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 (%)
Mar 31, 2009 0.8860 0.9220 0.8564 0.8860 960,920 +0.02(+2.70%)
Mar 30, 2009 0.8226 0.8755 0.7634 0.8628 1,688,699 +0.02(+2.51%)
Mar 26, 2009 0.8416 0.8966 0.8141 0.8416 1,452,127 +0.03(+3.38%)
Mar 25, 2009 0.7909 0.8480 0.7866 0.8141 678,090 +0.04(+4.62%)
Mar 24, 2009 0.9199 0.9262 0.7613 0.7782 1,750,591 -0.14(-15.21%)
Mar 23, 2009 0.8437 0.9177 0.7084 0.9177 1,001,675 +0.24(+35.63%)
Mar 20, 2009 0.6915 0.7401 0.6344 0.6767 1,516,588 -0.04(-5.04%)
Mar 19, 2009 0.7042 0.7380 0.6873 0.7126 777,701 +0.01(+2.12%)
Mar 18, 2009 0.6767 0.7169 0.6661 0.6978 1,674,114 +0.01(+0.92%)
Mar 17, 2009 0.6471 0.7136 0.6428 0.6915 1,339,053 +0.05(+8.28%)
Mar 16, 2009 0.6576 0.7126 0.6090 0.6386 2,237,694 +0.00(+0.00%)
Mar 13, 2009 0.5054 0.6703 0.5054 0.6386 1,224,991 +0.00(+0.67%)
Mar 12, 2009 0.5477 0.6703 0.5477 0.6344 1,003,666 +0.08(+15.38%)
Mar 11, 2009 0.5709 0.6323 0.5456 0.5498 696,969 -0.02(-2.99%)
Mar 10, 2009 0.5498 0.6302 0.5096 0.5667 772,003 +0.04(+6.77%)
Mar 09, 2009 0.5879 0.6006 0.5287 0.5308 422,178 -0.04(-7.72%)
Mar 06, 2009 0.5265 0.5942 0.5139 0.5752 920,701 +0.07(+12.86%)
Mar 05, 2009 0.5498 0.6703 0.5012 0.5096 705,509 -0.03(-4.74%)
Mar 04, 2009 0.5519 0.6069 0.5012 0.5350 824,532 -0.12(-18.65%)
Mar 02, 2009 0.7634 0.7824 0.6323 0.6576 537,347 -0.14(-17.07%)
Feb 27, 2009 0.8543 0.8733 0.7930 0.7930 353,442 -0.08(-9.42%)
Feb 26, 2009 0.8839 0.9199 0.8501 0.8755 243,929 +0.07(+8.09%)
Feb 25, 2009 0.8797 0.9326 0.7465 0.8099 641,247 -0.07(-8.37%)
Feb 24, 2009 0.8797 0.9135 0.8501 0.8839 503,828 -0.01(-0.95%)
Feb 23, 2009 1.007 1.117 0.8924 0.8924 357,121 -0.10(-9.83%)
Feb 20, 2009 1.015 1.045 0.9389 0.9896 328,204 -0.03(-2.90%)
Feb 19, 2009 1.097 1.102 1.019 1.019 328,067 -0.06(-5.86%)
Feb 18, 2009 1.131 1.131 1.011 1.083 398,221 -0.06(-5.36%)
Feb 17, 2009 1.184 1.184 1.131 1.144 206,197 -0.04(-3.39%)
Feb 13, 2009 1.231 1.239 1.178 1.184 327,263 -0.02(-1.93%)
Feb 12, 2009 1.199 1.231 1.184 1.207 253,061 -0.02(-1.55%)
Feb 11, 2009 1.339 1.349 1.205 1.226 443,028 -0.10(-7.50%)
Feb 10, 2009 1.548 1.550 1.313 1.326 400,869 -0.23(-14.69%)
Feb 09, 2009 1.552 1.584 1.523 1.554 379,206 -0.02(-1.08%)
Feb 06, 2009 1.512 1.584 1.508 1.571 550,758 +0.06(+4.06%)
Feb 05, 2009 1.580 1.582 1.504 1.510 397,020 -0.08(-5.05%)
Feb 04, 2009 1.728 1.728 1.558 1.590 335,288 -0.14(-8.18%)
Feb 03, 2009 1.795 1.795 1.666 1.732 165,608 -0.04(-2.15%)
Feb 02, 2009 1.774 1.808 1.645 1.770 271,551 -0.02(-1.30%)
Jan 30, 2009 1.821 1.958 1.791 1.793 202,598 -0.03(-1.40%)
