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

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 14.29 14.29 14.07 14.08 3,542,073 -0.11(-0.74%)
Mar 30, 2021 14.11 14.23 14.09 14.18 2,491,597 +0.08(+0.59%)
Mar 29, 2021 13.99 14.11 13.95 14.10 2,320,813 +0.05(+0.32%)
Mar 26, 2021 13.92 14.06 13.84 14.05 2,668,961 +0.16(+1.14%)
Mar 25, 2021 13.65 13.91 13.58 13.89 2,533,121 +0.24(+1.76%)
Mar 24, 2021 13.70 13.86 13.63 13.65 2,461,443 +0.02(+0.11%)
Mar 23, 2021 13.74 13.77 13.59 13.64 2,675,619 -0.12(-0.88%)
Mar 22, 2021 13.77 13.80 13.66 13.76 2,388,607 +0.02(+0.16%)
Mar 19, 2021 13.61 13.87 13.57 13.74 3,597,873 +0.12(+0.88%)
Mar 18, 2021 14.04 14.04 13.59 13.62 3,173,171 -0.44(-3.16%)
Mar 17, 2021 14.06 14.08 13.94 14.06 2,083,636 +0.00(+0.00%)
Mar 16, 2021 14.22 14.24 14.00 14.06 2,449,786 -0.14(-1.01%)
Mar 15, 2021 14.23 14.26 13.98 14.20 4,342,294 +0.23(+1.67%)
Mar 12, 2021 14.11 14.17 13.95 13.97 4,094,631 -0.20(-1.38%)
Mar 11, 2021 14.05 14.19 13.97 14.17 3,282,004 +0.11(+0.79%)
Mar 10, 2021 14.00 14.11 13.94 14.05 3,329,766 +0.16(+1.17%)
Mar 09, 2021 14.14 14.16 13.88 13.89 4,287,378 -0.07(-0.53%)
Mar 08, 2021 13.89 14.07 13.83 13.97 3,403,835 +0.16(+1.17%)
Mar 05, 2021 13.69 13.84 13.47 13.80 3,633,168 +0.16(+1.19%)
Mar 04, 2021 13.89 13.94 13.46 13.64 3,802,791 -0.18(-1.28%)
Mar 03, 2021 13.80 13.92 13.70 13.82 3,455,094 +0.04(+0.32%)
Mar 02, 2021 13.63 13.87 13.61 13.78 2,856,570 +0.21(+1.52%)
Mar 01, 2021 13.70 13.86 13.55 13.57 3,259,709 +0.07(+0.49%)
Feb 26, 2021 13.44 13.56 13.37 13.50 2,578,228 +0.10(+0.77%)
Feb 25, 2021 13.51 13.72 13.35 13.40 3,890,759 -0.10(-0.71%)
Feb 24, 2021 13.30 13.52 13.22 13.50 4,185,668 +0.27(+2.00%)
Feb 23, 2021 13.27 13.36 13.11 13.23 3,479,844 -0.01(-0.06%)
Feb 22, 2021 13.22 13.38 13.19 13.24 2,957,010 +0.01(+0.11%)
Feb 19, 2021 13.30 13.33 13.18 13.22 3,036,396 -0.07(-0.50%)
Feb 18, 2021 13.30 13.36 13.23 13.29 3,161,113 -0.04(-0.28%)
Feb 17, 2021 13.19 13.34 13.13 13.33 4,283,859 +0.13(+0.95%)
Feb 16, 2021 13.26 13.26 13.13 13.20 3,732,179 -0.01(-0.11%)
Feb 12, 2021 13.16 13.25 13.07 13.22 4,748,383 +0.10(+0.79%)
Feb 11, 2021 13.18 13.25 13.05 13.11 13,148,606 -0.52(-3.78%)
Feb 10, 2021 13.44 13.85 13.42 13.63 4,316,311 +0.35(+2.66%)
