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 )

19.53 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.247 9.305 9.224 9.259 929,447 -0.03(-0.31%)
Aug 28, 2020 9.351 9.392 9.236 9.288 900,239 +0.05(+0.56%)
Aug 27, 2020 9.126 9.328 9.126 9.236 1,220,669 +0.06(+0.69%)
Aug 26, 2020 9.218 9.224 9.132 9.172 1,078,011 -0.10(-1.06%)
Aug 25, 2020 9.507 9.554 9.184 9.270 778,664 -0.18(-1.96%)
Aug 24, 2020 9.247 9.479 9.132 9.455 1,088,102 +0.32(+3.54%)
Aug 21, 2020 9.114 9.143 8.970 9.132 968,064 +0.03(+0.32%)
Aug 20, 2020 9.039 9.161 9.022 9.103 1,037,844 -0.01(-0.13%)
Aug 19, 2020 9.190 9.230 9.097 9.114 820,641 -0.05(-0.57%)
Aug 18, 2020 9.247 9.346 9.148 9.166 999,644 -0.11(-1.18%)
Aug 17, 2020 9.374 9.409 9.178 9.276 1,006,179 -0.05(-0.56%)
Aug 14, 2020 9.276 9.438 9.230 9.328 805,076 -0.03(-0.37%)
Aug 13, 2020 9.421 9.484 9.317 9.363 886,514 -0.08(-0.80%)
Aug 12, 2020 9.340 9.536 9.340 9.438 971,496 +0.16(+1.74%)
Aug 11, 2020 9.432 9.623 9.190 9.276 1,858,574 -0.59(-5.98%)
Aug 10, 2020 9.571 9.970 9.519 9.866 1,079,663 +0.35(+3.71%)
Aug 07, 2020 9.247 9.565 9.187 9.513 1,160,984 +0.24(+2.62%)
Aug 06, 2020 9.328 9.398 9.247 9.270 996,266 -0.05(-0.50%)
Aug 05, 2020 9.195 9.322 9.195 9.317 927,220 +0.16(+1.77%)
Aug 04, 2020 9.178 9.201 9.085 9.155 854,673 -0.03(-0.31%)
Aug 03, 2020 9.120 9.259 9.109 9.184 1,059,697 -0.01(-0.06%)
Jul 31, 2020 9.155 9.213 9.114 9.190 1,039,695 +0.01(+0.06%)
Jul 30, 2020 9.132 9.195 8.999 9.184 1,078,515 -0.08(-0.81%)
Jul 29, 2020 9.126 9.294 9.080 9.259 858,666 +0.13(+1.39%)
Jul 28, 2020 9.103 9.224 9.057 9.132 764,732 +0.01(+0.13%)
Jul 27, 2020 9.074 9.172 9.016 9.120 788,877 +0.02(+0.19%)
Jul 24, 2020 9.190 9.236 9.051 9.103 1,043,848 -0.08(-0.82%)
Jul 23, 2020 9.097 9.270 9.097 9.178 1,140,491 +0.03(+0.38%)
Jul 22, 2020 8.901 9.201 8.895 9.143 998,876 +0.18(+2.06%)
Jul 21, 2020 8.727 9.019 8.727 8.958 1,740,056 +0.28(+3.20%)
Jul 20, 2020 8.496 8.698 8.467 8.681 1,495,729 +0.16(+1.83%)
Jul 17, 2020 8.467 8.554 8.432 8.525 881,033 +0.10(+1.17%)
Jul 16, 2020 8.357 8.531 8.351 8.427 1,108,662 -0.01(-0.07%)
Jul 15, 2020 8.323 8.484 8.305 8.432 1,392,088 +0.24(+2.89%)
Jul 14, 2020 7.889 8.201 7.889 8.195 1,689,961 +0.24(+3.05%)
