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 )

3.680 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 (%)
Aug 31, 2016 3.685 3.685 3.635 3.652 480,689 -0.03(-0.80%)
Aug 30, 2016 3.660 3.702 3.614 3.681 678,548 +0.03(+0.80%)
Aug 29, 2016 3.652 3.660 3.626 3.652 527,803 +0.02(+0.46%)
Aug 26, 2016 3.601 3.643 3.601 3.635 615,989 +0.03(+0.70%)
Aug 25, 2016 3.643 3.645 3.601 3.610 488,976 -0.03(-0.92%)
Aug 24, 2016 3.664 3.677 3.610 3.643 561,682 -0.03(-0.91%)
Aug 23, 2016 3.660 3.685 3.656 3.677 421,635 +0.03(+0.92%)
Aug 22, 2016 3.656 3.660 3.635 3.643 397,287 -0.01(-0.34%)
Aug 19, 2016 3.639 3.664 3.618 3.656 475,471 +0.02(+0.46%)
Aug 18, 2016 3.580 3.647 3.572 3.639 774,073 +0.05(+1.40%)
Aug 17, 2016 3.593 3.597 3.564 3.589 382,529 +0.00(+0.00%)
Aug 16, 2016 3.572 3.601 3.555 3.589 390,292 +0.01(+0.23%)
Aug 15, 2016 3.585 3.601 3.564 3.580 551,220 +0.01(+0.23%)
Aug 12, 2016 3.555 3.601 3.549 3.572 326,125 +0.00(+0.12%)
Aug 11, 2016 3.589 3.589 3.551 3.568 491,631 +0.00(+0.00%)
Aug 10, 2016 3.543 3.580 3.543 3.568 535,015 +0.02(+0.59%)
Aug 09, 2016 3.505 3.555 3.505 3.547 492,816 +0.03(+0.83%)
Aug 08, 2016 3.518 3.534 3.518 3.518 471,927 -0.02(-0.47%)
Aug 05, 2016 3.505 3.534 3.488 3.534 581,102 +0.03(+0.96%)
Aug 04, 2016 3.513 3.513 3.478 3.501 429,783 -0.00(-0.12%)
Aug 03, 2016 3.463 3.509 3.463 3.505 730,061 +0.05(+1.45%)
Aug 02, 2016 3.467 3.476 3.442 3.455 395,114 -0.02(-0.60%)
Aug 01, 2016 3.501 3.513 3.471 3.476 700,628 -0.03(-0.72%)
Jul 29, 2016 3.509 3.521 3.476 3.501 765,497 -0.00(-0.12%)
Jul 28, 2016 3.417 3.559 3.375 3.505 1,012,151 +0.02(+0.60%)
Jul 27, 2016 3.476 3.518 3.467 3.484 493,470 +0.00(+0.12%)
Jul 26, 2016 3.484 3.497 3.471 3.480 638,620 -0.01(-0.36%)
Jul 25, 2016 3.467 3.505 3.455 3.492 601,326 +0.02(+0.60%)
Jul 22, 2016 3.471 3.492 3.467 3.471 284,497 +0.00(+0.00%)
Jul 21, 2016 3.471 3.480 3.430 3.471 799,515 +0.01(+0.36%)
Jul 20, 2016 3.442 3.463 3.392 3.459 952,717 +0.01(+0.24%)
Jul 19, 2016 3.421 3.465 3.400 3.451 520,656 +0.02(+0.61%)
Jul 18, 2016 3.409 3.442 3.409 3.430 437,709 +0.02(+0.61%)
Jul 15, 2016 3.379 3.411 3.371 3.409 480,532 +0.04(+1.12%)
Jul 14, 2016 3.375 3.375 3.358 3.371 431,567 +0.02(+0.50%)
Jul 13, 2016 3.363 3.375 3.333 3.354 473,508 -0.01(-0.25%)
Jul 12, 2016 3.363 3.367 3.337 3.363 582,148 +0.02(+0.50%)
Jul 11, 2016 3.350 3.367 3.333 3.346 819,240 +0.00(+0.00%)
Jul 08, 2016 3.321 3.358 3.312 3.346 879,185 +0.03(+1.01%)
Jul 07, 2016 3.270 3.321 3.256 3.312 811,742 +0.01(+0.38%)
Jul 05, 2016 3.254 3.300 3.250 3.300 992,402 +0.02(+0.64%)