Feb 09, 2021 13.33 13.40 13.23 13.27 2,343,895 -0.11(-0.83%)
Feb 08, 2021 13.39 13.41 13.28 13.38 1,602,092 +0.06(+0.44%)
Feb 05, 2021 13.19 13.41 13.17 13.33 2,386,409 +0.19(+1.46%)
Feb 04, 2021 13.15 13.26 13.09 13.13 3,105,379 +0.04(+0.34%)
Feb 03, 2021 13.05 13.13 13.03 13.09 1,769,849 +0.04(+0.34%)
Feb 02, 2021 13.04 13.15 12.94 13.05 2,568,367 +0.15(+1.20%)
Feb 01, 2021 12.76 12.89 12.68 12.89 2,315,430 +0.15(+1.16%)
Jan 29, 2021 12.85 12.94 12.63 12.74 3,854,039 -0.14(-1.09%)
Jan 28, 2021 12.78 12.91 12.78 12.88 2,443,914 +0.01(+0.12%)
Jan 27, 2021 12.88 12.96 12.80 12.87 3,058,536 -0.10(-0.74%)
Jan 26, 2021 12.93 12.98 12.79 12.96 2,329,364 +0.16(+1.27%)
Jan 25, 2021 12.88 12.96 12.78 12.80 2,843,943 -0.09(-0.69%)
Jan 22, 2021 12.93 12.93 12.77 12.89 2,763,532 -0.07(-0.57%)
Jan 21, 2021 12.94 12.97 12.87 12.96 2,054,499 +0.08(+0.63%)
Jan 20, 2021 12.82 12.90 12.75 12.88 1,584,169 +0.14(+1.10%)
Jan 19, 2021 12.71 12.83 12.59 12.74 2,181,805 +0.07(+0.58%)
Jan 15, 2021 12.57 12.72 12.53 12.67 2,156,578 +0.10(+0.76%)
Jan 14, 2021 12.56 12.63 12.42 12.57 3,138,443 +0.10(+0.77%)
Jan 13, 2021 12.48 12.55 12.34 12.48 2,228,329 +0.01(+0.06%)
Jan 12, 2021 12.56 12.63 12.42 12.47 2,024,097 -0.01(-0.12%)
Jan 11, 2021 12.48 12.61 12.42 12.49 2,392,082 -0.04(-0.29%)
Jan 08, 2021 12.64 12.64 12.44 12.52 1,933,943 +0.04(+0.29%)
Jan 07, 2021 12.47 12.65 12.43 12.49 2,231,073 +0.12(+0.95%)
Jan 06, 2021 12.32 12.49 12.31 12.37 2,108,114 +0.12(+0.96%)
Jan 05, 2021 12.15 12.35 12.14 12.25 2,182,677 +0.09(+0.73%)
Jan 04, 2021 12.48 12.48 12.09 12.16 3,200,203 -0.28(-2.25%)
Dec 31, 2020 12.44 12.44 12.44 2,993,296 +0.18(+1.44%)
Dec 30, 2020 12.38 12.49 12.24 12.26 2,993,296 -0.01(-0.06%)
Dec 29, 2020 12.15 12.29 12.07 12.27 2,182,623 +0.17(+1.40%)
Dec 28, 2020 12.14 12.27 12.10 12.10 2,953,196 +0.04(+0.37%)
Dec 24, 2020 12.15 12.15 12.00 12.06 964,935 -0.02(-0.18%)
Dec 23, 2020 12.02 12.15 11.98 12.08 1,918,470 +0.07(+0.55%)
Dec 22, 2020 12.15 12.16 11.94 12.01 2,088,254 -0.12(-0.97%)
Dec 21, 2020 12.12 12.26 12.07 12.13 2,267,144 -0.07(-0.60%)
Dec 18, 2020 12.24 12.26 12.07 12.21 2,987,797 -0.03(-0.24%)
Dec 17, 2020 12.17 12.29 12.16 12.24 2,224,989 +0.01(+0.06%)
