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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2020 7.992 7.992 7.546 7.600 453,350 -0.36(-4.50%)
Aug 28, 2020 7.904 7.999 7.843 7.958 329,204 +0.11(+1.38%)
Aug 27, 2020 7.857 7.903 7.706 7.850 427,869 +0.07(+0.93%)
Aug 26, 2020 8.027 8.053 7.575 7.778 836,448 -0.27(-3.34%)
Aug 25, 2020 8.184 8.230 8.001 8.047 362,846 -0.08(-0.97%)
Aug 24, 2020 8.093 8.152 8.066 8.125 356,799 +0.02(+0.24%)
Aug 21, 2020 8.125 8.191 8.066 8.106 210,143 -0.06(-0.72%)
Aug 20, 2020 8.152 8.269 8.111 8.165 196,312 -0.01(-0.08%)
Aug 19, 2020 8.132 8.269 8.099 8.171 198,552 +0.02(+0.24%)
Aug 18, 2020 8.145 8.237 8.112 8.152 167,698 -0.03(-0.32%)
Aug 17, 2020 8.066 8.242 8.060 8.178 188,620 +0.04(+0.48%)
Aug 14, 2020 8.178 8.204 8.047 8.138 182,215 -0.04(-0.48%)
Aug 13, 2020 8.132 8.205 8.079 8.178 242,691 +0.05(+0.56%)
Aug 12, 2020 8.138 8.178 7.981 8.132 224,358 +0.16(+1.97%)
Aug 11, 2020 8.184 8.302 7.948 7.975 374,035 -0.12(-1.54%)
Aug 10, 2020 7.889 8.197 7.870 8.099 678,807 +0.31(+3.95%)
Aug 07, 2020 7.798 7.909 7.621 7.791 451,724 +0.05(+0.68%)
Aug 06, 2020 7.542 7.844 7.522 7.739 438,400 +0.27(+3.60%)
Aug 05, 2020 7.254 7.490 7.236 7.470 317,725 +0.26(+3.64%)
Aug 04, 2020 7.175 7.241 7.135 7.208 199,065 +0.06(+0.82%)
Aug 03, 2020 7.175 7.195 7.103 7.149 273,947 +0.01(+0.18%)
Jul 31, 2020 7.149 7.195 6.998 7.136 302,777 -0.04(-0.55%)
Jul 30, 2020 6.992 7.182 6.952 7.175 251,024 +0.06(+0.83%)
Jul 29, 2020 7.011 7.156 6.984 7.116 220,443 +0.11(+1.59%)
Jul 28, 2020 6.920 7.103 6.920 7.005 183,882 +0.07(+0.94%)
Jul 27, 2020 6.920 7.051 6.920 6.939 179,653 +0.03(+0.38%)
Jul 24, 2020 6.939 7.011 6.815 6.913 332,383 -0.09(-1.31%)
Jul 23, 2020 7.038 7.103 6.952 7.005 300,262 -0.01(-0.19%)
Jul 22, 2020 6.920 7.024 6.815 7.018 192,675 +0.10(+1.42%)
Jul 21, 2020 6.743 6.946 6.743 6.920 276,855 +0.15(+2.23%)
Jul 20, 2020 6.644 6.841 6.605 6.769 267,266 +0.13(+1.97%)
Jul 17, 2020 6.808 6.808 6.598 6.638 274,849 -0.09(-1.36%)
Jul 16, 2020 6.454 6.769 6.454 6.730 299,719 +0.13(+1.99%)
Jul 15, 2020 6.638 6.690 6.395 6.599 284,519 +0.01(+0.20%)
Jul 14, 2020 6.507 6.599 6.363 6.585 266,273 +0.00(+0.00%)
Jul 13, 2020 6.533 6.716 6.487 6.585 349,021 +0.16(+2.55%)
Jul 10, 2020 6.225 6.448 6.225 6.422 222,810 +0.14(+2.30%)
Jul 09, 2020 6.507 6.522 6.238 6.277 397,479 -0.26(-4.01%)
Jul 08, 2020 6.644 6.703 6.500 6.540 245,321 -0.10(-1.58%)
Jul 07, 2020 6.743 6.749 6.605 6.644 350,597 -0.12(-1.74%)
Jul 06, 2020 6.782 6.821 6.579 6.762 381,563 +0.05(+0.78%)
