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

Capitala Finance Crp (NQ: CPTA )

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 (%)
Aug 31, 2015 7.412 7.510 7.368 7.472 91,306 +0.01(+0.07%)
Aug 28, 2015 7.625 7.707 7.326 7.467 114,192 -0.12(-1.58%)
Aug 27, 2015 7.587 7.608 7.396 7.587 94,713 +0.10(+1.38%)
Aug 26, 2015 7.516 7.641 7.254 7.483 167,446 +0.28(+3.86%)
Aug 25, 2015 7.559 7.623 7.197 7.205 181,874 -0.09(-1.27%)
Aug 24, 2015 7.445 7.668 7.058 7.298 398,837 -0.46(-5.91%)
Aug 21, 2015 7.908 8.017 7.717 7.756 115,957 -0.11(-1.39%)
Aug 20, 2015 7.990 8.045 7.854 7.865 138,462 -0.20(-2.44%)
Aug 19, 2015 8.017 8.110 7.990 8.061 65,848 +0.06(+0.73%)
Aug 18, 2015 8.067 8.191 7.998 8.003 192,297 -0.13(-1.65%)
Aug 17, 2015 8.175 8.366 8.003 8.137 192,120 -0.06(-0.79%)
Aug 14, 2015 8.030 8.299 8.030 8.202 160,720 +0.16(+2.01%)
Aug 13, 2015 7.755 8.159 7.755 8.041 190,685 +0.26(+3.39%)
Aug 12, 2015 7.906 7.933 7.637 7.777 293,043 -0.16(-1.97%)
Aug 11, 2015 7.820 7.997 7.637 7.933 111,619 +0.06(+0.82%)
Aug 10, 2015 8.078 8.148 7.702 7.868 345,085 -0.29(-3.56%)
Aug 07, 2015 8.046 8.234 8.046 8.159 78,346 +0.09(+1.07%)
Aug 06, 2015 8.094 8.207 8.019 8.073 115,960 -0.08(-0.92%)
Aug 05, 2015 8.180 8.226 8.137 8.148 64,901 -0.02(-0.26%)
Aug 04, 2015 8.094 8.223 8.067 8.170 70,676 +0.03(+0.40%)
Aug 03, 2015 8.197 8.250 8.046 8.137 104,170 -0.08(-0.92%)
Jul 31, 2015 8.245 8.374 8.148 8.213 86,416 -0.04(-0.46%)
Jul 30, 2015 8.261 8.481 8.245 8.250 88,052 -0.02(-0.26%)
Jul 29, 2015 8.229 8.315 8.229 8.272 67,218 +0.04(+0.46%)
Jul 28, 2015 8.148 8.293 8.110 8.234 73,486 +0.09(+1.12%)
Jul 27, 2015 8.175 8.347 8.094 8.143 138,843 -0.12(-1.50%)
Jul 24, 2015 8.390 8.450 8.202 8.266 129,126 -0.16(-1.85%)
Jul 23, 2015 8.449 8.605 8.336 8.422 119,473 -0.05(-0.63%)
Jul 22, 2015 8.584 8.686 8.439 8.476 75,118 -0.08(-0.88%)
Jul 21, 2015 8.621 8.659 8.476 8.551 120,134 -0.03(-0.33%)
Jul 20, 2015 8.585 8.633 8.522 8.580 111,441 +0.05(+0.62%)
Jul 17, 2015 8.516 8.686 8.495 8.527 94,841 +0.06(+0.69%)
Jul 16, 2015 8.495 8.559 8.458 8.469 188,935 -0.03(-0.31%)
Jul 15, 2015 8.591 8.591 8.442 8.495 104,219 -0.05(-0.56%)
Jul 14, 2015 8.623 8.750 8.516 8.543 171,212 -0.12(-1.35%)
Jul 13, 2015 8.601 8.734 8.580 8.660 83,702 +0.08(+0.99%)
Jul 10, 2015 8.633 8.708 8.554 8.575 85,842 -0.01(-0.12%)
Jul 09, 2015 8.777 8.840 8.548 8.585 65,251 -0.14(-1.64%)
Jul 08, 2015 8.798 8.830 8.670 8.729 145,258 -0.14(-1.62%)
Jul 07, 2015 8.766 8.899 8.713 8.872 148,125 +0.15(+1.70%)