Dec 16, 2020 12.18 12.26 12.12 12.23 1,678,748 +0.08(+0.67%)
Dec 15, 2020 12.17 12.18 11.99 12.15 1,808,919 +0.13(+1.04%)
Dec 14, 2020 12.32 12.38 11.91 12.02 3,518,939 -0.19(-1.57%)
Dec 11, 2020 12.06 12.23 12.03 12.21 3,343,218 +0.09(+0.71%)
Dec 10, 2020 12.20 12.21 11.98 12.13 4,770,372 -0.25(-2.03%)
Dec 09, 2020 12.49 12.49 12.23 12.38 3,444,239 -0.02(-0.17%)
Dec 08, 2020 12.34 12.45 12.33 12.40 2,334,862 -0.01(-0.12%)
Dec 07, 2020 12.44 12.47 12.25 12.41 2,398,308 -0.01(-0.12%)
Dec 04, 2020 12.52 12.58 12.41 12.43 3,156,781 +0.00(+0.00%)
Dec 03, 2020 12.23 12.47 12.17 12.43 3,477,130 +0.23(+1.89%)
Dec 02, 2020 12.04 12.22 12.03 12.20 2,106,404 +0.11(+0.89%)
Dec 01, 2020 12.02 12.16 11.85 12.09 4,603,641 +0.24(+2.00%)
Nov 30, 2020 12.08 12.13 11.85 11.85 2,912,744 -0.25(-2.08%)
Nov 27, 2020 12.08 12.18 12.06 12.11 1,399,739 +0.02(+0.18%)
Nov 25, 2020 12.13 12.16 12.03 12.08 3,302,344 -0.04(-0.36%)
Nov 24, 2020 12.05 12.23 12.03 12.13 4,774,453 +0.24(+2.06%)
Nov 23, 2020 11.73 11.93 11.65 11.88 2,881,058 +0.26(+2.23%)
Nov 20, 2020 11.70 11.70 11.58 11.62 1,688,779 -0.06(-0.49%)
Nov 19, 2020 11.69 11.79 11.54 11.68 2,561,746 +0.04(+0.37%)
Nov 18, 2020 11.65 11.86 11.64 11.64 2,582,373 +0.03(+0.25%)
Nov 17, 2020 11.45 11.69 11.44 11.61 2,507,483 +0.10(+0.88%)
Nov 16, 2020 11.40 11.57 11.36 11.51 3,350,746 +0.31(+2.76%)
Nov 13, 2020 11.10 11.25 11.08 11.20 2,178,854 +0.19(+1.76%)
Nov 12, 2020 11.04 11.13 10.94 11.00 2,246,478 -0.09(-0.84%)
Nov 11, 2020 11.27 11.33 11.05 11.10 2,721,759 -0.13(-1.15%)
Nov 10, 2020 11.00 11.28 10.93 11.23 3,577,338 +0.33(+3.04%)
Nov 09, 2020 10.82 11.07 10.72 10.90 4,423,001 +0.36(+3.41%)
Nov 06, 2020 10.52 10.58 10.49 10.54 2,399,493 +0.00(+0.00%)
Nov 05, 2020 10.42 10.57 10.42 10.54 3,535,002 +0.17(+1.67%)
Nov 04, 2020 10.24 10.47 10.16 10.36 2,894,516 +0.08(+0.77%)
Nov 03, 2020 10.34 10.36 10.24 10.29 2,353,234 +0.04(+0.35%)
Nov 02, 2020 10.13 10.32 10.06 10.25 3,410,734 +0.30(+3.04%)
Oct 30, 2020 9.933 10.01 9.739 9.948 3,153,861 -0.06(-0.65%)
Oct 29, 2020 10.01 10.06 9.854 10.01 2,641,238 +0.01(+0.14%)
Oct 28, 2020 10.11 10.14 9.818 9.998 5,752,832 -0.23(-2.25%)
Oct 27, 2020 10.21 10.36 10.16 10.23 4,063,060 +0.15(+1.50%)