Jan 29, 2009 1.910 1.937 1.819 1.819 265,332 -0.12(-6.01%)
Jan 28, 2009 2.015 2.077 1.933 1.935 454,079 -0.06(-2.97%)
Jan 27, 2009 1.981 2.098 1.981 1.994 245,036 +0.01(+0.64%)
Jan 26, 2009 2.079 2.123 1.969 1.981 218,861 -0.04(-2.19%)
Jan 23, 2009 2.028 2.070 2.009 2.026 133,035 -0.07(-3.33%)
Jan 22, 2009 2.085 2.159 2.024 2.096 185,380 -0.04(-2.07%)
Jan 21, 2009 2.085 2.165 2.068 2.140 570,885 +0.08(+4.01%)
Jan 20, 2009 2.140 2.191 2.011 2.058 218,005 -0.12(-5.35%)
Jan 16, 2009 2.032 2.182 2.032 2.174 183,039 +0.17(+8.32%)
Jan 15, 2009 2.038 2.038 1.907 2.007 273,556 -0.03(-1.56%)
Jan 14, 2009 2.032 2.121 1.958 2.038 273,570 -0.04(-2.13%)
Jan 13, 2009 1.916 2.142 1.916 2.083 303,798 +0.13(+6.49%)
Jan 12, 2009 2.153 2.320 1.956 1.956 328,090 -0.20(-9.14%)
Jan 09, 2009 2.326 2.400 2.127 2.153 160,647 -0.17(-7.29%)
Jan 08, 2009 2.225 2.343 2.161 2.322 207,417 +0.09(+4.08%)
Jan 07, 2009 2.225 2.396 2.136 2.231 311,596 -0.04(-1.86%)
Jan 06, 2009 2.220 2.309 2.030 2.273 297,574 +0.08(+3.66%)
Jan 05, 2009 2.220 2.220 2.053 2.193 387,723 +0.00(+0.19%)
Jan 02, 2009 2.089 2.195 1.926 2.189 371,190 +0.10(+4.97%)
Dec 31, 2008 1.935 2.104 1.812 2.085 423,492 +0.15(+7.52%)
Dec 30, 2008 1.742 1.960 1.742 1.939 347,333 +0.22(+12.52%)
Dec 29, 2008 1.850 1.990 1.696 1.723 333,661 -0.29(-14.21%)
Dec 26, 2008 2.009 2.066 1.994 2.009 183,105 +0.02(+0.96%)
Dec 24, 2008 2.009 2.045 1.963 1.990 79,772 -0.04(-1.77%)
Dec 23, 2008 2.009 2.117 1.990 2.026 154,495 +0.04(+1.81%)
Dec 22, 2008 2.058 2.102 1.812 1.990 303,230 -0.07(-3.29%)
Dec 19, 2008 2.170 2.220 2.047 2.058 541,390 -0.01(-0.51%)
Dec 18, 2008 2.113 2.216 1.994 2.068 232,858 -0.04(-1.71%)
Dec 17, 2008 2.045 2.104 1.948 2.104 263,209 +0.02(+1.01%)
Dec 16, 2008 1.926 2.132 1.868 2.083 359,529 +0.21(+10.92%)
Dec 15, 2008 1.922 2.083 1.830 1.878 129,356 -0.04(-1.99%)
Dec 12, 2008 1.702 1.922 1.558 1.916 239,176 +0.18(+10.08%)
Dec 11, 2008 1.840 1.922 1.719 1.740 178,584 -0.16(-8.35%)
Dec 10, 2008 1.865 1.984 1.861 1.899 339,497 +0.05(+2.75%)
Dec 09, 2008 1.893 2.072 1.848 1.848 225,708 -0.08(-4.27%)
Dec 08, 2008 2.051 2.129 1.931 1.931 689,658 -0.08(-3.79%)
Dec 05, 2008 2.007 2.009 1.840 2.007 835,882 -0.04(-2.17%)
Dec 04, 2008 2.127 2.167 1.990 2.051 378,950 -0.11(-4.90%)
Dec 03, 2008 2.105 2.176 1.958 2.157 219,353 +0.12(+5.70%)
Dec 02, 2008 1.967 2.098 1.863 2.041 246,790 +0.11(+5.93%)
Dec 01, 2008 2.129 2.140 1.903 1.926 374,434 -0.24(-11.12%)
Nov 28, 2008 2.083 2.176 2.015 2.167 117,372 +0.07(+3.54%)