Jul 06, 2015 8.591 8.745 8.591 8.723 112,031 +0.13(+1.55%)
Jul 02, 2015 8.161 8.591 8.591 8.591 237,310 +0.44(+5.34%)
Jul 01, 2015 8.182 8.442 8.155 8.155 364,976 -0.13(-1.54%)
Jun 30, 2015 8.262 8.346 8.145 8.283 311,594 -0.02(-0.19%)
Jun 29, 2015 8.495 8.495 8.293 8.299 138,840 -0.19(-2.25%)
Jun 26, 2015 8.495 8.582 8.394 8.490 184,940 +0.00(+0.00%)
Jun 25, 2015 8.585 8.601 8.469 8.490 109,138 -0.08(-0.93%)
Jun 24, 2015 8.601 8.692 8.532 8.570 110,063 -0.04(-0.49%)
Jun 23, 2015 8.692 8.723 8.554 8.612 118,881 -0.03(-0.37%)
Jun 22, 2015 8.708 8.782 8.601 8.644 177,137 -0.03(-0.31%)
Jun 19, 2015 8.793 8.808 8.654 8.670 94,214 -0.10(-1.15%)
Jun 18, 2015 8.708 8.771 8.628 8.771 284,616 +0.01(+0.12%)
Jun 17, 2015 8.644 8.808 8.644 8.761 194,954 +0.13(+1.54%)
Jun 16, 2015 8.570 8.644 8.522 8.628 190,215 +0.08(+0.93%)
Jun 15, 2015 8.761 8.761 8.479 8.548 282,128 -0.19(-2.19%)
Jun 12, 2015 8.909 8.947 8.702 8.739 480,400 -0.14(-1.61%)
Jun 11, 2015 9.042 9.069 8.867 8.883 371,792 -0.12(-1.36%)
Jun 10, 2015 9.069 9.079 8.979 9.005 279,648 -0.02(-0.24%)
Jun 09, 2015 9.074 9.180 9.000 9.026 146,260 -0.08(-0.93%)
Jun 08, 2015 9.164 9.265 9.058 9.111 202,073 -0.10(-1.10%)
Jun 05, 2015 9.228 9.233 9.111 9.212 135,431 -0.01(-0.06%)
Jun 04, 2015 9.233 9.233 9.090 9.217 195,045 -0.01(-0.12%)
Jun 03, 2015 9.345 9.345 9.172 9.228 168,324 -0.06(-0.69%)
Jun 02, 2015 9.318 9.318 9.169 9.292 128,799 +0.03(+0.29%)
Jun 01, 2015 9.254 9.286 9.191 9.265 168,558 +0.03(+0.34%)
May 29, 2015 9.164 9.265 9.164 9.233 169,168 +0.06(+0.64%)
May 28, 2015 9.169 9.196 9.116 9.175 116,677 +0.06(+0.64%)
May 27, 2015 9.079 9.164 9.079 9.116 173,438 +0.06(+0.70%)
May 26, 2015 9.180 9.233 9.053 9.053 135,971 -0.14(-1.50%)
May 22, 2015 9.074 9.191 9.191 9.191 168,942 +0.14(+1.58%)
May 21, 2015 9.122 9.185 9.016 9.047 192,941 -0.01(-0.12%)
May 20, 2015 9.122 9.154 8.994 9.058 135,900 +0.00(+0.00%)
May 19, 2015 9.281 9.281 9.016 9.058 343,526 -0.26(-2.79%)
May 18, 2015 9.318 9.392 9.244 9.318 137,079 +0.02(+0.17%)
May 15, 2015 9.265 9.339 9.212 9.302 167,142 +0.09(+0.98%)
May 14, 2015 9.233 9.270 9.201 9.212 102,706 -0.02(-0.23%)
May 13, 2015 9.191 9.276 9.169 9.233 101,124 +0.04(+0.40%)
May 12, 2015 9.228 9.297 9.169 9.196 187,782 -0.12(-1.25%)
May 11, 2015 9.339 9.392 9.244 9.313 208,566 +0.10(+1.10%)
May 08, 2015 9.175 9.270 9.138 9.212 163,584 +0.02(+0.23%)
May 07, 2015 9.228 9.256 9.127 9.191 152,573 -0.07(-0.80%)
May 06, 2015 9.371 9.371 9.196 9.265 154,306 -0.07(-0.74%)