Oct 26, 2020 10.09 10.09 9.926 10.08 2,934,638 -0.02(-0.21%)
Oct 23, 2020 10.04 10.11 9.948 10.10 1,931,245 +0.12(+1.15%)
Oct 22, 2020 9.984 10.02 9.840 9.984 2,209,948 +0.01(+0.14%)
Oct 21, 2020 9.933 10.06 9.933 9.969 2,341,096 -0.02(-0.22%)
Oct 20, 2020 9.998 10.05 9.940 9.991 2,096,858 +0.05(+0.51%)
Oct 19, 2020 10.07 10.10 9.926 9.940 2,253,678 -0.14(-1.36%)
Oct 16, 2020 10.19 10.19 10.04 10.08 1,439,501 -0.08(-0.78%)
Oct 15, 2020 10.03 10.17 10.03 10.16 2,477,746 +0.06(+0.64%)
Oct 14, 2020 10.12 10.21 10.07 10.09 1,910,992 -0.04(-0.43%)
Oct 13, 2020 10.21 10.22 10.13 10.13 2,357,755 -0.05(-0.49%)
Oct 12, 2020 10.34 10.42 10.16 10.19 1,933,405 -0.14(-1.39%)
Oct 09, 2020 10.43 10.50 10.30 10.33 1,765,244 -0.01(-0.14%)
Oct 08, 2020 10.23 10.37 10.23 10.34 1,599,005 +0.14(+1.41%)
Oct 07, 2020 10.21 10.28 10.14 10.20 1,319,498 +0.04(+0.35%)
Oct 06, 2020 10.34 10.35 10.13 10.16 1,568,952 -0.11(-1.05%)
Oct 05, 2020 10.36 10.42 10.25 10.27 1,550,894 -0.04(-0.42%)
Oct 02, 2020 10.11 10.36 10.07 10.31 2,421,181 -0.01(-0.14%)
Oct 01, 2020 10.04 10.34 10.04 10.33 3,749,272 +0.29(+2.94%)
Sep 30, 2020 10.23 10.23 10.01 10.03 3,333,608 +0.01(+0.07%)
Sep 29, 2020 10.15 10.19 9.904 10.03 2,281,082 -0.12(-1.21%)
Sep 28, 2020 9.940 10.21 9.897 10.15 2,736,737 +0.29(+2.99%)
Sep 25, 2020 9.566 9.861 9.538 9.854 2,209,719 +0.31(+3.24%)
Sep 24, 2020 9.624 9.696 9.458 9.545 3,418,492 -0.10(-1.04%)
Sep 23, 2020 9.904 9.955 9.638 9.646 2,424,721 -0.26(-2.61%)
Sep 22, 2020 9.868 9.962 9.818 9.904 1,693,112 +0.05(+0.51%)
Sep 21, 2020 9.868 9.883 9.753 9.854 4,191,443 -0.08(-0.80%)
Sep 18, 2020 10.02 10.04 9.926 9.933 4,949,554 -0.08(-0.79%)
Sep 17, 2020 10.03 10.07 9.991 10.01 2,532,034 -0.04(-0.43%)
Sep 16, 2020 10.13 10.15 10.04 10.06 3,101,218 -0.05(-0.50%)
Sep 15, 2020 10.26 10.28 10.09 10.11 2,659,577 -0.14(-1.40%)
Sep 14, 2020 10.25 10.31 10.13 10.25 2,944,190 +0.06(+0.56%)
Sep 11, 2020 10.05 10.22 10.05 10.19 3,793,546 +0.22(+2.17%)
Sep 10, 2020 9.884 10.05 9.877 9.975 3,311,962 +0.15(+1.49%)
Sep 09, 2020 10.04 10.04 9.814 9.828 4,653,957 -0.08(-0.85%)
Sep 08, 2020 9.849 9.961 9.730 9.912 4,188,706 +0.06(+0.57%)
Sep 04, 2020 10.09 10.13 9.668 9.856 5,336,868 -0.10(-0.98%)