Nov 26, 2008 1.871 2.146 1.871 2.093 518,895 +0.16(+8.55%)
Nov 25, 2008 1.876 2.009 1.797 1.929 889,258 +0.10(+5.19%)
Nov 24, 2008 1.647 1.833 1.575 1.833 616,888 +0.26(+16.85%)
Nov 21, 2008 1.444 1.588 1.277 1.569 753,149 +0.12(+8.64%)
Nov 20, 2008 1.341 1.561 1.288 1.444 442,597 +0.08(+6.06%)
Nov 19, 2008 1.578 1.692 1.362 1.362 464,261 -0.24(-15.15%)
Nov 18, 2008 1.660 1.738 1.497 1.605 381,107 -0.05(-2.82%)
Nov 17, 2008 1.554 1.709 1.516 1.652 230,972 +0.09(+5.97%)
Nov 14, 2008 1.692 1.747 1.546 1.558 303,798 -0.17(-9.90%)
Nov 13, 2008 1.506 1.732 1.468 1.730 347,087 +0.25(+16.86%)
Nov 12, 2008 1.529 1.622 1.480 1.480 360,715 -0.09(-5.66%)
Nov 11, 2008 1.871 1.871 1.512 1.569 451,545 -0.34(-17.74%)
Nov 10, 2008 2.098 2.098 1.819 1.907 373,744 -0.13(-6.53%)
Nov 07, 2008 2.165 2.165 2.013 2.041 244,468 -0.08(-3.88%)
Nov 06, 2008 2.024 2.153 1.956 2.123 122,267 -0.01(-0.69%)
Nov 05, 2008 2.220 2.220 2.119 2.138 185,848 -0.07(-3.25%)
Nov 04, 2008 2.184 2.242 2.115 2.210 208,528 +0.03(+1.16%)
Nov 03, 2008 2.119 2.261 2.053 2.184 222,786 -0.04(-1.62%)
Oct 31, 2008 2.138 2.220 2.029 2.220 362,891 +0.06(+2.94%)
Oct 30, 2008 2.167 2.167 2.007 2.157 350,387 +0.08(+3.66%)
Oct 29, 2008 2.011 2.115 1.778 2.081 574,238 +0.05(+2.50%)
Oct 28, 2008 2.011 2.093 1.874 2.030 579,104 +0.08(+4.35%)
Oct 27, 2008 1.903 2.000 1.846 1.945 247,145 +0.03(+1.66%)
Oct 24, 2008 1.713 1.943 1.696 1.914 238,784 +0.03(+1.34%)
Oct 23, 2008 1.770 1.888 1.694 1.888 308,588 +0.00(+0.22%)
Oct 22, 2008 1.880 2.003 1.850 1.884 272,378 -0.05(-2.52%)
Oct 21, 2008 1.924 2.024 1.903 1.933 190,014 -0.04(-1.83%)
Oct 20, 2008 2.009 2.011 1.844 1.969 289,913 -0.01(-0.53%)
Oct 17, 2008 2.043 2.104 1.821 1.979 279,060 -0.12(-5.84%)
Oct 16, 2008 1.865 2.104 1.861 2.102 446,584 +0.25(+13.73%)
Oct 15, 2008 1.937 2.005 1.844 1.848 244,170 -0.15(-7.71%)
Oct 14, 2008 2.081 2.081 1.903 2.003 338,589 -0.01(-0.32%)
Oct 13, 2008 1.586 2.009 1.491 2.009 624,530 +0.48(+31.22%)
Oct 10, 2008 1.379 1.531 1.083 1.531 716,390 +0.05(+3.43%)
Oct 09, 2008 1.781 1.812 1.480 1.480 445,563 -0.30(-16.67%)
Oct 08, 2008 1.931 2.051 1.607 1.776 345,356 -0.29(-14.20%)
Oct 07, 2008 1.470 2.201 1.468 2.070 324,998 +0.00(+0.00%)
Oct 06, 2008 2.309 2.349 2.007 2.070 695,370 -0.30(-12.51%)
Oct 03, 2008 2.457 2.457 2.339 2.366 269,848 -0.02(-0.89%)
Oct 02, 2008 2.400 2.400 2.318 2.387 111,721 +0.00(+0.09%)
Oct 01, 2008 2.538 2.538 2.335 2.385 84,804 -0.05(-2.17%)
Sep 30, 2008 2.485 2.485 2.345 2.438 224,493 +0.01(+0.35%)
Sep 29, 2008 2.337 2.430 2.220 2.430 293,607 +0.02(+0.70%)