Jul 13, 2020 7.906 8.091 7.802 7.953 1,266,641 +0.07(+0.88%)
Jul 10, 2020 7.652 7.906 7.652 7.883 1,570,357 +0.19(+2.48%)
Jul 09, 2020 8.016 8.074 7.629 7.693 1,457,764 -0.40(-4.93%)
Jul 08, 2020 8.126 8.230 8.005 8.091 934,298 -0.05(-0.57%)
Jul 07, 2020 8.242 8.323 8.126 8.138 1,582,250 -0.21(-2.49%)
Jul 06, 2020 8.380 8.456 8.236 8.346 2,260,300 +0.12(+1.40%)
Jul 02, 2020 8.236 8.408 8.219 8.230 1,887,335 +0.18(+2.23%)
Jul 01, 2020 8.068 8.230 8.013 8.051 1,444,211 -0.04(-0.50%)
Jun 30, 2020 7.912 8.138 7.912 8.091 1,603,986 +0.08(+0.94%)
Jun 29, 2020 8.057 8.097 7.866 8.016 1,423,756 -0.01(-0.07%)
Jun 26, 2020 7.895 8.022 7.854 8.022 1,407,715 +0.04(+0.51%)
Jun 25, 2020 7.860 8.103 7.791 7.982 1,638,919 +0.02(+0.29%)
Jun 24, 2020 8.103 8.224 7.814 7.958 2,580,277 -0.18(-2.27%)
Jun 23, 2020 8.265 8.323 8.045 8.143 1,957,069 -0.10(-1.26%)
Jun 22, 2020 8.091 8.317 8.022 8.247 2,384,247 +0.13(+1.57%)
Jun 19, 2020 8.831 8.854 8.063 8.120 3,413,572 -0.55(-6.40%)
Jun 18, 2020 8.502 8.684 8.337 8.675 3,943,052 -0.03(-0.33%)
Jun 17, 2020 9.652 9.687 8.658 8.704 5,249,693 -0.95(-9.82%)
Jun 16, 2020 9.548 9.687 9.369 9.652 2,039,026 +1.33(+15.97%)
Jun 15, 2020 8.144 8.362 8.006 8.323 2,257,081 +0.16(+1.94%)
Jun 12, 2020 8.224 8.402 8.035 8.164 1,509,157 +0.24(+3.00%)
Jun 11, 2020 7.728 8.283 7.649 7.926 2,474,258 -0.48(-5.66%)
Jun 10, 2020 8.640 8.679 8.025 8.402 1,505,072 -0.34(-3.85%)
Jun 09, 2020 8.818 8.877 8.640 8.739 2,350,553 -0.18(-2.00%)
Jun 08, 2020 8.105 8.937 8.045 8.917 3,266,956 +0.95(+11.94%)
Jun 05, 2020 7.926 8.085 7.827 7.966 1,450,365 +0.22(+2.81%)
Jun 04, 2020 7.768 7.827 7.708 7.748 1,237,796 -0.02(-0.26%)
Jun 03, 2020 7.550 7.807 7.530 7.768 1,209,346 +0.34(+4.53%)
Jun 02, 2020 7.490 7.609 7.371 7.431 2,225,768 -0.02(-0.27%)
Jun 01, 2020 7.411 7.471 7.334 7.451 942,924 +0.10(+1.35%)
May 29, 2020 7.233 7.490 7.153 7.352 2,101,919 -0.02(-0.27%)
May 28, 2020 7.688 7.688 7.262 7.371 1,889,213 -0.22(-2.87%)
May 27, 2020 7.530 7.619 7.332 7.589 967,548 +0.32(+4.36%)
May 26, 2020 6.876 7.292 6.876 7.272 898,592 +0.55(+8.26%)
May 22, 2020 6.737 6.777 6.658 6.718 465,489 +0.02(+0.30%)
May 21, 2020 6.638 6.777 6.599 6.698 621,631 +0.06(+0.90%)