Jul 02, 2020 6.677 6.782 6.633 6.710 285,685 +0.05(+0.69%)
Jul 01, 2020 6.716 6.893 6.579 6.664 377,893 -0.07(-1.07%)
Jun 30, 2020 6.821 6.902 6.664 6.736 329,706 +0.00(+0.00%)
Jun 29, 2020 6.579 6.743 6.520 6.736 279,013 +0.12(+1.78%)
Jun 26, 2020 6.690 6.710 6.526 6.618 314,528 -0.10(-1.56%)
Jun 25, 2020 6.566 6.723 6.500 6.723 192,295 +0.13(+1.99%)
Jun 24, 2020 6.481 6.651 6.389 6.592 372,762 +0.03(+0.50%)
Jun 23, 2020 6.677 6.677 6.454 6.559 325,432 +0.01(+0.10%)
Jun 22, 2020 6.651 6.651 6.395 6.553 298,559 -0.09(-1.38%)
Jun 19, 2020 6.716 6.828 6.553 6.644 387,780 +0.07(+1.00%)
Jun 18, 2020 6.631 6.775 6.507 6.579 307,224 -0.20(-2.90%)
Jun 17, 2020 6.946 6.946 6.507 6.775 568,464 -0.18(-2.64%)
Jun 16, 2020 6.992 7.056 6.697 6.959 484,008 +0.27(+4.02%)
Jun 15, 2020 6.526 6.802 6.350 6.690 560,013 -0.21(-3.04%)
Jun 12, 2020 6.773 6.963 6.431 6.900 758,516 +0.49(+7.72%)
Jun 11, 2020 6.406 6.596 6.279 6.406 657,418 -0.35(-5.25%)
Jun 10, 2020 7.185 7.185 6.418 6.761 929,159 -0.42(-5.91%)
Jun 09, 2020 7.198 7.286 6.989 7.185 303,163 -0.13(-1.82%)
Jun 08, 2020 7.401 7.540 7.109 7.318 734,152 +0.08(+1.05%)
Jun 05, 2020 7.128 7.464 7.077 7.242 613,157 +0.31(+4.48%)
Jun 04, 2020 6.843 6.938 6.761 6.932 378,028 +0.04(+0.55%)
Jun 03, 2020 6.640 7.033 6.640 6.894 449,795 +0.32(+4.82%)
Jun 02, 2020 6.653 6.761 6.349 6.577 581,298 -0.08(-1.24%)
Jun 01, 2020 6.368 6.938 6.254 6.659 570,300 +0.31(+4.89%)
May 29, 2020 6.051 6.437 5.962 6.349 620,575 +0.21(+3.41%)
May 28, 2020 6.513 6.513 6.027 6.140 512,349 -0.33(-5.09%)
May 27, 2020 6.494 6.513 6.209 6.469 565,298 +0.29(+4.61%)
May 26, 2020 6.127 6.317 6.102 6.184 434,696 +0.33(+5.63%)
May 22, 2020 5.861 5.880 5.734 5.855 207,226 +0.01(+0.22%)
May 21, 2020 5.683 5.956 5.645 5.842 383,257 +0.16(+2.79%)
May 20, 2020 5.734 5.810 5.595 5.683 425,089 +0.15(+2.63%)
May 19, 2020 5.392 5.620 5.354 5.538 320,892 +0.06(+1.16%)
May 18, 2020 5.500 5.550 5.373 5.474 536,480 +0.25(+4.73%)
May 15, 2020 5.062 5.335 5.056 5.227 499,049 +0.06(+1.23%)
May 14, 2020 4.777 5.208 4.733 5.164 461,353 +0.24(+4.89%)
May 13, 2020 5.082 5.151 4.682 4.923 849,541 -0.41(-7.61%)
May 12, 2020 5.430 5.531 5.316 5.329 474,869 -0.07(-1.29%)
May 11, 2020 5.069 5.525 5.069 5.398 675,778 +0.27(+5.19%)
May 08, 2020 5.259 5.525 5.088 5.132 613,315 -0.09(-1.70%)
May 07, 2020 5.208 5.531 5.069 5.221 1,141,359 +0.49(+10.31%)
May 06, 2020 4.454 4.809 4.328 4.733 710,467 +0.29(+6.56%)
May 05, 2020 4.499 4.784 4.410 4.442 788,456 +0.06(+1.30%)