May 05, 2015 9.435 9.440 9.292 9.334 86,835 -0.06(-0.62%)
May 04, 2015 9.345 9.392 9.345 9.392 100,932 +0.02(+0.23%)
May 01, 2015 9.371 9.392 9.258 9.371 167,142 -0.02(-0.23%)
Apr 30, 2015 9.239 9.392 9.217 9.392 217,145 +0.15(+1.67%)
Apr 29, 2015 9.382 9.392 9.191 9.239 414,529 -0.12(-1.25%)
Apr 28, 2015 9.318 9.392 9.308 9.355 179,448 +0.01(+0.11%)
Apr 27, 2015 9.408 9.414 9.329 9.345 192,225 -0.04(-0.40%)
Apr 24, 2015 9.371 9.435 9.302 9.382 212,225 +0.01(+0.11%)
Apr 23, 2015 9.387 9.387 9.286 9.371 322,590 +0.00(+0.00%)
Apr 22, 2015 9.424 9.462 9.331 9.371 312,167 -0.04(-0.40%)
Apr 21, 2015 9.472 9.477 9.318 9.408 478,857 -0.15(-1.56%)
Apr 20, 2015 9.531 9.584 9.430 9.557 473,956 +0.05(+0.47%)
Apr 17, 2015 9.562 9.562 9.371 9.512 560,108 -0.05(-0.53%)
Apr 16, 2015 9.610 9.647 9.451 9.562 503,671 -0.06(-0.61%)
Apr 15, 2015 9.658 9.658 9.554 9.621 276,069 +0.01(+0.11%)
Apr 14, 2015 9.610 9.631 9.504 9.610 368,880 +0.00(+0.00%)
Apr 13, 2015 9.610 9.631 9.451 9.610 362,507 +0.01(+0.11%)
Apr 10, 2015 9.557 9.600 9.467 9.600 375,975 +0.04(+0.44%)
Apr 09, 2015 9.440 9.557 9.435 9.557 938,466 +0.11(+1.12%)
Apr 08, 2015 9.371 9.541 9.371 9.451 3,548,821 -0.58(-5.77%)
Apr 07, 2015 10.14 10.14 10.00 10.03 59,969 -0.06(-0.58%)
Apr 06, 2015 10.09 10.09 9.993 10.09 65,595 +0.00(+0.00%)
Apr 02, 2015 9.945 10.09 10.09 10.09 114,511 +0.10(+0.96%)
Apr 01, 2015 10.01 10.07 9.929 9.992 46,219 +0.03(+0.32%)
Mar 31, 2015 10.01 10.08 9.955 9.961 67,469 -0.04(-0.42%)
Mar 30, 2015 10.08 10.11 9.934 10.00 96,280 -0.04(-0.37%)
Mar 27, 2015 10.02 10.08 9.982 10.04 77,576 +0.05(+0.53%)
Mar 26, 2015 10.01 10.03 9.931 9.987 30,343 +0.00(+0.00%)
Mar 25, 2015 10.08 10.08 9.934 9.987 56,353 -0.04(-0.42%)
Mar 24, 2015 10.04 10.08 9.888 10.03 30,494 -0.03(-0.26%)
Mar 23, 2015 10.06 10.07 9.913 10.06 66,469 +0.07(+0.74%)
Mar 20, 2015 9.955 10.00 9.870 9.982 59,122 +0.07(+0.75%)
Mar 19, 2015 9.939 9.992 9.870 9.908 28,514 -0.09(-0.90%)
Mar 18, 2015 9.987 10.08 9.951 9.998 66,870 +0.04(+0.43%)
Mar 17, 2015 10.05 10.09 9.929 9.955 58,832 -0.09(-0.90%)
Mar 16, 2015 9.982 10.05 9.939 10.05 78,308 +0.06(+0.64%)
Mar 13, 2015 9.982 10.00 9.924 9.982 25,701 +0.03(+0.32%)
Mar 12, 2015 9.966 9.971 9.849 9.950 17,986 +0.02(+0.21%)
Mar 11, 2015 9.987 9.987 9.860 9.929 64,727 -0.03(-0.27%)
Mar 10, 2015 10.02 10.15 9.908 9.955 64,618 +0.02(+0.21%)
Mar 09, 2015 10.01 10.06 9.934 9.934 56,446 -0.02(-0.21%)
Mar 06, 2015 10.02 10.02 9.929 9.955 86,262 +0.03(+0.32%)