May 20, 2020 6.500 6.678 6.500 6.638 743,642 +0.10(+1.52%)
May 19, 2020 6.579 6.668 6.443 6.539 694,772 -0.02(-0.30%)
May 18, 2020 6.480 6.718 6.480 6.559 1,281,885 +0.28(+4.42%)
May 15, 2020 6.103 6.321 6.093 6.282 684,306 -0.04(-0.63%)
May 14, 2020 6.064 6.361 5.905 6.321 1,251,420 +0.18(+2.90%)
May 13, 2020 6.341 6.420 5.994 6.143 2,006,577 -0.30(-4.62%)
May 12, 2020 6.480 6.599 6.381 6.440 606,791 -0.06(-0.91%)
May 11, 2020 6.361 6.599 6.282 6.500 787,222 -0.02(-0.30%)
May 08, 2020 6.440 6.579 5.994 6.519 1,092,316 +0.08(+1.23%)
May 07, 2020 6.737 6.965 6.381 6.440 1,296,058 -0.04(-0.61%)
May 06, 2020 6.539 6.638 6.242 6.480 1,611,966 +0.02(+0.31%)
May 05, 2020 6.440 6.618 6.282 6.460 1,465,611 +0.12(+1.88%)
May 04, 2020 6.519 6.519 6.242 6.341 1,278,605 -0.20(-3.03%)
May 01, 2020 6.599 6.668 6.460 6.539 891,818 -0.28(-4.07%)
Apr 30, 2020 6.995 7.015 6.668 6.817 1,015,947 -0.24(-3.37%)
Apr 29, 2020 6.836 7.193 6.817 7.054 1,781,031 +0.38(+5.64%)
Apr 28, 2020 6.935 7.233 6.638 6.678 1,099,719 -0.10(-1.46%)
Apr 27, 2020 6.638 6.916 6.599 6.777 2,034,491 +0.34(+5.23%)
Apr 24, 2020 6.440 6.559 6.321 6.440 1,970,004 +0.08(+1.25%)
Apr 23, 2020 6.341 6.499 6.202 6.361 1,355,858 +0.00(+0.00%)
Apr 22, 2020 6.539 6.539 6.183 6.361 898,795 -0.08(-1.23%)
Apr 21, 2020 6.638 6.668 6.361 6.440 984,986 -0.28(-4.13%)
Apr 20, 2020 6.995 7.094 6.638 6.718 1,226,959 -0.38(-5.31%)
Apr 17, 2020 7.451 7.510 7.035 7.094 950,155 +0.02(+0.28%)
Apr 16, 2020 7.391 7.510 7.015 7.074 1,412,742 -0.24(-3.25%)
Apr 15, 2020 7.490 7.570 7.114 7.312 2,179,529 -0.42(-5.38%)
Apr 14, 2020 7.570 7.847 7.471 7.728 1,952,129 +0.32(+4.28%)
Apr 13, 2020 7.253 7.431 6.777 7.411 3,489,986 +0.26(+3.60%)
Apr 09, 2020 7.035 7.837 6.836 7.153 3,027,348 +0.46(+6.80%)
Apr 08, 2020 6.539 7.114 6.500 6.698 1,662,441 +0.42(+6.62%)
Apr 07, 2020 6.500 7.035 6.232 6.282 2,265,495 +0.38(+6.38%)
Apr 06, 2020 5.846 6.262 5.826 5.905 1,744,896 +0.38(+6.81%)
Apr 03, 2020 5.588 5.737 5.162 5.529 2,327,397 -0.06(-1.06%)
Apr 02, 2020 6.143 6.143 5.410 5.588 2,978,617 +0.00(+0.00%)
Apr 01, 2020 5.727 5.865 5.489 5.588 2,223,705 -0.36(-6.00%)
Mar 31, 2020 6.282 6.539 5.816 5.945 1,790,706 -0.36(-5.66%)