Sep 03, 2020 10.23 10.30 9.933 9.954 6,261,127 -0.26(-2.53%)
Sep 02, 2020 10.21 10.26 10.06 10.21 2,741,492 +0.00(+0.00%)
Sep 01, 2020 10.23 10.28 10.14 10.21 3,009,867 -0.08(-0.75%)
Aug 31, 2020 10.33 10.37 10.19 10.29 2,585,857 -0.06(-0.54%)
Aug 28, 2020 10.19 10.38 10.19 10.35 3,609,852 +0.22(+2.14%)
Aug 27, 2020 9.968 10.16 9.968 10.13 2,307,108 +0.13(+1.26%)
Aug 26, 2020 10.16 10.17 9.975 10.00 1,933,232 -0.15(-1.52%)
Aug 25, 2020 10.30 10.32 10.02 10.16 2,307,633 -0.09(-0.89%)
Aug 24, 2020 10.05 10.28 10.03 10.25 2,530,235 +0.29(+2.88%)
Aug 21, 2020 9.989 10.01 9.905 9.961 2,796,877 -0.03(-0.28%)
Aug 20, 2020 9.891 10.08 9.842 9.989 2,792,131 +0.09(+0.92%)
Aug 19, 2020 9.954 9.968 9.835 9.898 3,007,469 -0.07(-0.70%)
Aug 18, 2020 10.06 10.10 9.926 9.968 2,699,836 -0.07(-0.70%)
Aug 17, 2020 10.22 10.22 9.933 10.04 3,666,395 -0.15(-1.51%)
Aug 14, 2020 10.25 10.30 10.13 10.19 3,944,648 -0.16(-1.55%)
Aug 13, 2020 10.49 10.55 10.32 10.35 3,223,058 -0.14(-1.33%)
Aug 12, 2020 10.54 10.57 10.37 10.49 3,217,631 +0.06(+0.60%)
Aug 11, 2020 10.58 10.60 10.40 10.43 2,645,752 -0.08(-0.73%)
Aug 10, 2020 10.44 10.62 10.39 10.51 3,429,372 +0.10(+1.01%)
Aug 07, 2020 10.18 10.45 10.14 10.40 3,684,759 +0.22(+2.13%)
Aug 06, 2020 10.30 10.37 10.16 10.19 2,151,211 -0.15(-1.49%)
Aug 05, 2020 10.29 10.38 10.22 10.34 3,372,179 +0.16(+1.58%)
Aug 04, 2020 10.09 10.33 10.02 10.18 3,901,140 +0.08(+0.83%)
Aug 03, 2020 9.884 10.19 9.842 10.09 5,360,790 +0.23(+2.34%)
Jul 31, 2020 9.758 9.877 9.685 9.863 2,440,209 +0.13(+1.37%)
Jul 30, 2020 9.626 9.751 9.577 9.730 2,115,770 +0.00(+0.00%)
Jul 29, 2020 9.549 9.730 9.507 9.730 1,919,510 +0.15(+1.53%)
Jul 28, 2020 9.549 9.633 9.444 9.584 2,480,436 +0.03(+0.37%)
Jul 27, 2020 9.661 9.688 9.507 9.549 2,504,635 -0.08(-0.87%)
Jul 24, 2020 9.835 9.891 9.626 9.633 2,468,943 -0.20(-2.06%)
Jul 23, 2020 9.856 10.01 9.730 9.835 2,226,423 -0.03(-0.28%)
Jul 22, 2020 9.688 9.947 9.688 9.863 2,740,943 +0.15(+1.51%)
Jul 21, 2020 9.863 9.891 9.619 9.716 4,460,903 -0.07(-0.71%)
Jul 20, 2020 9.863 9.898 9.716 9.786 3,074,099 -0.12(-1.20%)
Jul 17, 2020 9.933 10.01 9.779 9.905 1,792,203 -0.04(-0.42%)
Jul 16, 2020 10.00 10.00 9.884 9.947 1,857,642 -0.13(-1.32%)
Jul 15, 2020 10.04 10.13 9.958 10.08 2,869,167 +0.17(+1.69%)