May 04, 2020 4.701 4.701 4.232 4.385 558,620 -0.39(-8.10%)
May 01, 2020 4.974 4.986 4.581 4.771 397,408 -0.32(-6.34%)
Apr 30, 2020 5.284 5.284 4.955 5.094 601,133 -0.08(-1.59%)
Apr 29, 2020 4.910 5.322 4.863 5.177 503,471 +0.27(+5.42%)
Apr 28, 2020 5.139 5.227 4.853 4.910 657,201 -0.14(-2.76%)
Apr 27, 2020 4.752 5.101 4.651 5.050 641,792 +0.41(+8.88%)
Apr 24, 2020 4.277 4.657 4.220 4.638 505,835 +0.44(+10.57%)
Apr 23, 2020 4.207 4.334 4.156 4.194 303,799 -0.01(-0.15%)
Apr 22, 2020 4.442 4.526 4.188 4.201 334,274 -0.15(-3.35%)
Apr 21, 2020 4.277 4.473 4.182 4.347 381,093 +0.00(+0.00%)
Apr 20, 2020 4.499 4.644 4.245 4.347 379,504 -0.30(-6.54%)
Apr 17, 2020 4.492 4.718 4.442 4.651 616,945 +0.32(+7.31%)
Apr 16, 2020 4.594 4.769 4.172 4.334 801,180 -0.30(-6.56%)
Apr 15, 2020 4.771 4.872 4.407 4.638 496,252 -0.29(-5.79%)
Apr 14, 2020 4.828 4.967 4.708 4.923 687,159 +0.28(+6.00%)
Apr 13, 2020 4.632 4.803 4.232 4.644 585,396 +0.04(+0.96%)
Apr 09, 2020 4.879 5.240 4.372 4.600 1,724,575 +0.05(+1.11%)
Apr 08, 2020 4.068 4.784 3.957 4.549 849,271 +0.63(+15.99%)
Apr 07, 2020 3.548 3.992 3.504 3.922 760,309 +0.63(+19.27%)
Apr 06, 2020 3.231 3.396 3.130 3.288 435,616 +0.32(+10.66%)
Apr 03, 2020 3.383 3.383 2.889 2.972 755,517 -0.34(-10.32%)
Apr 02, 2020 3.485 3.618 3.231 3.314 303,482 +0.06(+1.75%)
Apr 01, 2020 3.485 3.555 3.219 3.257 523,853 -0.38(-10.45%)
Mar 31, 2020 3.770 4.036 3.612 3.637 578,731 -0.12(-3.20%)
Mar 30, 2020 4.258 4.543 3.688 3.757 995,517 -0.46(-10.96%)
Mar 27, 2020 3.979 4.727 3.947 4.220 888,566 +0.05(+1.22%)
Mar 26, 2020 3.612 5.012 3.593 4.169 1,154,116 +0.75(+21.85%)
Mar 25, 2020 3.155 4.042 3.105 3.421 968,166 +0.35(+11.57%)
Mar 24, 2020 3.263 3.941 3.041 3.067 985,574 +0.29(+10.50%)
Mar 23, 2020 3.390 3.485 2.775 2.775 1,106,236 -0.58(-17.20%)
Mar 20, 2020 5.221 5.221 2.997 3.352 1,758,824 -1.69(-33.54%)
Mar 19, 2020 2.059 5.215 1.774 5.043 3,345,852 +3.21(+174.48%)
Mar 18, 2020 3.162 3.314 1.837 1.837 2,484,312 -1.53(-45.49%)
Mar 17, 2020 4.416 4.435 3.330 3.371 1,494,539 -1.03(-23.34%)
Mar 16, 2020 4.125 4.625 3.776 4.397 1,231,596 -1.05(-19.21%)
Mar 13, 2020 5.430 5.772 5.280 5.443 767,354 +0.31(+6.05%)
Mar 12, 2020 5.842 5.842 4.459 5.132 1,192,750 -1.32(-20.41%)
Mar 11, 2020 6.685 6.709 6.370 6.449 684,595 -0.42(-6.18%)
Mar 10, 2020 6.807 6.922 6.552 6.873 700,383 +0.24(+3.66%)
Mar 09, 2020 7.158 7.280 6.631 6.631 983,721 -1.04(-13.53%)
Mar 06, 2020 7.644 7.783 7.456 7.668 619,969 -0.14(-1.79%)
Mar 05, 2020 8.038 8.068 7.601 7.808 1,007,753 +0.25(+3.29%)