Mar 30, 2020 6.262 6.381 5.925 6.301 2,447,092 -0.02(-0.31%)
Mar 27, 2020 6.242 6.737 5.885 6.321 2,730,462 -0.02(-0.31%)
Mar 26, 2020 5.469 7.253 5.469 6.341 3,616,375 +0.71(+12.68%)
Mar 25, 2020 5.192 6.599 5.192 5.628 4,471,815 +0.46(+8.81%)
Mar 24, 2020 5.132 6.083 4.914 5.172 3,610,662 +0.50(+10.59%)
Mar 23, 2020 4.696 4.894 3.765 4.676 4,212,507 -0.24(-4.84%)
Mar 20, 2020 5.905 6.183 4.914 4.914 4,075,708 -0.55(-10.14%)
Mar 19, 2020 4.736 5.647 4.369 5.469 4,908,786 +0.46(+9.09%)
Mar 18, 2020 5.925 5.945 4.320 5.013 6,473,501 -1.29(-20.44%)
Mar 17, 2020 6.242 6.519 6.083 6.301 5,279,019 +0.20(+3.25%)
Mar 16, 2020 6.346 6.570 5.058 6.103 6,505,247 -1.46(-19.26%)
Mar 13, 2020 8.082 8.098 7.279 7.559 3,905,901 +0.04(+0.50%)
Mar 12, 2020 8.156 8.324 7.186 7.522 5,188,250 -1.31(-14.80%)
Mar 11, 2020 9.090 9.146 8.698 8.828 2,721,817 -0.45(-4.83%)
Mar 10, 2020 9.220 9.332 8.978 9.276 2,374,352 +0.52(+5.97%)
Mar 09, 2020 7.708 8.875 7.018 8.754 5,896,164 -0.88(-9.11%)
Mar 06, 2020 9.985 10.04 9.593 9.631 4,442,058 -0.54(-5.32%)
Mar 05, 2020 10.36 10.41 10.12 10.17 1,954,411 -0.24(-2.33%)
Mar 04, 2020 10.48 10.53 10.30 10.41 1,883,494 +0.09(+0.90%)
Mar 03, 2020 10.47 10.71 10.20 10.32 3,132,812 +0.02(+0.18%)
Mar 02, 2020 10.21 10.36 9.985 10.30 2,931,141 +0.41(+4.15%)
Feb 28, 2020 10.45 10.45 9.705 9.892 4,507,691 -0.84(-7.83%)
Feb 27, 2020 10.97 11.03 10.47 10.73 2,845,614 -0.37(-3.36%)
Feb 26, 2020 11.14 11.25 11.09 11.11 1,506,547 +0.02(+0.17%)
Feb 25, 2020 11.39 11.43 11.01 11.09 2,383,046 -0.30(-2.62%)
Feb 24, 2020 11.44 11.53 11.35 11.39 1,697,794 -0.26(-2.24%)
Feb 21, 2020 11.63 11.67 11.57 11.65 997,357 +0.00(+0.00%)
Feb 20, 2020 11.63 11.72 11.61 11.65 1,052,007 +0.02(+0.16%)
Feb 19, 2020 11.59 11.65 11.59 11.63 826,273 +0.06(+0.48%)
Feb 18, 2020 11.55 11.57 11.44 11.57 1,510,459 +0.02(+0.16%)
Feb 14, 2020 11.59 11.63 11.50 11.55 1,019,538 -0.04(-0.32%)
Feb 13, 2020 11.59 11.65 11.52 11.59 1,861,221 -0.04(-0.32%)
Feb 12, 2020 11.65 11.68 11.59 11.63 1,194,679 -0.02(-0.16%)
Feb 11, 2020 11.59 11.67 11.59 11.65 800,666 +0.04(+0.32%)
Feb 10, 2020 11.61 11.68 11.57 11.61 809,610 +0.00(+0.00%)
Feb 07, 2020 11.67 11.70 11.56 11.61 1,394,210 -0.04(-0.32%)