Jul 14, 2020 9.828 9.940 9.758 9.912 2,114,107 +0.08(+0.78%)
Jul 13, 2020 9.877 10.05 9.779 9.835 2,412,907 +0.02(+0.21%)
Jul 10, 2020 9.633 9.863 9.591 9.814 2,056,523 +0.16(+1.67%)
Jul 09, 2020 9.968 10.06 9.549 9.654 3,386,169 -0.36(-3.56%)
Jul 08, 2020 9.772 10.03 9.744 10.01 2,891,431 +0.24(+2.43%)
Jul 07, 2020 10.02 10.05 9.737 9.772 2,216,179 -0.32(-3.19%)
Jul 06, 2020 10.28 10.35 9.989 10.09 2,710,627 -0.04(-0.35%)
Jul 02, 2020 10.46 10.54 10.11 10.13 2,833,902 -0.13(-1.23%)
Jul 01, 2020 10.07 10.33 10.07 10.26 4,142,218 +0.15(+1.45%)
Jun 30, 2020 10.11 10.23 9.968 10.11 4,041,268 +0.18(+1.83%)
Jun 29, 2020 9.793 9.933 9.605 9.926 3,877,913 +0.17(+1.72%)
Jun 26, 2020 9.996 10.09 9.737 9.758 4,546,481 -0.22(-2.24%)
Jun 25, 2020 9.891 10.03 9.765 9.982 2,441,690 -0.01(-0.07%)
Jun 24, 2020 10.19 10.21 9.748 9.989 3,359,329 -0.26(-2.53%)
Jun 23, 2020 10.35 10.39 10.23 10.25 2,660,236 -0.02(-0.20%)
Jun 22, 2020 10.34 10.37 10.12 10.27 3,029,282 -0.12(-1.14%)
Jun 19, 2020 10.66 10.66 10.36 10.39 3,871,170 -0.11(-1.07%)
Jun 18, 2020 10.35 10.55 10.26 10.50 2,759,080 +0.05(+0.47%)
Jun 17, 2020 10.57 10.70 10.43 10.45 2,430,822 -0.10(-0.99%)
Jun 16, 2020 10.91 10.91 10.44 10.56 2,857,624 +0.01(+0.13%)
Jun 15, 2020 9.933 10.63 9.786 10.54 4,119,082 +0.20(+1.89%)
Jun 12, 2020 10.39 10.65 10.06 10.35 5,368,747 +0.34(+3.43%)
Jun 11, 2020 10.18 10.30 9.908 10.00 7,925,426 -0.62(-5.83%)
Jun 10, 2020 10.89 10.94 10.36 10.62 6,134,226 -0.20(-1.82%)
Jun 09, 2020 10.83 10.85 10.59 10.82 4,923,220 -0.20(-1.85%)
Jun 08, 2020 10.70 11.09 10.70 11.02 4,767,782 +0.48(+4.58%)
Jun 05, 2020 10.96 11.08 10.52 10.54 4,394,887 -0.10(-0.90%)
Jun 04, 2020 10.62 10.72 10.41 10.64 3,708,174 +0.03(+0.32%)
Jun 03, 2020 10.68 10.75 10.55 10.60 3,449,440 +0.10(+0.91%)
Jun 02, 2020 10.43 10.55 10.28 10.51 4,943,247 +0.18(+1.78%)
Jun 01, 2020 10.08 10.43 10.07 10.32 2,694,884 +0.29(+2.85%)
May 29, 2020 10.11 10.26 9.966 10.04 4,036,765 -0.22(-2.19%)
May 28, 2020 10.58 10.68 10.16 10.26 4,159,254 -0.27(-2.52%)
May 27, 2020 10.71 10.77 10.23 10.53 3,084,591 +0.09(+0.85%)
May 26, 2020 10.32 10.61 10.28 10.44 5,755,478 +0.42(+4.21%)
May 22, 2020 9.860 10.06 9.799 10.02 3,155,789 +0.22(+2.22%)