Jul 01, 2016 3.283 3.279 3.279 3.279 794,502 +0.02(+0.64%)
Jun 30, 2016 3.224 3.258 3.214 3.258 739,126 +0.05(+1.43%)
Jun 29, 2016 3.191 3.224 3.170 3.212 953,157 +0.06(+1.99%)
Jun 28, 2016 3.153 3.195 3.141 3.149 508,331 +0.01(+0.27%)
Jun 27, 2016 3.199 3.199 3.126 3.141 882,624 -0.08(-2.34%)
Jun 24, 2016 3.141 3.254 3.132 3.216 1,043,458 -0.01(-0.26%)
Jun 23, 2016 3.220 3.245 3.199 3.224 833,676 +0.02(+0.52%)
Jun 22, 2016 3.199 3.220 3.189 3.208 586,109 +0.00(+0.13%)
Jun 21, 2016 3.203 3.218 3.159 3.203 809,308 +0.02(+0.66%)
Jun 20, 2016 3.166 3.193 3.157 3.183 1,321,508 +0.02(+0.66%)
Jun 17, 2016 3.111 3.170 3.111 3.162 1,062,570 +0.04(+1.34%)
Jun 16, 2016 3.132 3.162 3.090 3.120 1,648,804 -0.03(-1.06%)
Jun 15, 2016 3.183 3.195 3.124 3.153 1,582,087 -0.00(-0.13%)
Jun 14, 2016 3.149 3.167 3.080 3.157 1,632,986 -0.01(-0.26%)
Jun 13, 2016 3.149 3.176 3.149 3.166 980,145 -0.00(-0.13%)
Jun 10, 2016 3.161 3.187 3.153 3.170 676,335 -0.02(-0.77%)
Jun 09, 2016 3.178 3.227 3.096 3.194 1,004,725 -0.00(-0.13%)
Jun 08, 2016 3.247 3.259 3.153 3.198 1,289,294 -0.03(-1.01%)
Jun 07, 2016 3.280 3.296 3.223 3.231 1,036,458 -0.03(-0.88%)
Jun 06, 2016 3.214 3.284 3.214 3.259 851,728 +0.06(+1.78%)
Jun 03, 2016 3.178 3.235 3.174 3.202 807,877 +0.02(+0.64%)
Jun 02, 2016 3.149 3.198 3.149 3.182 677,538 +0.02(+0.51%)
Jun 01, 2016 3.157 3.173 3.117 3.166 622,836 +0.02(+0.65%)
May 31, 2016 3.133 3.235 3.113 3.145 1,360,309 +0.03(+1.05%)
May 27, 2016 3.125 3.113 3.113 3.113 503,920 +0.00(+0.13%)
May 26, 2016 3.019 3.129 3.019 3.109 1,183,024 +0.09(+2.83%)
May 25, 2016 3.007 3.043 2.999 3.023 885,046 +0.02(+0.68%)
May 24, 2016 3.003 3.035 2.994 3.003 734,329 +0.00(+0.14%)
May 23, 2016 2.999 3.056 2.999 2.999 938,933 -0.01(-0.27%)
May 20, 2016 3.003 3.047 2.978 3.007 1,026,816 +0.01(+0.27%)
May 19, 2016 3.003 3.027 2.913 2.999 2,182,969 -0.03(-1.08%)
May 18, 2016 3.019 3.068 2.990 3.031 1,848,587 -0.02(-0.53%)
May 17, 2016 3.129 3.133 2.990 3.047 2,899,070 -0.09(-2.98%)
May 16, 2016 3.170 3.186 3.141 3.141 1,065,598 -0.03(-0.90%)
May 13, 2016 3.117 3.178 3.096 3.170 1,211,028 +0.02(+0.52%)
May 12, 2016 3.194 3.194 3.145 3.153 1,163,076 -0.04(-1.15%)
May 11, 2016 3.182 3.214 3.178 3.190 727,594 -0.02(-0.51%)
May 10, 2016 3.219 3.255 3.178 3.206 993,621 -0.01(-0.38%)
May 09, 2016 3.243 3.292 3.219 3.219 869,020 -0.04(-1.37%)
May 06, 2016 3.210 3.299 3.210 3.263 1,397,562 +0.04(+1.26%)
May 05, 2016 3.259 3.284 3.219 3.223 1,036,055 -0.04(-1.13%)
May 04, 2016 3.223 3.276 3.210 3.259 1,055,274 +0.05(+1.52%)