Feb 06, 2020 11.68 11.73 11.57 11.65 1,276,268 -0.02(-0.16%)
Feb 05, 2020 11.57 11.70 11.57 11.67 1,109,018 +0.13(+1.13%)
Feb 04, 2020 11.55 11.65 11.52 11.53 807,999 +0.02(+0.16%)
Feb 03, 2020 11.52 11.59 11.48 11.52 1,189,514 -0.04(-0.32%)
Jan 31, 2020 11.59 11.63 11.52 11.55 1,074,134 -0.07(-0.64%)
Jan 30, 2020 11.59 11.68 11.59 11.63 862,673 +0.02(+0.16%)
Jan 29, 2020 11.68 11.72 11.57 11.61 811,929 -0.02(-0.16%)
Jan 28, 2020 11.57 11.72 11.57 11.63 1,039,682 +0.06(+0.48%)
Jan 27, 2020 11.57 11.65 11.53 11.57 1,038,394 -0.09(-0.80%)
Jan 24, 2020 11.76 11.80 11.67 11.67 944,207 -0.11(-0.95%)
Jan 23, 2020 11.76 11.81 11.74 11.78 761,938 +0.00(+0.00%)
Jan 22, 2020 11.76 11.82 11.74 11.78 638,395 +0.04(+0.32%)
Jan 21, 2020 11.70 11.82 11.70 11.74 1,045,677 -0.02(-0.16%)
Jan 17, 2020 11.76 11.81 11.72 11.76 969,228 +0.00(+0.00%)
Jan 16, 2020 11.76 11.81 11.72 11.76 956,924 +0.02(+0.16%)
Jan 15, 2020 11.68 11.78 11.67 11.74 952,979 +0.02(+0.16%)
Jan 14, 2020 11.67 11.78 11.67 11.72 1,045,692 +0.04(+0.32%)
Jan 13, 2020 11.67 11.72 11.65 11.68 877,831 +0.02(+0.16%)
Jan 10, 2020 11.72 11.76 11.65 11.67 944,207 -0.07(-0.64%)
Jan 09, 2020 11.72 11.80 11.70 11.74 990,549 +0.02(+0.16%)
Jan 08, 2020 11.68 11.78 11.68 11.72 1,766,228 +0.02(+0.16%)
Jan 07, 2020 11.67 11.72 11.67 11.70 776,391 +0.06(+0.48%)
Jan 06, 2020 11.63 11.76 11.60 11.65 1,419,848 +0.06(+0.48%)
Jan 03, 2020 11.57 11.74 11.50 11.59 1,869,502 +0.07(+0.65%)
Jan 02, 2020 11.44 11.57 11.44 11.52 832,040 +0.07(+0.65%)
Dec 31, 2019 11.42 11.52 11.42 11.44 1,234,280 +0.00(+0.00%)
Dec 30, 2019 11.50 11.55 11.42 11.44 1,048,022 -0.04(-0.33%)
Dec 27, 2019 11.53 11.57 11.48 11.48 1,019,967 -0.06(-0.49%)
Dec 26, 2019 11.50 11.57 11.48 11.53 909,094 +0.07(+0.65%)
Dec 24, 2019 11.39 11.52 11.39 11.46 564,713 +0.06(+0.49%)
Dec 23, 2019 11.40 11.48 11.31 11.40 1,669,837 +0.00(+0.00%)
Dec 20, 2019 11.48 11.55 11.39 11.40 2,245,889 -0.06(-0.49%)
Dec 19, 2019 11.63 11.70 11.45 11.46 1,579,729 +0.02(+0.16%)
Dec 18, 2019 11.52 11.55 11.40 11.44 1,520,101 -0.09(-0.81%)
Dec 17, 2019 11.48 11.65 11.46 11.53 1,806,830 +0.07(+0.65%)
Dec 16, 2019 11.51 11.53 11.42 11.46 2,449,221 -0.05(-0.47%)
