 2.874 338,815 -0.01(-0.21%)
Oct 17, 2019 2.892 2.898 2.864 2.880 585,498 -0.01(-0.21%)
Oct 16, 2019 2.898 2.934 2.886 2.886 587,773 -0.02(-0.83%)
Oct 15, 2019 2.886 2.925 2.886 2.910 425,150 +0.02(+0.62%)
Oct 14, 2019 2.904 2.934 2.886 2.892 322,807 -0.03(-1.03%)
Oct 11, 2019 2.910 2.946 2.910 2.922 405,513 +0.01(+0.41%)
Oct 10, 2019 2.904 2.934 2.898 2.910 398,170 +0.00(+0.00%)
Oct 09, 2019 2.910 2.952 2.898 2.910 533,095 +0.00(+0.00%)
Oct 08, 2019 2.892 2.943 2.887 2.910 562,953 +0.01(+0.21%)
Oct 07, 2019 2.922 2.946 2.898 2.904 488,628 +0.00(+0.00%)
Oct 04, 2019 2.874 2.913 2.874 2.904 496,496 +0.04(+1.26%)
Oct 03, 2019 2.880 2.940 2.856 2.868 522,836 -0.02(-0.62%)
Oct 02, 2019 2.970 2.970 2.865 2.886 808,123 -0.09(-3.03%)
Oct 01, 2019 3.012 3.024 2.958 2.976 607,801 -0.04(-1.20%)
Sep 30, 2019 3.042 3.042 3.012 3.012 316,618 -0.03(-0.99%)
Sep 27, 2019 3.036 3.042 3.024 3.042 449,757 +0.01(+0.20%)
Sep 26, 2019 3.030 3.048 3.024 3.036 479,637 +0.01(+0.40%)
Sep 25, 2019 3.018 3.060 3.018 3.024 802,215 +0.01(+0.20%)
Sep 24, 2019 3.078 3.078 3.012 3.018 505,388 -0.05(-1.57%)
Sep 23, 2019 3.060 3.090 3.054 3.066 336,526 -0.02(-0.58%)
Sep 20, 2019 3.054 3.084 3.018 3.084 1,309,353 +0.04(+1.18%)
Sep 19, 2019 3.066 3.084 3.042 3.048 377,939 -0.02(-0.59%)
Sep 18, 2019 3.054 3.084 3.030 3.066 837,442 +0.00(+0.00%)
Sep 17, 2019 3.090 3.096 3.048 3.066 785,385 -0.02(-0.78%)
Sep 16, 2019 3.108 3.120 3.072 3.090 548,308 -0.02(-0.58%)
Sep 13, 2019 3.084 3.120 3.078 3.108 746,823 +0.04(+1.17%)
Sep 12, 2019 3.072 3.078 3.043 3.072 788,843 +0.01(+0.19%)
Sep 11, 2019 3.072 3.093 3.060 3.066 1,193,264 -0.03(-0.94%)
Sep 10, 2019 3.101 3.102 3.072 3.096 519,718 +0.01(+0.19%)
Sep 09, 2019 3.055 3.101 3.055 3.090 477,597 +0.04(+1.34%)
Sep 06, 2019 3.072 3.084 3.043 3.049 404,148 -0.02(-0.76%)
Sep 05, 2019 3.090 3.101 3.060 3.072 374,838 +0.01(+0.38%)
Sep 04, 2019 3.101 3.107 3.055 3.060 674,292 -0.02(-0.57%)
Sep 03, 2019 3.049 3.090 3.020 3.078 553,583 +0.02(+0.57%)
Aug 30, 2019 3.049 3.064 3.008 3.060 507,023 +0.02(+0.58%)
Aug 29, 2019 3.037 3.049 3.008 3.043 376,133 +0.02(+0.78%)
Aug 28, 2019 2.979 3.025 2.967 3.020 511,442 +0.04(+1.38%)
Aug 27, 2019 3.025 3.031 2.961 2.979 722,515 -0.05(-1.55%)
Aug 26, 2019 3.049 3.072 3.002 3.025 443,037 +0.00(+0.00%)
Aug 23, 2019 3.084 3.084 3.020 3.025 650,568 -0.05(-1.71%)
Aug 22, 2019 3.096 3.101 3.072 3.078 395,271 -0.02(-0.57%)
Aug 21, 2019 3.131 3.131 3.084 3.096 581,629 -0.03(-0.94%)
Aug 20, 2019 3.119 3.166 3.090 3.125 500,768 +0.01(+0.19%)
Aug 19, 2019 3.101 3.131 3.078 3.119 562,072 +0.03(+0.95%)
Aug 16, 2019 3.043 3.104 3.041 3.090 548,719 +0.05(+1.73%)
Aug 15, 2019 3.055 3.081 2.990 3.037 1,082,440 -0.02(-0.76%)
Aug 14, 2019 3.154 3.154 3.025 3.060 1,197,269 -0.10(-3.15%)
Aug 13, 2019 3.137 3.196 3.137 3.160 598,493 +0.01(+0.37%)
Aug 12, 2019 3.178 3.218 3.137 3.148 543,611 -0.04(-1.10%)
Aug 09, 2019 3.236 3.243 3.183 3.183 461,566 -0.06(-1.98%)
Aug 08, 2019 3.183 3.254 3.160 3.248 817,397 +0.06(+2.02%)
Aug 07, 2019 3.248 3.248 3.178 3.183 788,008 -0.05(-1.63%)
Aug 06, 2019 3.254 3.277 3.195 3.236 1,017,631 -0.01(-0.18%)
Aug 05, 2019 3.277 3.289 3.213 3.242 1,185,912 -0.05(-1.42%)
Aug 02, 2019 3.254 3.328 3.248 3.289 731,569 +0.03(+0.90%)
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.