May 03, 2016 3.300 3.351 3.198 3.210 2,592,742 -0.12(-3.55%)
May 02, 2016 3.426 3.426 3.280 3.329 2,393,636 -0.10(-2.85%)
Apr 29, 2016 3.390 3.496 3.353 3.426 1,969,295 +0.02(+0.60%)
Apr 28, 2016 3.667 3.707 3.271 3.406 6,748,001 -0.46(-12.00%)
Apr 27, 2016 3.874 3.891 3.862 3.870 801,017 -0.02(-0.52%)
Apr 26, 2016 3.903 3.909 3.883 3.891 610,479 -0.00(-0.10%)
Apr 25, 2016 3.887 3.903 3.870 3.895 481,760 +0.02(+0.63%)
Apr 22, 2016 3.870 3.903 3.850 3.870 460,779 -0.02(-0.42%)
Apr 21, 2016 3.858 4.041 3.858 3.887 1,367,754 +0.02(+0.53%)
Apr 20, 2016 3.862 3.883 3.850 3.866 390,718 -0.00(-0.11%)
Apr 19, 2016 3.891 3.895 3.862 3.870 554,231 -0.00(-0.11%)
Apr 18, 2016 3.870 3.891 3.858 3.874 375,650 +0.00(+0.11%)
Apr 15, 2016 3.870 3.878 3.850 3.870 373,421 -0.02(-0.42%)
Apr 14, 2016 3.895 3.903 3.868 3.887 486,706 -0.01(-0.21%)
Apr 13, 2016 3.883 3.911 3.862 3.895 966,270 +0.02(+0.63%)
Apr 12, 2016 3.870 3.891 3.842 3.870 633,263 +0.00(+0.00%)
Apr 11, 2016 3.842 3.880 3.842 3.870 616,994 +0.03(+0.74%)
Apr 08, 2016 3.838 3.887 3.830 3.842 507,481 +0.01(+0.21%)
Apr 07, 2016 3.850 3.870 3.811 3.834 689,457 -0.03(-0.74%)
Apr 06, 2016 3.858 3.895 3.838 3.862 492,099 +0.01(+0.21%)
Apr 05, 2016 3.809 3.887 3.789 3.854 855,564 +0.02(+0.64%)
Apr 04, 2016 3.895 3.907 3.826 3.830 889,931 -0.07(-1.67%)
Apr 01, 2016 3.895 3.923 3.846 3.895 1,611,565 +0.06(+1.59%)
Mar 31, 2016 3.887 3.911 3.821 3.834 1,290,949 -0.05(-1.36%)
Mar 30, 2016 3.895 3.915 3.830 3.887 1,137,735 +0.01(+0.21%)
Mar 29, 2016 3.793 3.878 3.768 3.878 774,130 +0.09(+2.26%)
Mar 28, 2016 3.809 3.846 3.773 3.793 775,394 +0.00(+0.00%)
Mar 24, 2016 3.789 3.793 3.793 3.793 381,683 -0.01(-0.21%)
Mar 23, 2016 3.826 3.858 3.789 3.801 509,470 -0.02(-0.64%)
Mar 22, 2016 3.838 3.854 3.813 3.826 837,661 -0.03(-0.74%)
Mar 21, 2016 3.736 3.854 3.720 3.854 1,520,680 +0.13(+3.61%)
Mar 18, 2016 3.773 3.785 3.711 3.720 718,134 -0.04(-0.98%)
Mar 17, 2016 3.703 3.809 3.691 3.756 958,393 +0.07(+1.77%)
Mar 16, 2016 3.634 3.703 3.630 3.691 780,099 +0.03(+0.78%)
Mar 15, 2016 3.671 3.677 3.627 3.663 917,109 -0.00(-0.11%)
Mar 14, 2016 3.615 3.682 3.576 3.667 999,487 +0.06(+1.66%)
Mar 11, 2016 3.559 3.611 3.531 3.607 1,346,339 +0.08(+2.37%)
Mar 10, 2016 3.471 3.559 3.420 3.523 1,239,566 +0.02(+0.45%)
Mar 09, 2016 3.487 3.559 3.460 3.507 1,097,847 +0.04(+1.26%)
Mar 08, 2016 3.555 3.579 3.452 3.464 1,743,479 -0.12(-3.23%)
Mar 07, 2016 3.547 3.619 3.487 3.579 1,182,104 +0.04(+1.12%)
Mar 04, 2016 3.563 3.615 3.539 3.539 844,330 -0.01(-0.22%)