Dec 13, 2019 11.50 11.55 11.46 11.51 1,433,432 +0.07(+0.63%)
Dec 12, 2019 11.32 11.46 11.32 11.44 1,181,276 +0.09(+0.80%)
Dec 11, 2019 11.33 11.39 11.30 11.35 917,813 +0.00(+0.00%)
Dec 10, 2019 11.33 11.42 11.33 11.35 1,026,958 -0.04(-0.32%)
Dec 09, 2019 11.41 11.46 11.37 11.39 1,191,955 -0.02(-0.16%)
Dec 06, 2019 11.41 11.46 11.37 11.41 2,051,469 +0.04(+0.32%)
Dec 05, 2019 11.44 11.48 11.27 11.37 1,609,121 -0.09(-0.79%)
Dec 04, 2019 11.37 11.46 11.37 11.46 1,081,470 +0.09(+0.80%)
Dec 03, 2019 11.39 11.43 11.26 11.37 1,143,539 -0.05(-0.48%)
Dec 02, 2019 11.51 11.53 11.41 11.42 1,053,002 -0.09(-0.79%)
Nov 29, 2019 11.46 11.51 11.42 11.51 540,982 +0.09(+0.79%)
Nov 27, 2019 11.32 11.44 11.26 11.42 1,240,216 +0.16(+1.45%)
Nov 26, 2019 11.12 11.32 11.12 11.26 1,394,522 +0.14(+1.30%)
Nov 25, 2019 11.03 11.19 10.99 11.12 1,573,201 +0.09(+0.82%)
Nov 22, 2019 10.93 11.04 10.93 11.03 1,079,866 +0.04(+0.33%)
Nov 21, 2019 10.88 11.00 10.82 10.99 979,907 +0.13(+1.17%)
Nov 20, 2019 10.88 11.04 10.83 10.86 1,879,182 -0.02(-0.17%)
Nov 19, 2019 10.84 10.88 10.81 10.88 952,617 +0.07(+0.67%)
Nov 18, 2019 10.68 10.83 10.68 10.81 1,432,545 +0.13(+1.19%)
Nov 15, 2019 10.75 10.75 10.65 10.68 872,509 -0.04(-0.34%)
Nov 14, 2019 10.75 10.81 10.68 10.72 804,339 -0.07(-0.67%)
Nov 13, 2019 10.86 10.86 10.75 10.79 964,582 +0.05(+0.51%)
Nov 12, 2019 10.68 10.84 10.68 10.74 1,278,710 +0.05(+0.51%)
Nov 11, 2019 10.63 10.75 10.63 10.68 1,111,406 +0.04(+0.34%)
Nov 08, 2019 10.68 10.89 10.54 10.65 2,247,778 +0.24(+2.26%)
Nov 07, 2019 10.39 10.54 10.37 10.41 1,953,872 +0.00(+0.00%)
Nov 06, 2019 10.39 10.43 10.37 10.41 796,149 +0.02(+0.17%)
Nov 05, 2019 10.41 10.45 10.37 10.39 1,197,829 +0.00(+0.00%)
Nov 04, 2019 10.45 10.46 10.39 10.39 1,444,832 -0.02(-0.17%)
Nov 01, 2019 10.37 10.45 10.37 10.41 700,725 +0.07(+0.70%)
Oct 31, 2019 10.39 10.43 10.30 10.34 669,979 -0.07(-0.70%)
Oct 30, 2019 10.41 10.45 10.37 10.41 534,990 +0.00(+0.00%)
Oct 29, 2019 10.43 10.45 10.37 10.41 653,252 -0.02(-0.17%)
Oct 28, 2019 10.41 10.47 10.41 10.43 642,327 +0.02(+0.17%)
Oct 25, 2019 10.43 10.46 10.39 10.41 750,769 -0.04(-0.35%)
Oct 24, 2019 10.50 10.50 10.43 10.45 473,212 -0.04(-0.35%)
Oct 23, 2019 10.52 10.54 10.45 10.48 664,073 -0.04(-0.34%)