Sep 26, 2008 2.307 2.430 2.305 2.413 178,371 +0.03(+1.42%)
Sep 25, 2008 2.326 2.390 2.201 2.379 135,177 +0.10(+4.17%)
Sep 24, 2008 2.453 2.453 2.280 2.284 86,265 -0.14(-5.92%)
Sep 23, 2008 2.525 2.525 2.275 2.428 259,099 -0.09(-3.45%)
Sep 22, 2008 2.508 2.538 2.417 2.514 394,996 +0.01(+0.25%)
Sep 19, 2008 2.616 2.622 2.066 2.508 1,506,265 +0.04(+1.63%)
Sep 18, 2008 2.083 2.495 2.007 2.468 788,389 +0.40(+19.57%)
Sep 17, 2008 2.081 2.102 2.007 2.064 485,972 -0.09(-4.03%)
Sep 16, 2008 1.950 2.151 1.918 2.151 537,361 +0.13(+6.27%)
Sep 15, 2008 2.034 2.115 1.924 2.024 239,824 -0.11(-5.34%)
Sep 12, 2008 2.136 2.155 2.064 2.138 178,726 -0.01(-0.59%)
Sep 11, 2008 2.233 2.233 2.115 2.151 435,934 -0.10(-4.33%)
Sep 10, 2008 2.070 2.254 2.009 2.248 535,247 +0.24(+12.01%)
Sep 09, 2008 2.349 2.349 2.005 2.007 1,210,969 -0.34(-14.66%)
Sep 08, 2008 2.567 2.637 2.351 2.351 945,698 -0.14(-5.52%)
Sep 05, 2008 2.400 2.538 2.400 2.489 285,780 +0.06(+2.53%)
Sep 04, 2008 2.487 2.514 2.383 2.428 164,728 -0.08(-3.37%)
Sep 03, 2008 2.387 2.578 2.320 2.512 379,641 +0.15(+6.45%)
Sep 02, 2008 2.400 2.419 2.328 2.360 353,130 -0.01(-0.27%)
Aug 29, 2008 2.392 2.453 2.339 2.366 683,349 -0.07(-2.70%)
Aug 28, 2008 2.409 2.464 2.409 2.432 221,518 +0.05(+1.95%)
Aug 27, 2008 2.421 2.485 2.373 2.385 243,002 -0.04(-1.74%)
Aug 26, 2008 2.341 2.428 2.341 2.428 132,997 +0.08(+3.33%)
Aug 25, 2008 2.436 2.436 2.328 2.349 110,345 -0.06(-2.54%)
Aug 22, 2008 2.356 2.419 2.320 2.411 128,348 +0.09(+3.92%)
Aug 21, 2008 2.385 2.402 2.290 2.320 217,399 -0.11(-4.61%)
Aug 20, 2008 2.366 2.468 2.360 2.432 186,080 +0.07(+3.05%)
Aug 19, 2008 2.379 2.436 2.265 2.360 283,544 -0.02(-0.80%)
Aug 18, 2008 2.377 2.379 2.355 2.379 116,375 +0.04(+1.53%)
Aug 15, 2008 2.440 2.474 2.321 2.343 328,648 -0.06(-2.64%)
Aug 14, 2008 2.212 2.425 2.212 2.406 299,007 +0.16(+7.26%)
Aug 13, 2008 2.115 2.254 2.009 2.244 302,701 +0.13(+5.99%)
Aug 12, 2008 2.121 2.132 2.081 2.117 427,356 -0.00(-0.20%)
Aug 11, 2008 2.019 2.170 2.019 2.121 463,187 +0.10(+5.03%)
Aug 08, 2008 2.026 2.026 1.939 2.019 716,121 +0.09(+4.71%)
Aug 07, 2008 1.920 1.975 1.920 1.929 227,841 -0.04(-2.04%)
Aug 06, 2008 1.954 2.053 1.888 1.969 304,540 +0.01(+0.32%)
Aug 05, 2008 1.933 1.967 1.895 1.962 484,208 +0.06(+3.11%)
Aug 04, 2008 2.007 2.007 1.888 1.903 274,776 -0.10(-5.06%)
Aug 01, 2008 2.064 2.081 1.979 2.005 529,421 -0.06(-2.87%)
Jul 31, 2008 2.074 2.079 2.005 2.064 380,483 -0.05(-2.20%)
Jul 30, 2008 1.943 2.132 1.831 2.110 812,951 +0.24(+12.77%)
Jul 29, 2008 1.871 1.897 1.717 1.871 317,190 +0.15(+8.72%)