Mar 03, 2016 3.591 3.651 3.523 3.547 1,884,123 -0.04(-1.22%)
Mar 02, 2016 3.627 3.639 3.563 3.591 1,298,397 -0.05(-1.31%)
Mar 01, 2016 3.607 3.659 3.603 3.639 619,618 +0.04(+0.99%)
Feb 29, 2016 3.523 3.619 3.515 3.603 668,452 +0.10(+2.72%)
Feb 26, 2016 3.503 3.555 3.487 3.507 501,557 +0.02(+0.69%)
Feb 25, 2016 3.444 3.487 3.408 3.483 411,334 +0.05(+1.51%)
Feb 24, 2016 3.380 3.444 3.348 3.432 462,120 +0.02(+0.47%)
Feb 23, 2016 3.412 3.456 3.400 3.416 546,060 +0.00(+0.12%)
Feb 22, 2016 3.408 3.440 3.384 3.412 827,718 +0.00(+0.12%)
Feb 19, 2016 3.384 3.467 3.348 3.408 1,074,429 -0.09(-2.62%)
Feb 18, 2016 3.543 3.547 3.448 3.499 682,343 -0.02(-0.57%)
Feb 17, 2016 3.479 3.539 3.454 3.519 662,112 +0.06(+1.84%)
Feb 16, 2016 3.408 3.464 3.388 3.456 611,937 +0.07(+2.00%)
Feb 12, 2016 3.376 3.388 3.388 3.388 1,021,335 +0.03(+0.95%)
Feb 11, 2016 3.368 3.368 3.312 3.356 747,350 -0.03(-0.94%)
Feb 10, 2016 3.400 3.424 3.384 3.388 769,822 -0.01(-0.35%)
Feb 09, 2016 3.448 3.456 3.388 3.400 756,187 -0.06(-1.84%)
Feb 08, 2016 3.464 3.475 3.404 3.464 753,170 +0.00(+0.00%)
Feb 05, 2016 3.531 3.539 3.452 3.464 466,322 -0.06(-1.81%)
Feb 04, 2016 3.464 3.551 3.464 3.527 553,354 +0.07(+1.96%)
Feb 03, 2016 3.479 3.503 3.404 3.460 523,116 -0.01(-0.23%)
Feb 02, 2016 3.495 3.495 3.446 3.467 487,661 -0.04(-1.14%)
Feb 01, 2016 3.467 3.523 3.464 3.507 514,146 +0.03(+0.80%)
Jan 29, 2016 3.503 3.539 3.479 3.479 930,764 -0.02(-0.68%)
Jan 28, 2016 3.495 3.547 3.471 3.503 737,408 +0.02(+0.57%)
Jan 27, 2016 3.471 3.503 3.464 3.483 647,897 +0.01(+0.23%)
Jan 26, 2016 3.483 3.515 3.436 3.475 1,029,599 -0.01(-0.34%)
Jan 25, 2016 3.479 3.527 3.452 3.487 895,778 +0.00(+0.11%)
Jan 22, 2016 3.499 3.531 3.416 3.483 2,242,437 +0.04(+1.16%)
Jan 21, 2016 3.416 3.507 3.404 3.444 1,149,665 +0.02(+0.46%)
Jan 20, 2016 3.384 3.471 3.237 3.428 2,395,298 -0.00(-0.06%)
Jan 19, 2016 3.467 3.511 3.424 3.430 1,186,055 -0.02(-0.63%)
Jan 15, 2016 3.436 3.452 3.452 3.452 1,367,223 -0.08(-2.25%)
Jan 14, 2016 3.563 3.575 3.420 3.531 1,883,065 -0.03(-0.89%)
Jan 13, 2016 3.567 3.619 3.555 3.563 1,177,329 +0.00(+0.00%)
Jan 12, 2016 3.639 3.646 3.507 3.563 1,464,493 -0.04(-1.00%)
Jan 11, 2016 3.603 3.623 3.523 3.599 823,277 +0.02(+0.67%)
Jan 08, 2016 3.679 3.691 3.571 3.575 1,148,055 -0.09(-2.50%)
Jan 07, 2016 3.694 3.698 3.611 3.667 1,723,278 -0.03(-0.86%)
Jan 06, 2016 3.702 3.722 3.682 3.698 702,666 -0.04(-1.17%)
Jan 05, 2016 3.734 3.760 3.706 3.742 682,290 -0.00(-0.11%)
Jan 04, 2016 3.690 3.752 3.679 3.746 771,912 +0.00(+0.11%)
