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

Granite Point Mortgage Trust Inc (NY: GPMT )

3.410 +0.080 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 9.377 9.484 8.928 9.449 564,711 +0.01(+0.15%)
Apr 29, 2021 9.591 9.656 9.399 9.434 336,304 -0.06(-0.68%)
Apr 28, 2021 9.406 9.541 9.391 9.499 357,965 +0.03(+0.30%)
Apr 27, 2021 9.277 9.484 9.277 9.470 494,455 +0.19(+2.00%)
Apr 26, 2021 9.263 9.427 9.242 9.284 543,203 +0.08(+0.85%)
Apr 23, 2021 9.013 9.270 8.956 9.206 578,304 +0.21(+2.30%)
Apr 22, 2021 9.006 9.170 8.986 8.999 358,416 +0.01(+0.08%)
Apr 21, 2021 8.856 9.120 8.742 8.992 496,743 +0.11(+1.29%)
Apr 20, 2021 8.885 8.928 8.685 8.878 657,596 -0.04(-0.48%)
Apr 19, 2021 9.142 9.192 8.856 8.920 522,145 -0.22(-2.42%)
Apr 16, 2021 9.227 9.363 9.063 9.142 652,291 -0.03(-0.31%)
Apr 15, 2021 9.199 9.199 9.035 9.170 547,036 +0.06(+0.71%)
Apr 14, 2021 9.085 9.227 9.057 9.106 320,833 +0.02(+0.24%)
Apr 13, 2021 8.942 9.149 8.849 9.085 465,161 +0.04(+0.39%)
Apr 12, 2021 8.928 9.099 8.885 9.049 438,499 +0.13(+1.44%)
Apr 09, 2021 8.920 8.970 8.792 8.920 370,355 +0.05(+0.56%)
Apr 08, 2021 8.721 8.899 8.635 8.871 465,686 +0.17(+1.97%)
Apr 07, 2021 8.721 8.792 8.635 8.699 397,091 -0.06(-0.73%)
Apr 06, 2021 8.685 8.849 8.656 8.763 481,050 +0.06(+0.74%)
Apr 05, 2021 8.721 8.771 8.545 8.699 519,431 +0.01(+0.16%)
Apr 01, 2021 8.699 8.742 8.535 8.685 517,208 +0.14(+1.67%)
Mar 31, 2021 8.792 8.878 8.542 8.542 1,149,928 -0.26(-3.00%)
Mar 30, 2021 8.666 8.911 8.666 8.806 732,045 +0.13(+1.53%)
Mar 29, 2021 8.715 8.862 8.638 8.673 606,700 -0.03(-0.40%)
Mar 26, 2021 8.729 8.764 8.582 8.708 483,367 +0.10(+1.14%)
Mar 25, 2021 8.289 8.708 8.135 8.610 713,502 +0.23(+2.75%)
Mar 24, 2021 8.561 8.883 8.359 8.380 553,089 -0.10(-1.24%)
Mar 23, 2021 8.673 8.785 8.443 8.485 633,826 -0.24(-2.80%)
Mar 22, 2021 8.855 8.876 8.575 8.729 892,779 -0.15(-1.73%)
Mar 19, 2021 8.331 8.883 8.261 8.883 1,981,221 +0.52(+6.28%)
Mar 18, 2021 8.520 8.610 8.310 8.359 515,660 -0.22(-2.53%)
Mar 17, 2021 8.415 8.631 8.394 8.575 459,506 +0.14(+1.66%)
Mar 16, 2021 8.534 8.582 8.387 8.436 470,189 -0.08(-0.99%)
Mar 15, 2021 8.499 8.534 8.324 8.520 579,559 +0.08(+0.91%)
Mar 12, 2021 8.415 8.666 8.415 8.443 536,836 +0.02(+0.25%)
Mar 11, 2021 8.457 8.589 8.317 8.422 537,917 +0.00(+0.00%)