May 21, 2020 9.738 9.867 9.690 9.799 2,523,595 +0.06(+0.63%)
May 20, 2020 9.690 9.826 9.575 9.738 3,043,343 +0.28(+2.95%)
May 19, 2020 9.398 9.622 9.302 9.459 2,935,447 +0.10(+1.02%)
May 18, 2020 9.398 9.520 9.248 9.364 4,046,937 +0.26(+2.84%)
May 15, 2020 8.874 9.207 8.772 9.105 2,778,417 +0.19(+2.14%)
May 14, 2020 8.595 9.003 8.288 8.914 4,165,835 +0.14(+1.63%)
May 13, 2020 9.173 9.241 8.547 8.772 5,140,469 -0.47(-5.08%)
May 12, 2020 9.459 9.541 9.228 9.241 3,044,144 -0.16(-1.67%)
May 11, 2020 9.119 9.425 9.037 9.398 3,459,875 +0.16(+1.77%)
May 08, 2020 9.139 9.302 9.037 9.234 2,698,328 +0.22(+2.49%)
May 07, 2020 9.153 9.296 8.983 9.010 4,287,874 +0.03(+0.30%)
May 06, 2020 8.697 9.119 8.629 8.983 6,754,333 +0.34(+3.94%)
May 05, 2020 8.969 9.255 8.588 8.642 5,400,747 +0.20(+2.34%)
May 04, 2020 8.214 8.459 8.118 8.445 5,155,185 +0.02(+0.20%)
May 01, 2020 8.533 8.537 8.282 8.428 3,519,348 -0.31(-3.54%)
Apr 30, 2020 8.717 8.880 8.533 8.738 3,502,796 -0.12(-1.31%)
Apr 29, 2020 8.642 8.908 8.629 8.853 5,390,806 +0.48(+5.77%)
Apr 28, 2020 8.704 8.840 8.336 8.370 5,353,959 +0.03(+0.33%)
Apr 27, 2020 8.009 8.506 7.948 8.343 7,992,671 +0.42(+5.28%)
Apr 24, 2020 7.730 7.989 7.601 7.924 6,005,773 +0.20(+2.60%)
Apr 23, 2020 7.798 7.798 7.492 7.724 4,176,878 +0.13(+1.70%)
Apr 22, 2020 7.798 7.853 7.540 7.594 4,417,757 -0.04(-0.53%)
Apr 21, 2020 7.656 7.928 7.519 7.635 5,196,829 -0.33(-4.10%)
Apr 20, 2020 8.064 8.302 7.826 7.962 4,486,392 -0.31(-3.78%)
Apr 17, 2020 8.547 8.642 8.207 8.275 4,222,219 +0.19(+2.36%)
Apr 16, 2020 8.499 8.499 7.894 8.084 4,939,382 -0.19(-2.30%)
Apr 15, 2020 8.520 8.676 8.064 8.275 6,505,200 -0.69(-7.74%)
Apr 14, 2020 8.983 9.285 8.751 8.969 4,760,710 +0.17(+1.93%)
Apr 13, 2020 9.228 9.241 8.193 8.799 9,864,098 -0.12(-1.30%)
Apr 09, 2020 8.778 9.248 8.629 8.914 10,009,475 +0.93(+11.58%)
Apr 08, 2020 7.771 8.261 7.662 7.989 9,206,884 +0.50(+6.63%)
Apr 07, 2020 7.159 7.710 7.152 7.492 8,687,218 +0.88(+13.39%)
Apr 06, 2020 6.744 7.118 6.506 6.608 6,878,103 +0.39(+6.35%)
Apr 03, 2020 6.601 6.621 6.046 6.213 7,987,565 -0.35(-5.39%)
Apr 02, 2020 6.825 6.873 6.444 6.567 7,379,358 -0.18(-2.62%)
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.