Dec 31, 2015 3.742 3.742 3.742 3.742 514,938 -0.01(-0.21%)
Dec 30, 2015 3.786 3.806 3.742 3.750 531,300 -0.06(-1.67%)
Dec 29, 2015 3.818 3.856 3.782 3.814 833,184 +0.04(+1.16%)
Dec 28, 2015 3.814 3.842 3.754 3.770 1,027,848 -0.07(-1.76%)
Dec 24, 2015 3.814 3.838 3.838 3.838 484,292 +0.04(+1.15%)
Dec 23, 2015 3.702 3.794 3.698 3.794 850,938 +0.13(+3.47%)
Dec 22, 2015 3.774 3.774 3.655 3.667 3,144,214 -0.06(-1.71%)
Dec 21, 2015 3.754 3.754 3.687 3.730 781,191 +0.03(+0.74%)
Dec 18, 2015 3.726 3.808 3.684 3.703 1,210,772 -0.04(-0.94%)
Dec 17, 2015 3.765 3.808 3.712 3.738 1,026,399 -0.05(-1.44%)
Dec 16, 2015 3.691 3.796 3.636 3.793 662,238 +0.10(+2.74%)
Dec 15, 2015 3.520 3.715 3.520 3.691 1,400,248 +0.16(+4.64%)
Dec 14, 2015 3.656 3.676 3.524 3.528 1,634,482 -0.13(-3.62%)
Dec 11, 2015 3.746 3.746 3.598 3.660 1,574,911 -0.12(-3.29%)
Dec 10, 2015 3.765 3.808 3.758 3.785 580,870 +0.01(+0.21%)
Dec 09, 2015 3.800 3.859 3.758 3.777 1,097,120 -0.05(-1.32%)
Dec 08, 2015 3.781 3.839 3.765 3.828 728,348 +0.01(+0.31%)
Dec 07, 2015 3.913 3.917 3.796 3.816 1,113,394 -0.10(-2.58%)
Dec 04, 2015 3.941 3.944 3.905 3.917 1,233,965 -0.02(-0.40%)
Dec 03, 2015 3.960 3.967 3.909 3.933 1,064,778 -0.02(-0.49%)
Dec 02, 2015 3.948 3.952 3.909 3.952 1,292,374 +0.02(+0.50%)
Dec 01, 2015 3.894 3.972 3.894 3.933 1,494,031 +0.03(+0.80%)
Nov 30, 2015 3.824 3.902 3.820 3.902 1,286,416 +0.09(+2.24%)
Nov 27, 2015 3.816 3.828 3.808 3.816 220,874 +0.00(+0.10%)
Nov 25, 2015 3.761 3.812 3.812 3.812 727,824 +0.03(+0.82%)
Nov 24, 2015 3.742 3.796 3.722 3.781 666,966 +0.04(+1.04%)
Nov 23, 2015 3.722 3.758 3.703 3.742 935,098 +0.04(+1.05%)
Nov 20, 2015 3.726 3.746 3.691 3.703 909,526 -0.03(-0.83%)
Nov 19, 2015 3.699 3.752 3.695 3.734 797,841 +0.04(+1.11%)
Nov 18, 2015 3.668 3.707 3.654 3.693 583,831 +0.05(+1.34%)
Nov 17, 2015 3.660 3.678 3.621 3.645 750,596 -0.03(-0.85%)
Nov 16, 2015 3.621 3.687 3.602 3.676 502,039 +0.07(+1.83%)
Nov 13, 2015 3.621 3.625 3.571 3.610 721,037 -0.02(-0.43%)
Nov 12, 2015 3.672 3.672 3.610 3.625 602,820 -0.05(-1.27%)
Nov 11, 2015 3.719 3.722 3.664 3.672 652,879 -0.04(-1.15%)
Nov 10, 2015 3.719 3.726 3.687 3.715 503,865 +0.00(+0.10%)
Nov 09, 2015 3.750 3.750 3.697 3.711 718,648 -0.03(-0.83%)
Nov 06, 2015 3.719 3.754 3.703 3.742 1,007,952 +0.01(+0.31%)
Nov 05, 2015 3.695 3.738 3.664 3.730 1,298,548 +0.05(+1.38%)
Nov 04, 2015 3.687 3.715 3.656 3.680 626,604 -0.02(-0.63%)
Nov 03, 2015 3.687 3.703 3.668 3.703 1,416,453 +0.03(+0.74%)
Nov 02, 2015 3.602 3.684 3.602 3.676 1,090,488 +0.06(+1.72%)