Mar 10, 2021 8.317 8.561 8.256 8.422 855,260 +0.17(+2.03%)
Mar 09, 2021 8.380 8.380 8.170 8.254 569,450 +0.01(+0.08%)
Mar 08, 2021 8.058 8.352 8.023 8.247 772,912 +0.20(+2.52%)
Mar 05, 2021 8.184 8.380 7.729 8.044 1,007,337 +0.08(+1.05%)
Mar 04, 2021 7.925 8.079 7.743 7.960 737,666 -0.04(-0.52%)
Mar 03, 2021 8.037 8.212 7.911 8.002 554,896 +0.03(+0.35%)
Mar 02, 2021 7.953 8.107 7.799 7.974 376,422 +0.01(+0.09%)
Mar 01, 2021 8.009 8.121 7.845 7.967 597,528 +0.16(+2.06%)
Feb 26, 2021 7.575 7.946 7.541 7.806 658,071 +0.21(+2.76%)
Feb 25, 2021 8.093 8.226 7.575 7.596 663,255 -0.45(-5.57%)
Feb 24, 2021 7.484 8.044 7.484 8.044 760,857 +0.61(+8.18%)
Feb 23, 2021 7.470 7.512 7.212 7.435 479,488 -0.03(-0.37%)
Feb 22, 2021 7.386 7.483 7.302 7.463 483,836 +0.05(+0.66%)
Feb 19, 2021 7.239 7.561 7.239 7.414 528,687 +0.17(+2.42%)
Feb 18, 2021 7.309 7.379 7.232 7.239 396,056 -0.10(-1.33%)
Feb 17, 2021 7.484 7.554 7.330 7.337 525,589 -0.16(-2.15%)
Feb 16, 2021 7.330 7.589 7.323 7.498 559,169 +0.20(+2.68%)
Feb 12, 2021 7.163 7.330 7.131 7.302 394,871 +0.10(+1.46%)
Feb 11, 2021 7.156 7.316 7.009 7.198 410,226 +0.04(+0.59%)
Feb 10, 2021 7.051 7.330 7.009 7.156 652,120 +0.11(+1.59%)
Feb 09, 2021 7.079 7.135 6.946 7.044 496,025 -0.06(-0.89%)
Feb 08, 2021 7.079 7.135 7.023 7.107 435,891 +0.04(+0.59%)
Feb 05, 2021 6.960 7.072 6.904 7.065 546,558 +0.18(+2.64%)
Feb 04, 2021 6.708 6.953 6.708 6.883 436,243 +0.17(+2.61%)
Feb 03, 2021 6.750 6.841 6.638 6.708 462,354 -0.06(-0.83%)
Feb 02, 2021 6.729 6.813 6.645 6.764 445,222 +0.12(+1.79%)
Feb 01, 2021 6.575 6.659 6.316 6.645 1,020,590 +0.13(+1.93%)
Jan 29, 2021 6.701 6.701 6.414 6.519 854,364 -0.22(-3.32%)
Jan 28, 2021 6.743 6.771 6.603 6.743 798,255 +0.05(+0.73%)
Jan 27, 2021 6.834 6.925 6.680 6.694 1,068,462 -0.24(-3.53%)
Jan 26, 2021 6.953 7.093 6.883 6.939 555,859 +0.03(+0.51%)
Jan 25, 2021 6.932 7.051 6.778 6.904 851,663 -0.12(-1.69%)
Jan 22, 2021 6.925 7.044 6.806 7.023 756,575 +0.06(+0.90%)
Jan 21, 2021 7.114 7.114 6.918 6.960 704,278 -0.15(-2.16%)
Jan 20, 2021 6.827 7.128 6.827 7.114 803,453 +0.27(+3.88%)
Jan 19, 2021 6.813 6.890 6.701 6.848 660,469 +0.05(+0.72%)
Jan 15, 2021 6.855 6.911 6.764 6.799 524,112 -0.12(-1.72%)
Jan 14, 2021 6.918 6.953 6.841 6.918 471,747 +0.04(+0.61%)
Jan 13, 2021 6.855 6.911 6.785 6.876 434,937 +0.00(+0.00%)