Mar 05, 2015 9.971 10.06 9.908 9.923 134,626 -0.05(-0.48%)
Mar 04, 2015 9.897 10.05 9.950 9.971 76,555 +0.02(+0.21%)
Mar 03, 2015 9.908 10.00 9.902 9.950 50,938 -0.01(-0.05%)
Mar 02, 2015 9.934 9.974 9.905 9.955 36,997 -0.03(-0.32%)
Feb 27, 2015 9.961 10.02 9.908 9.987 66,727 +0.03(+0.32%)
Feb 26, 2015 9.982 9.982 9.886 9.955 40,363 +0.02(+0.16%)
Feb 25, 2015 10.01 10.02 9.865 9.939 50,017 -0.02(-0.16%)
Feb 24, 2015 10.01 10.01 9.945 9.955 25,205 +0.00(+0.00%)
Feb 23, 2015 9.998 9.998 9.881 9.955 66,627 +0.06(+0.59%)
Feb 20, 2015 9.955 10.07 9.812 9.897 119,508 -0.06(-0.59%)
Feb 19, 2015 10.01 10.01 9.828 9.955 65,298 +0.00(+0.00%)
Feb 18, 2015 9.929 10.08 9.823 9.955 41,906 -0.11(-1.06%)
Feb 17, 2015 9.897 10.06 9.897 10.06 68,238 +0.12(+1.23%)
Feb 13, 2015 10.06 9.939 9.939 9.939 45,390 -0.02(-0.16%)
Feb 12, 2015 9.955 10.01 9.923 9.955 81,143 +0.01(+0.05%)
Feb 11, 2015 9.961 10.07 9.950 9.950 20,770 +0.00(+0.00%)
Feb 10, 2015 10.10 10.10 9.894 9.950 54,061 -0.01(-0.05%)
Feb 09, 2015 9.977 10.01 9.743 9.955 81,126 -0.03(-0.27%)
Feb 06, 2015 9.923 9.982 9.882 9.982 98,661 +0.12(+1.24%)
Feb 05, 2015 9.796 10.01 9.769 9.860 196,450 +0.06(+0.65%)
Feb 04, 2015 9.892 9.998 9.754 9.796 91,278 -0.03(-0.27%)
Feb 03, 2015 9.769 9.881 9.764 9.823 39,651 +0.07(+0.76%)
Feb 02, 2015 9.769 9.769 9.690 9.748 16,818 +0.03(+0.33%)
Jan 30, 2015 9.844 9.844 9.716 9.716 43,533 -0.08(-0.81%)
Jan 29, 2015 9.817 9.860 9.769 9.796 26,612 +0.03(+0.27%)
Jan 28, 2015 9.801 9.801 9.706 9.769 28,358 +0.01(+0.05%)
Jan 27, 2015 9.823 9.823 9.738 9.764 18,308 -0.04(-0.38%)
Jan 26, 2015 9.796 9.823 9.727 9.801 26,006 +0.01(+0.11%)
Jan 23, 2015 9.637 9.796 9.631 9.791 30,594 +0.07(+0.76%)
Jan 22, 2015 9.663 9.775 9.615 9.716 59,572 +0.06(+0.60%)
Jan 21, 2015 9.812 9.812 9.594 9.658 65,527 -0.09(-0.93%)
Jan 20, 2015 9.658 9.823 9.568 9.748 80,267 +0.05(+0.49%)
Jan 16, 2015 9.785 9.785 9.674 9.700 46,899 -0.02(-0.16%)
Jan 15, 2015 9.796 9.796 9.647 9.716 24,755 -0.04(-0.38%)
Jan 14, 2015 9.679 9.791 9.615 9.754 26,058 +0.10(+1.05%)
Jan 13, 2015 9.716 9.796 9.626 9.653 51,185 -0.02(-0.22%)
Jan 12, 2015 9.780 9.780 9.658 9.674 61,691 -0.09(-0.92%)
Jan 09, 2015 9.796 9.796 9.663 9.764 31,795 +0.00(+0.00%)
Jan 08, 2015 9.759 9.775 9.610 9.764 44,644 +0.09(+0.93%)
Jan 07, 2015 9.716 9.736 9.637 9.674 14,498 +0.02(+0.16%)
Jan 06, 2015 9.796 9.796 9.568 9.658 52,660 -0.12(-1.19%)
Jan 05, 2015 9.546 9.796 9.546 9.775 70,093 +0.19(+1.99%)
Jan 02, 2015 9.594 9.748 9.541 9.584 60,045 +0.10(+1.01%)