Oct 30, 2015 3.602 3.652 3.590 3.613 802,150 +0.03(+0.87%)
Oct 29, 2015 3.582 3.637 3.582 3.582 505,237 -0.02(-0.65%)
Oct 28, 2015 3.571 3.629 3.524 3.606 851,159 +0.05(+1.54%)
Oct 27, 2015 3.602 3.602 3.539 3.551 448,323 -0.05(-1.41%)
Oct 26, 2015 3.645 3.660 3.578 3.602 604,186 -0.04(-1.18%)
Oct 23, 2015 3.648 3.660 3.621 3.645 669,449 -0.00(-0.11%)
Oct 22, 2015 3.645 3.715 3.625 3.648 993,496 +0.02(+0.54%)
Oct 21, 2015 3.617 3.652 3.613 3.629 604,420 +0.02(+0.43%)
Oct 20, 2015 3.613 3.637 3.603 3.613 517,014 +0.01(+0.22%)
Oct 19, 2015 3.578 3.606 3.556 3.606 325,255 +0.00(+0.11%)
Oct 16, 2015 3.602 3.613 3.585 3.602 313,640 +0.01(+0.33%)
Oct 15, 2015 3.528 3.598 3.528 3.590 440,382 +0.05(+1.43%)
Oct 14, 2015 3.563 3.575 3.536 3.539 401,225 -0.02(-0.66%)
Oct 13, 2015 3.547 3.598 3.530 3.563 438,698 -0.02(-0.44%)
Oct 12, 2015 3.567 3.594 3.526 3.578 608,989 +0.03(+0.77%)
Oct 09, 2015 3.567 3.600 3.536 3.551 752,142 -0.03(-0.76%)
Oct 08, 2015 3.571 3.613 3.551 3.578 776,160 -0.02(-0.43%)
Oct 07, 2015 3.520 3.613 3.504 3.594 727,323 +0.07(+1.99%)
Oct 06, 2015 3.458 3.539 3.458 3.524 885,316 +0.04(+1.12%)
Oct 05, 2015 3.497 3.539 3.485 3.485 1,073,158 +0.02(+0.45%)
Oct 02, 2015 3.501 3.543 3.442 3.469 1,359,239 -0.10(-2.73%)
Oct 01, 2015 3.423 3.578 3.423 3.567 1,853,364 +0.12(+3.39%)
Sep 30, 2015 3.318 3.465 3.310 3.450 1,817,178 +0.20(+6.11%)
Sep 29, 2015 3.318 3.349 3.232 3.251 2,276,673 -0.07(-2.00%)
Sep 28, 2015 3.485 3.508 3.290 3.318 1,956,204 -0.20(-5.65%)
Sep 25, 2015 3.504 3.539 3.495 3.516 878,004 +0.03(+0.89%)
Sep 24, 2015 3.493 3.516 3.481 3.485 1,043,185 -0.02(-0.56%)
Sep 23, 2015 3.536 3.555 3.504 3.504 582,195 -0.02(-0.44%)
Sep 22, 2015 3.524 3.559 3.501 3.520 2,870,202 -0.04(-1.20%)
Sep 21, 2015 3.578 3.586 3.547 3.563 289,172 +0.01(+0.33%)
Sep 18, 2015 3.559 3.578 3.532 3.551 772,644 -0.01(-0.33%)
Sep 17, 2015 3.598 3.610 3.532 3.563 681,877 -0.04(-1.08%)
Sep 16, 2015 3.559 3.613 3.543 3.602 581,879 +0.02(+0.49%)
Sep 15, 2015 3.548 3.594 3.529 3.584 821,955 +0.04(+1.02%)
Sep 14, 2015 3.571 3.579 3.495 3.548 1,103,995 -0.02(-0.64%)
Sep 11, 2015 3.579 3.594 3.533 3.571 663,655 -0.02(-0.53%)
Sep 10, 2015 3.582 3.607 3.563 3.590 491,880 +0.02(+0.53%)
Sep 09, 2015 3.617 3.632 3.559 3.571 466,179 -0.05(-1.26%)
Sep 08, 2015 3.620 3.628 3.579 3.617 526,653 +0.04(+1.06%)
Sep 04, 2015 3.579 3.579 3.579 3.579 573,688 -0.03(-0.84%)
Sep 03, 2015 3.559 3.655 3.559 3.609 845,899 +0.08(+2.27%)
Sep 02, 2015 3.540 3.559 3.499 3.529 751,306 -0.00(-0.11%)
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.