Jul 28, 2008 1.783 1.874 1.711 1.721 293,413 -0.07(-3.90%)
Jul 25, 2008 1.770 1.835 1.715 1.791 404,742 +0.05(+2.67%)
Jul 24, 2008 1.745 1.783 1.726 1.745 253,633 +0.01(+0.37%)
Jul 23, 2008 1.734 1.745 1.719 1.738 344,732 +0.01(+0.49%)
Jul 22, 2008 1.702 1.734 1.666 1.730 449,677 +0.03(+1.49%)
Jul 21, 2008 1.740 1.740 1.698 1.704 190,454 +0.00(+0.00%)
Jul 18, 2008 1.721 1.721 1.679 1.704 261,615 -0.01(-0.49%)
Jul 17, 2008 1.692 1.730 1.427 1.713 600,370 +0.03(+1.63%)
Jul 16, 2008 1.603 1.711 1.525 1.685 444,801 +0.07(+4.46%)
Jul 15, 2008 1.630 1.698 1.542 1.613 475,591 -0.05(-2.93%)
Jul 14, 2008 1.673 1.713 1.586 1.662 681,675 -0.03(-1.75%)
Jul 11, 2008 1.745 1.753 1.641 1.692 425,431 -0.09(-5.10%)
Jul 10, 2008 1.719 1.869 1.656 1.783 353,258 +0.06(+3.31%)
Jul 09, 2008 1.825 1.867 1.685 1.726 454,633 -0.08(-4.67%)
Jul 08, 2008 1.728 1.812 1.728 1.810 510,685 +0.09(+5.16%)
Jul 07, 2008 1.893 1.893 1.719 1.721 484,293 -0.15(-8.02%)
Jul 04, 2008 1.912 1.912 1.819 1.871 281,775 +0.00(+0.00%)
Jul 03, 2008 1.912 1.912 1.819 1.871 281,775 -0.03(-1.78%)
Jul 02, 2008 1.924 1.945 1.903 1.905 296,676 -0.03(-1.42%)
Jul 01, 2008 2.000 2.009 1.903 1.933 386,725 -0.07(-3.38%)
Jun 30, 2008 1.988 2.155 1.962 2.000 479,814 +0.04(+1.83%)
Jun 27, 2008 1.943 2.038 1.943 1.964 2,040,226 +0.01(+0.32%)
Jun 26, 2008 2.102 2.102 1.956 1.958 498,584 -0.12(-5.61%)
Jun 25, 2008 2.041 2.110 2.041 2.074 327,669 +0.07(+3.59%)
Jun 24, 2008 1.975 2.068 1.967 2.003 343,370 +0.00(+0.11%)
Jun 23, 2008 2.096 2.115 2.000 2.000 440,134 -0.12(-5.49%)
Jun 20, 2008 2.189 2.203 2.079 2.117 1,069,663 -0.09(-4.03%)
Jun 19, 2008 2.292 2.313 2.178 2.206 461,135 -0.09(-3.87%)
Jun 18, 2008 2.400 2.421 2.282 2.294 420,211 -0.10(-4.24%)
Jun 17, 2008 2.540 2.540 2.396 2.396 258,196 -0.14(-5.58%)
Jun 16, 2008 2.497 2.540 2.495 2.538 412,914 +0.04(+1.61%)
Jun 13, 2008 2.453 2.497 2.411 2.497 257,790 +0.07(+2.70%)
Jun 12, 2008 2.472 2.491 2.406 2.432 281,042 -0.07(-2.63%)
Jun 11, 2008 2.626 2.628 2.497 2.497 225,552 -0.10(-3.98%)
Jun 10, 2008 2.581 2.625 2.559 2.601 217,730 +0.05(+1.99%)
Jun 09, 2008 2.609 2.620 2.523 2.550 392,310 -0.03(-1.07%)
Jun 06, 2008 2.626 2.639 2.572 2.578 157,800 -0.06(-2.32%)
Jun 05, 2008 2.633 2.639 2.588 2.639 305,079 +0.05(+1.96%)
Jun 04, 2008 2.546 2.658 2.546 2.588 314,504 +0.04(+1.49%)
Jun 03, 2008 2.557 2.707 2.529 2.550 407,480 +0.01(+0.33%)
Jun 02, 2008 2.548 2.681 2.495 2.542 498,404 +0.01(+0.50%)
May 30, 2008 2.802 2.844 2.529 2.529 1,213,944 -0.26(-9.33%)