Oct 22, 2019 10.54 10.58 10.48 10.52 639,244 +0.02(+0.17%)
Oct 21, 2019 10.48 10.55 10.48 10.50 592,020 +0.02(+0.17%)
Oct 18, 2019 10.45 10.55 10.45 10.48 576,278 +0.00(+0.00%)
Oct 17, 2019 10.48 10.53 10.46 10.48 740,159 +0.05(+0.52%)
Oct 16, 2019 10.48 10.59 10.43 10.43 765,652 -0.07(-0.69%)
Oct 15, 2019 10.45 10.61 10.43 10.50 907,817 +0.13(+1.22%)
Oct 14, 2019 10.45 10.47 10.35 10.37 555,000 -0.11(-1.04%)
Oct 11, 2019 10.46 10.59 10.45 10.48 1,414,320 +0.11(+1.05%)
Oct 10, 2019 10.28 10.43 10.28 10.37 1,059,638 +0.14(+1.42%)
Oct 09, 2019 10.30 10.36 10.23 10.23 564,757 -0.04(-0.35%)
Oct 08, 2019 10.36 10.37 10.27 10.27 948,339 -0.16(-1.56%)
Oct 07, 2019 10.41 10.46 10.36 10.43 1,495,284 +0.02(+0.17%)
Oct 04, 2019 10.34 10.45 10.34 10.41 1,082,296 +0.11(+1.06%)
Oct 03, 2019 10.34 10.45 10.27 10.30 1,840,088 -0.02(-0.18%)
Oct 02, 2019 10.37 10.65 10.21 10.32 2,449,975 -0.05(-0.52%)
Oct 01, 2019 10.61 10.66 10.36 10.37 880,892 -0.18(-1.72%)
Sep 30, 2019 10.55 10.63 10.54 10.55 1,471,893 +0.05(+0.52%)
Sep 27, 2019 10.45 10.56 10.45 10.50 832,297 +0.05(+0.52%)
Sep 26, 2019 10.46 10.54 10.45 10.45 906,303 -0.04(-0.35%)
Sep 25, 2019 10.57 10.66 10.46 10.48 999,993 -0.05(-0.52%)
Sep 24, 2019 10.74 10.77 10.54 10.54 1,433,268 -0.20(-1.85%)
Sep 23, 2019 10.63 10.75 10.61 10.74 1,284,441 +0.07(+0.68%)
Sep 20, 2019 10.45 10.66 10.43 10.66 1,952,983 +0.22(+2.08%)
Sep 19, 2019 10.28 10.49 10.23 10.45 1,610,177 +0.13(+1.23%)
Sep 18, 2019 10.45 10.50 10.30 10.32 2,091,659 -0.14(-1.38%)
Sep 17, 2019 10.50 10.55 10.43 10.46 1,324,214 -0.04(-0.34%)
Sep 16, 2019 10.41 10.52 10.39 10.50 1,492,789 +0.11(+1.01%)
Sep 13, 2019 10.38 10.54 10.38 10.40 1,262,760 +0.02(+0.17%)
Sep 12, 2019 10.45 10.48 10.34 10.38 1,128,263 -0.07(-0.67%)
Sep 11, 2019 10.43 10.57 10.40 10.45 1,637,345 +0.04(+0.34%)
Sep 10, 2019 10.50 10.56 10.40 10.41 1,165,651 -0.02(-0.17%)
Sep 09, 2019 10.40 10.44 10.38 10.43 821,772 +0.12(+1.19%)
Sep 06, 2019 10.38 10.45 10.31 10.31 740,223 -0.11(-1.01%)
Sep 05, 2019 10.34 10.54 10.29 10.41 3,073,131 +0.16(+1.54%)
Sep 04, 2019 10.04 10.29 10.04 10.26 1,636,818 +0.23(+2.27%)
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.