Dec 31, 2014 9.748 9.488 9.488 9.488 126,565 -0.20(-2.08%)
Dec 30, 2014 9.754 9.754 9.594 9.690 51,468 -0.01(-0.11%)
Dec 29, 2014 9.685 9.711 9.504 9.700 25,753 +0.11(+1.16%)
Dec 26, 2014 9.886 9.886 9.573 9.589 57,118 -0.18(-1.85%)
Dec 24, 2014 9.764 9.769 9.769 9.769 25,991 +0.04(+0.44%)
Dec 23, 2014 9.695 9.738 9.531 9.727 112,538 +0.11(+1.10%)
Dec 22, 2014 9.785 9.791 9.584 9.621 56,171 +0.00(+0.00%)
Dec 19, 2014 10.05 10.05 9.621 9.621 219,015 -0.32(-3.21%)
Dec 18, 2014 9.685 9.961 9.685 9.939 115,007 +0.38(+3.94%)
Dec 17, 2014 9.716 9.791 9.472 9.562 54,764 -0.14(-1.42%)
Dec 16, 2014 9.854 10.05 9.626 9.700 54,080 -0.09(-0.92%)
Dec 15, 2014 9.886 10.02 9.744 9.791 89,650 +0.07(+0.71%)
Dec 12, 2014 9.876 9.902 9.722 9.722 54,221 -0.10(-0.97%)
Dec 11, 2014 9.838 9.969 9.722 9.817 79,896 -0.03(-0.27%)
Dec 10, 2014 10.06 10.09 9.754 9.844 173,231 -0.19(-1.85%)
Dec 09, 2014 10.00 10.05 9.913 10.03 33,151 +0.02(+0.21%)
Dec 08, 2014 10.08 10.08 9.860 10.01 79,203 +0.02(+0.16%)
Dec 05, 2014 9.987 10.03 9.929 9.992 40,003 +0.07(+0.75%)
Dec 04, 2014 9.992 10.03 9.833 9.918 71,264 +0.01(+0.11%)
Dec 03, 2014 9.982 10.09 9.854 9.908 72,001 -0.03(-0.32%)
Dec 02, 2014 9.955 10.08 9.865 9.939 116,869 -0.02(-0.21%)
Dec 01, 2014 9.955 10.000 9.865 9.961 86,072 -0.07(-0.69%)
Nov 28, 2014 9.955 10.09 9.918 10.03 44,476 +0.10(+0.96%)
Nov 26, 2014 9.955 9.934 9.934 9.934 65,166 +0.02(+0.21%)
Nov 25, 2014 9.955 10.09 9.833 9.913 139,331 -0.14(-1.37%)
Nov 24, 2014 9.955 10.24 9.882 10.05 76,820 +0.10(+1.01%)
Nov 21, 2014 9.955 10.22 9.855 9.950 65,194 +0.02(+0.21%)
Nov 20, 2014 9.992 10.09 9.820 9.929 90,752 -0.03(-0.27%)
Nov 19, 2014 9.743 10.06 9.743 9.955 103,661 +0.21(+2.18%)
Nov 18, 2014 9.812 9.955 9.722 9.743 72,903 +0.05(+0.49%)
Nov 17, 2014 9.955 10.03 9.695 9.695 122,667 -0.23(-2.35%)
Nov 14, 2014 9.796 9.939 9.594 9.929 64,923 +0.28(+2.92%)
Nov 13, 2014 9.653 9.812 9.509 9.647 77,161 +0.13(+1.34%)
Nov 12, 2014 9.658 9.865 9.435 9.520 123,166 -0.13(-1.32%)
Nov 11, 2014 9.955 9.955 9.541 9.647 228,810 -0.39(-3.86%)
Nov 10, 2014 9.955 10.09 9.918 10.03 143,220 +0.12(+1.18%)
Nov 07, 2014 9.838 9.955 9.727 9.918 53,662 +0.14(+1.41%)
Nov 06, 2014 9.727 9.955 9.727 9.780 48,870 -0.01(-0.11%)
Nov 05, 2014 9.817 9.913 9.754 9.791 30,948 +0.10(+0.99%)
Nov 04, 2014 9.727 9.817 9.663 9.695 29,660 -0.08(-0.87%)
Nov 03, 2014 9.769 9.817 9.684 9.780 37,875 +0.01(+0.11%)
Oct 31, 2014 9.748 9.812 9.525 9.769 84,514 +0.08(+0.82%)