Jan 12, 2021 6.827 6.925 6.757 6.876 418,441 +0.02(+0.31%)
Jan 11, 2021 6.841 7.037 6.806 6.855 555,488 -0.04(-0.61%)
Jan 08, 2021 6.960 6.960 6.736 6.897 750,427 -0.03(-0.50%)
Jan 07, 2021 7.058 7.072 6.820 6.932 650,860 -0.13(-1.78%)
Jan 06, 2021 6.820 7.226 6.806 7.058 1,133,949 +0.37(+5.54%)
Jan 05, 2021 6.729 6.841 6.673 6.687 629,727 -0.06(-0.83%)
Jan 04, 2021 6.995 6.995 6.631 6.743 1,245,829 -0.24(-3.50%)
Dec 31, 2020 6.988 6.988 6.988 691,856 +0.13(+1.83%)
Dec 30, 2020 6.785 7.016 6.729 6.862 691,856 +0.11(+1.66%)
Dec 29, 2020 6.904 6.950 6.676 6.750 882,140 -0.14(-2.04%)
Dec 28, 2020 6.870 7.124 6.830 6.890 1,192,005 +0.09(+1.38%)
Dec 24, 2020 6.843 6.853 6.636 6.797 646,263 -0.03(-0.49%)
Dec 23, 2020 6.589 6.944 6.563 6.830 1,235,532 +0.25(+3.86%)
Dec 22, 2020 6.503 6.650 6.382 6.576 1,328,030 +0.14(+2.18%)
Dec 21, 2020 6.583 6.598 6.349 6.436 1,391,663 +0.03(+0.42%)
Dec 18, 2020 6.683 6.790 6.396 6.409 3,559,163 -0.33(-4.86%)
Dec 17, 2020 6.777 6.817 6.636 6.737 818,989 +0.03(+0.50%)
Dec 16, 2020 6.790 6.850 6.696 6.703 542,108 -0.04(-0.59%)
Dec 15, 2020 6.683 6.823 6.583 6.743 919,512 +0.18(+2.75%)
Dec 14, 2020 6.743 6.783 6.563 6.563 616,856 -0.09(-1.41%)
Dec 11, 2020 6.623 6.716 6.516 6.656 498,725 -0.09(-1.29%)
Dec 10, 2020 6.603 6.850 6.556 6.743 936,570 +0.07(+1.00%)
Dec 09, 2020 6.757 6.843 6.583 6.676 756,044 -0.03(-0.40%)
Dec 08, 2020 6.636 6.730 6.422 6.703 1,269,301 +0.06(+0.91%)
Dec 07, 2020 7.091 7.104 6.516 6.643 1,549,323 -0.38(-5.42%)
Dec 04, 2020 6.737 7.031 6.737 7.024 904,679 +0.36(+5.42%)
Dec 03, 2020 6.683 6.850 6.596 6.663 1,308,062 +0.10(+1.53%)
Dec 02, 2020 6.362 6.623 6.262 6.563 595,155 +0.23(+3.70%)
Dec 01, 2020 6.329 6.469 6.269 6.329 507,067 +0.14(+2.27%)
Nov 30, 2020 6.422 6.442 6.155 6.188 877,248 -0.30(-4.63%)
Nov 27, 2020 6.449 6.549 6.376 6.489 330,987 +0.05(+0.83%)
Nov 25, 2020 6.576 6.576 6.356 6.436 1,006,279 -0.24(-3.60%)
Nov 24, 2020 6.483 6.763 6.483 6.676 1,394,202 +0.30(+4.72%)
Nov 23, 2020 6.162 6.396 6.088 6.376 905,177 +0.32(+5.30%)
Nov 20, 2020 5.928 6.055 5.814 6.055 560,374 +0.05(+0.89%)
Nov 19, 2020 6.015 6.074 5.767 6.001 751,346 -0.11(-1.75%)
Nov 18, 2020 6.148 6.436 6.088 6.108 1,194,734 +0.02(+0.33%)
Nov 17, 2020 5.854 6.088 5.767 6.088 1,339,438 +0.13(+2.13%)
Nov 16, 2020 5.834 6.001 5.811 5.961 1,292,386 +0.40(+7.21%)