Mar 04, 2020 7.444 7.595 7.444 7.559 319,825 +0.16(+2.21%)
Mar 03, 2020 7.504 7.619 7.365 7.395 467,365 -0.04(-0.57%)
Mar 02, 2020 7.286 7.644 7.280 7.437 786,595 +0.13(+1.83%)
Feb 28, 2020 7.328 7.377 7.007 7.304 1,233,674 -0.21(-2.82%)
Feb 27, 2020 7.886 7.886 7.383 7.516 721,475 -0.39(-4.91%)
Feb 26, 2020 7.801 8.087 7.795 7.905 519,610 +0.14(+1.80%)
Feb 25, 2020 8.390 8.457 7.481 7.765 1,410,044 -0.61(-7.31%)
Feb 24, 2020 8.451 8.511 8.323 8.378 559,399 -0.18(-2.13%)
Feb 21, 2020 8.529 8.590 8.529 8.560 351,442 +0.02(+0.28%)
Feb 20, 2020 8.584 8.608 8.529 8.535 236,544 -0.05(-0.64%)
Feb 19, 2020 8.499 8.590 8.499 8.590 431,246 +0.04(+0.43%)
Feb 18, 2020 8.505 8.578 8.491 8.554 305,268 +0.05(+0.57%)
Feb 14, 2020 8.535 8.535 8.457 8.505 276,768 -0.03(-0.36%)
Feb 13, 2020 8.402 8.535 8.402 8.535 280,364 +0.10(+1.15%)
Feb 12, 2020 8.402 8.457 8.372 8.438 282,665 +0.05(+0.58%)
Feb 11, 2020 8.323 8.420 8.323 8.390 278,030 +0.05(+0.65%)
Feb 10, 2020 8.341 8.444 8.326 8.335 332,754 -0.01(-0.07%)
Feb 07, 2020 8.287 8.353 8.262 8.341 270,834 +0.06(+0.73%)
Feb 06, 2020 8.299 8.335 8.259 8.281 232,393 -0.02(-0.22%)
Feb 05, 2020 8.299 8.341 8.262 8.299 221,477 +0.04(+0.51%)
Feb 04, 2020 8.323 8.378 8.220 8.256 471,219 -0.04(-0.51%)
Feb 03, 2020 8.293 8.341 8.281 8.299 185,084 +0.01(+0.07%)
Jan 31, 2020 8.317 8.372 8.281 8.293 257,812 -0.02(-0.29%)
Jan 30, 2020 8.317 8.384 8.287 8.317 247,850 -0.02(-0.22%)
Jan 29, 2020 8.335 8.366 8.287 8.335 190,152 +0.02(+0.22%)
Jan 28, 2020 8.317 8.372 8.293 8.317 274,317 +0.02(+0.22%)
Jan 27, 2020 8.287 8.396 8.287 8.299 229,459 -0.07(-0.87%)
Jan 24, 2020 8.463 8.535 8.341 8.372 422,983 -0.08(-0.93%)
Jan 23, 2020 8.432 8.463 8.378 8.451 646,254 +0.00(+0.00%)
Jan 22, 2020 8.493 8.505 8.414 8.451 366,691 -0.02(-0.21%)
Jan 21, 2020 8.426 8.532 8.390 8.469 534,332 +0.04(+0.50%)
Jan 17, 2020 8.457 8.517 8.420 8.426 424,796 -0.03(-0.36%)
Jan 16, 2020 8.499 8.554 8.432 8.457 615,167 -0.04(-0.43%)
Jan 15, 2020 8.517 8.560 8.469 8.493 499,023 -0.05(-0.57%)
Jan 14, 2020 8.487 8.584 8.487 8.542 1,159,925 +0.10(+1.22%)
Jan 13, 2020 8.451 8.511 8.384 8.438 729,074 -0.01(-0.07%)
Jan 10, 2020 8.493 8.523 8.432 8.444 985,917 -0.05(-0.57%)
Jan 09, 2020 8.353 8.511 8.281 8.493 4,920,370 -0.22(-2.57%)
Jan 08, 2020 8.663 8.748 8.663 8.717 264,010 +0.04(+0.42%)
Jan 07, 2020 8.748 8.760 8.675 8.681 179,730 -0.07(-0.76%)
Jan 06, 2020 8.645 8.796 8.626 8.748 205,585 +0.08(+0.91%)
Jan 03, 2020 8.645 8.717 8.614 8.669 162,204 +0.02(+0.21%)