May 29, 2008 2.804 2.875 2.707 2.789 291,356 +0.01(+0.46%)
May 28, 2008 2.886 2.886 2.667 2.777 544,469 -0.07(-2.45%)
May 27, 2008 2.768 2.859 2.677 2.846 487,097 +0.10(+3.78%)
May 26, 2008 2.673 2.743 2.603 2.743 337,406 +0.00(+0.00%)
May 23, 2008 2.673 2.743 2.603 2.743 337,406 +0.06(+2.13%)
May 22, 2008 2.614 2.686 2.584 2.686 441,642 +0.10(+3.93%)
May 21, 2008 2.652 2.673 2.578 2.584 279,661 -0.06(-2.16%)
May 20, 2008 2.624 2.696 2.603 2.641 308,021 -0.00(-0.16%)
May 19, 2008 2.656 2.696 2.622 2.645 172,706 -0.02(-0.64%)
May 16, 2008 2.669 2.669 2.538 2.662 254,375 +0.04(+1.53%)
May 15, 2008 2.582 2.658 2.571 2.622 228,834 +0.04(+1.39%)
May 14, 2008 2.576 2.635 2.542 2.586 149,548 +0.02(+0.66%)
May 13, 2008 2.607 2.620 2.542 2.569 120,862 -0.03(-1.14%)
May 12, 2008 2.557 2.622 2.474 2.599 239,384 +0.05(+1.99%)
May 09, 2008 2.476 2.552 2.474 2.548 195,746 +0.02(+0.84%)
May 08, 2008 2.554 2.593 2.495 2.527 270,146 +0.01(+0.50%)
May 07, 2008 2.673 2.683 2.514 2.514 219,745 -0.16(-6.01%)
May 06, 2008 2.612 2.686 2.603 2.675 204,021 +0.04(+1.61%)
May 05, 2008 2.660 2.660 2.535 2.633 168,630 -0.04(-1.50%)
May 02, 2008 2.688 2.688 2.645 2.673 110,544 +0.01(+0.48%)
May 01, 2008 2.597 2.660 2.565 2.660 151,993 +0.06(+2.19%)
Apr 30, 2008 2.588 2.656 2.588 2.603 121,326 +0.03(+1.07%)
Apr 29, 2008 2.586 2.614 2.519 2.576 162,165 -0.03(-1.06%)
Apr 28, 2008 2.601 2.622 2.599 2.603 109,976 +0.00(+0.16%)
Apr 25, 2008 2.527 2.599 2.521 2.599 118,682 +0.09(+3.54%)
Apr 24, 2008 2.485 2.525 2.476 2.510 176,125 +0.03(+1.19%)
Apr 23, 2008 2.392 2.514 2.370 2.480 274,908 +0.10(+4.27%)
Apr 22, 2008 2.688 2.688 2.368 2.379 493,718 -0.29(-11.00%)
Apr 21, 2008 2.542 2.760 2.542 2.673 435,849 +0.11(+4.46%)
Apr 18, 2008 2.601 2.614 2.540 2.559 376,884 +0.03(+1.26%)
Apr 17, 2008 2.609 2.609 2.491 2.527 147,524 -0.05(-1.81%)
Apr 16, 2008 2.459 2.574 2.445 2.574 353,967 +0.14(+5.83%)
Apr 15, 2008 2.366 2.432 2.366 2.432 270,964 +0.10(+4.26%)
Apr 14, 2008 2.358 2.442 2.320 2.332 550,423 -0.01(-0.27%)
Apr 11, 2008 2.345 2.576 2.326 2.339 372,339 -0.16(-6.43%)
Apr 10, 2008 2.478 2.532 2.449 2.499 160,368 +0.01(+0.60%)
Apr 09, 2008 2.521 2.554 2.417 2.485 209,100 -0.01(-0.34%)
Apr 08, 2008 2.559 2.574 2.464 2.493 164,184 -0.10(-3.91%)
Apr 07, 2008 2.690 2.736 2.571 2.595 139,485 -0.08(-2.85%)
Apr 04, 2008 2.669 2.679 2.624 2.671 239,129 +0.01(+0.40%)
Apr 03, 2008 2.702 2.738 2.650 2.660 179,005 -0.08(-2.86%)
Apr 02, 2008 2.728 2.749 2.628 2.738 177,321 +0.08(+3.19%)
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.