Oct 30, 2014 9.653 9.791 9.541 9.690 35,088 +0.07(+0.77%)
Oct 29, 2014 9.716 9.716 9.526 9.615 50,852 +0.06(+0.61%)
Oct 28, 2014 9.647 9.743 9.557 9.557 24,966 -0.03(-0.33%)
Oct 27, 2014 9.706 9.706 9.589 9.589 38,158 -0.12(-1.20%)
Oct 24, 2014 9.631 9.706 9.493 9.706 37,044 +0.02(+0.16%)
Oct 23, 2014 9.759 9.759 9.631 9.690 41,629 -0.06(-0.60%)
Oct 22, 2014 9.711 9.812 9.674 9.748 37,274 +0.09(+0.93%)
Oct 21, 2014 9.531 9.764 9.509 9.658 39,994 +0.14(+1.51%)
Oct 20, 2014 9.653 9.746 9.440 9.515 75,268 -0.13(-1.38%)
Oct 17, 2014 9.817 9.817 9.589 9.647 47,213 -0.05(-0.55%)
Oct 16, 2014 9.557 9.706 9.414 9.700 63,171 +0.27(+2.81%)
Oct 15, 2014 9.509 9.536 9.371 9.435 44,331 -0.02(-0.17%)
Oct 14, 2014 9.568 9.716 9.345 9.451 95,523 -0.08(-0.84%)
Oct 13, 2014 9.578 9.578 9.484 9.531 46,358 +0.04(+0.45%)
Oct 10, 2014 9.600 9.759 9.477 9.488 95,400 -0.17(-1.76%)
Oct 09, 2014 9.669 9.764 9.663 9.658 35,299 -0.06(-0.66%)
Oct 08, 2014 9.578 9.743 9.578 9.722 24,384 +0.07(+0.72%)
Oct 07, 2014 9.796 9.796 9.573 9.653 53,630 -0.05(-0.55%)
Oct 06, 2014 9.573 9.722 9.573 9.706 21,555 +0.12(+1.25%)
Oct 03, 2014 9.711 9.716 9.504 9.586 29,737 -0.03(-0.36%)
Oct 02, 2014 9.594 9.679 9.531 9.621 21,621 +0.09(+0.95%)
Oct 01, 2014 9.546 9.605 9.419 9.531 49,289 +0.12(+1.30%)
Sep 30, 2014 9.738 9.778 9.345 9.408 195,557 -0.28(-2.90%)
Sep 29, 2014 9.727 9.791 9.610 9.690 56,014 -0.04(-0.38%)
Sep 26, 2014 9.716 9.817 9.653 9.727 86,017 +0.13(+1.38%)
Sep 25, 2014 9.801 9.828 9.568 9.594 91,097 -0.23(-2.38%)
Sep 24, 2014 9.775 9.929 9.775 9.828 67,464 +0.05(+0.54%)
Sep 23, 2014 9.918 9.950 9.695 9.775 77,977 -0.15(-1.50%)
Sep 22, 2014 9.955 9.955 9.876 9.923 47,332 -0.08(-0.85%)
Sep 19, 2014 9.939 10.10 9.881 10.01 238,891 +0.09(+0.91%)
Sep 18, 2014 9.849 9.955 9.743 9.918 117,683 +0.12(+1.25%)
Sep 17, 2014 9.552 9.844 9.536 9.796 71,859 +0.22(+2.33%)
Sep 16, 2014 9.716 9.791 9.536 9.573 87,857 -0.17(-1.74%)
Sep 15, 2014 9.849 9.849 9.690 9.743 93,735 -0.11(-1.08%)
Sep 12, 2014 9.913 9.934 9.823 9.849 35,702 -0.01(-0.11%)
Sep 11, 2014 9.881 9.939 9.823 9.860 37,148 -0.03(-0.27%)
Sep 10, 2014 9.955 9.955 9.812 9.886 79,273 -0.18(-1.79%)
Sep 09, 2014 10.04 10.10 9.955 10.07 126,405 +0.02(+0.21%)
Sep 08, 2014 9.955 10.14 9.955 10.05 64,855 +0.07(+0.75%)
Sep 05, 2014 10.01 10.03 9.971 9.971 92,451 -0.10(-1.00%)
Sep 04, 2014 10.09 10.09 10.01 10.07 76,024 +0.04(+0.37%)
Sep 03, 2014 10.04 10.17 9.982 10.03 82,292 -0.01(-0.05%)
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.