Jan 02, 2020 8.633 8.687 8.584 8.651 303,202 +0.02(+0.28%)
Dec 31, 2019 8.645 8.730 8.596 8.626 421,994 -0.01(-0.14%)
Dec 30, 2019 8.614 8.663 8.578 8.639 309,974 +0.02(+0.28%)
Dec 27, 2019 8.669 8.699 8.602 8.614 151,489 -0.06(-0.70%)
Dec 26, 2019 8.651 8.705 8.614 8.675 271,268 +0.02(+0.28%)
Dec 24, 2019 8.596 8.693 8.596 8.651 151,159 +0.07(+0.78%)
Dec 23, 2019 8.724 8.766 8.493 8.584 662,989 -0.15(-1.74%)
Dec 20, 2019 8.705 8.772 8.687 8.736 361,992 +0.02(+0.28%)
Dec 19, 2019 8.742 8.821 8.693 8.711 246,705 -0.04(-0.42%)
Dec 18, 2019 8.790 8.844 8.717 8.748 330,855 -0.05(-0.62%)
Dec 17, 2019 8.705 8.839 8.705 8.802 317,384 +0.09(+1.04%)
Dec 16, 2019 8.687 8.821 8.687 8.711 302,362 +0.02(+0.28%)
Dec 13, 2019 8.645 8.724 8.620 8.687 183,963 +0.04(+0.49%)
Dec 12, 2019 8.633 8.736 8.633 8.645 173,863 +0.03(+0.35%)
Dec 11, 2019 8.651 8.687 8.566 8.614 235,929 -0.01(-0.07%)
Dec 10, 2019 8.675 8.717 8.590 8.620 327,484 -0.05(-0.63%)
Dec 09, 2019 8.590 8.699 8.535 8.675 349,361 +0.05(+0.56%)
Dec 06, 2019 8.469 8.645 8.463 8.626 462,875 +0.18(+2.16%)
Dec 05, 2019 8.554 8.620 8.438 8.444 530,694 -0.13(-1.56%)
Dec 04, 2019 8.560 8.639 8.517 8.578 282,062 +0.02(+0.28%)
Dec 03, 2019 8.639 8.669 8.499 8.554 447,424 -0.16(-1.88%)
Dec 02, 2019 8.869 8.869 8.574 8.717 750,924 -0.11(-1.24%)
Nov 29, 2019 8.651 8.857 8.651 8.827 264,076 +0.10(+1.18%)
Nov 27, 2019 8.645 8.736 8.566 8.724 550,900 +0.07(+0.84%)
Nov 26, 2019 8.639 8.674 8.432 8.651 1,029,444 -0.03(-0.34%)
Nov 25, 2019 8.822 8.870 8.503 8.680 1,269,089 -0.12(-1.34%)
Nov 22, 2019 8.734 8.840 8.615 8.799 520,529 +0.02(+0.20%)
Nov 21, 2019 8.870 8.941 8.692 8.781 411,253 -0.08(-0.93%)
Nov 20, 2019 8.840 8.899 8.840 8.864 175,976 +0.02(+0.27%)
Nov 19, 2019 8.822 8.870 8.822 8.840 181,994 +0.03(+0.34%)
Nov 18, 2019 8.787 8.840 8.751 8.810 236,989 +0.05(+0.54%)
Nov 15, 2019 8.976 8.976 8.704 8.763 521,712 -0.18(-1.99%)
Nov 14, 2019 9.006 9.160 8.905 8.941 479,383 -0.07(-0.72%)
Nov 13, 2019 8.781 9.059 8.781 9.006 948,411 +0.17(+1.87%)
Nov 12, 2019 8.603 8.982 8.597 8.840 569,959 +0.15(+1.77%)
Nov 11, 2019 8.586 8.722 8.296 8.686 1,265,256 +0.01(+0.14%)
Nov 08, 2019 8.923 8.950 8.657 8.674 804,961 -0.26(-2.91%)
Nov 07, 2019 9.550 9.556 8.432 8.935 3,144,117 -1.05(-10.49%)
Nov 06, 2019 9.941 10.05 9.923 9.982 244,018 -0.01(-0.06%)
Nov 05, 2019 10.06 10.09 9.941 9.988 208,296 -0.06(-0.59%)
Nov 04, 2019 9.941 10.06 9.941 10.05 266,680 +0.12(+1.25%)
Nov 01, 2019 9.893 10.02 9.891 9.923 221,055 +0.03(+0.30%)
Oct 31, 2019 9.793 9.905 9.769 9.893 164,081 +0.11(+1.09%)
Oct 30, 2019 9.793 9.852 9.716 9.787 154,698 -0.02(-0.24%)
Oct 29, 2019 9.805 9.858 9.730 9.810 232,906 -0.01(-0.06%)
Oct 28, 2019 9.858 9.871 9.787 9.816 169,932 +0.03(+0.30%)
Oct 25, 2019 9.739 9.864 9.734 9.787 125,062 +0.04(+0.43%)
Oct 24, 2019 9.775 9.787 9.722 9.745 144,406 +0.01(+0.12%)
Oct 23, 2019 9.751 9.805 9.692 9.734 121,254 -0.02(-0.18%)
Oct 22, 2019 9.763 9.810 9.692 9.751 192,234 +0.03(+0.30%)
Oct 21, 2019 9.704 9.740 9.674 9.722 151,578 +0.06(+0.61%)
Oct 18, 2019 9.698 9.725 9.639 9.663 389,551 -0.04(-0.37%)
Oct 17, 2019 9.645 9.739 9.615 9.698 210,366 +0.11(+1.11%)
Oct 16, 2019 9.674 9.751 9.592 9.592 159,288 -0.09(-0.92%)
Oct 15, 2019 9.663 9.769 9.635 9.680 146,571 +0.06(+0.62%)
Oct 14, 2019 9.627 9.668 9.592 9.621 145,528 -0.02(-0.25%)
Oct 11, 2019 9.704 9.722 9.621 9.645 221,562 +0.03(+0.31%)
Oct 10, 2019 9.538 9.651 9.526 9.615 164,534 +0.11(+1.12%)
Oct 09, 2019 9.515 9.570 9.473 9.509 182,283 -0.02(-0.25%)
Oct 08, 2019 9.544 9.680 9.485 9.532 187,816 -0.08(-0.86%)
Oct 07, 2019 9.609 9.663 9.556 9.615 130,186 +0.01(+0.06%)
Oct 04, 2019 9.473 9.668 9.467 9.609 190,635 +0.12(+1.25%)
Oct 03, 2019 9.349 9.550 9.277 9.491 427,504 +0.13(+1.39%)
Oct 02, 2019 9.497 9.497 9.095 9.361 952,575 -0.19(-1.98%)
Oct 01, 2019 9.769 9.769 9.503 9.550 339,023 -0.20(-2.00%)
Sep 30, 2019 9.852 9.862 9.615 9.745 457,305 -0.08(-0.78%)
Sep 27, 2019 10.02 10.02 9.793 9.822 260,602 -0.18(-1.83%)
Sep 26, 2019 10.01 10.02 9.932 10.01 215,478 +0.00(+0.00%)
Sep 25, 2019 10.07 10.12 9.893 10.01 293,487 -0.07(-0.65%)
Sep 24, 2019 10.09 10.14 10.02 10.07 225,646 -0.01(-0.12%)
Sep 23, 2019 10.05 10.16 9.994 10.08 358,425 +0.03(+0.29%)
Sep 20, 2019 9.816 10.05 9.816 10.05 504,981 +0.24(+2.47%)
Sep 19, 2019 9.810 9.911 9.793 9.810 392,024 +0.05(+0.55%)
Sep 18, 2019 9.728 9.763 9.701 9.757 184,933 +0.04(+0.37%)
Sep 17, 2019 9.769 9.817 9.668 9.722 220,062 -0.04(-0.42%)
Sep 16, 2019 9.686 9.816 9.651 9.763 390,667 +0.05(+0.55%)
Sep 13, 2019 9.763 9.787 9.651 9.710 205,169 -0.01(-0.06%)
Sep 12, 2019 9.645 9.763 9.633 9.716 306,412 +0.08(+0.80%)
Sep 11, 2019 9.651 9.674 9.538 9.639 254,060 +0.02(+0.18%)
Sep 10, 2019 9.674 9.674 9.544 9.621 328,487 -0.05(-0.55%)
Sep 09, 2019 9.734 9.751 9.538 9.674 388,820 -0.02(-0.18%)
Sep 06, 2019 9.722 9.745 9.609 9.692 296,262 -0.03(-0.30%)
Sep 05, 2019 9.668 9.775 9.651 9.722 437,739 +0.07(+0.74%)
Sep 04, 2019 9.609 9.692 9.577 9.651 261,138 +0.08(+0.87%)
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.