Nov 13, 2020 5.413 5.647 5.393 5.560 1,136,310 +0.23(+4.26%)
Nov 12, 2020 5.400 5.540 5.233 5.333 1,006,525 -0.17(-3.16%)
Nov 11, 2020 5.741 5.741 5.420 5.507 1,137,416 -0.23(-3.96%)
Nov 10, 2020 5.353 5.821 5.246 5.734 2,097,661 +0.34(+6.32%)
Nov 09, 2020 4.919 5.527 4.832 5.393 2,342,064 +0.78(+16.79%)
Nov 06, 2020 4.678 4.712 4.585 4.618 666,464 -0.04(-0.86%)
Nov 05, 2020 4.544 4.712 4.544 4.658 657,348 +0.11(+2.35%)
Nov 04, 2020 4.631 4.631 4.511 4.551 756,623 -0.15(-3.27%)
Nov 03, 2020 4.671 4.742 4.618 4.705 1,342,226 +0.13(+2.77%)
Nov 02, 2020 4.571 4.691 4.531 4.578 802,628 +0.07(+1.63%)
Oct 30, 2020 4.524 4.638 4.431 4.504 619,778 -0.05(-1.17%)
Oct 29, 2020 4.384 4.605 4.351 4.558 802,342 +0.12(+2.71%)
Oct 28, 2020 4.491 4.598 4.404 4.438 1,119,503 -0.16(-3.49%)
Oct 27, 2020 4.618 4.745 4.598 4.598 688,560 -0.03(-0.72%)
Oct 26, 2020 4.778 4.778 4.575 4.631 702,298 -0.20(-4.15%)
Oct 23, 2020 4.718 4.852 4.685 4.832 573,542 +0.15(+3.29%)
Oct 22, 2020 4.531 4.705 4.511 4.678 461,208 +0.15(+3.40%)
Oct 21, 2020 4.524 4.565 4.371 4.524 566,205 -0.01(-0.15%)
Oct 20, 2020 4.631 4.678 4.524 4.531 529,931 -0.07(-1.45%)
Oct 19, 2020 4.725 4.758 4.591 4.598 767,431 -0.07(-1.43%)
Oct 16, 2020 4.772 4.818 4.658 4.665 688,310 -0.11(-2.24%)
Oct 15, 2020 4.685 4.839 4.685 4.772 638,722 +0.03(+0.56%)
Oct 14, 2020 4.765 4.879 4.738 4.745 677,049 +0.00(+0.00%)
Oct 13, 2020 4.725 4.839 4.725 4.745 610,056 -0.05(-1.11%)
Oct 12, 2020 4.685 4.845 4.618 4.798 727,107 +0.05(+1.13%)
Oct 09, 2020 4.999 5.006 4.725 4.745 665,715 -0.20(-4.05%)
Oct 08, 2020 4.845 5.019 4.778 4.945 1,199,865 +0.15(+3.06%)
Oct 07, 2020 4.865 4.872 4.671 4.798 1,466,925 -0.01(-0.28%)
Oct 06, 2020 4.929 5.072 4.786 4.812 1,343,949 -0.05(-1.07%)
Oct 05, 2020 4.909 4.981 4.792 4.864 1,117,421 -0.01(-0.13%)
Oct 02, 2020 4.584 4.914 4.552 4.870 848,608 +0.14(+3.03%)
Oct 01, 2020 4.617 4.760 4.539 4.727 934,015 +0.12(+2.54%)
Sep 30, 2020 4.604 4.747 4.545 4.610 1,407,978 -0.04(-0.84%)
Sep 29, 2020 4.929 5.215 4.565 4.649 2,994,668 +0.19(+4.23%)
Sep 28, 2020 3.908 4.558 3.908 4.461 2,903,874 +0.64(+16.67%)
Sep 25, 2020 3.661 3.862 3.661 3.823 1,080,061 +0.12(+3.16%)
Sep 24, 2020 3.719 3.835 3.589 3.706 915,842 +0.00(+0.00%)
Sep 23, 2020 4.051 4.201 3.706 3.706 1,532,607 -0.30(-7.47%)
Sep 22, 2020 4.058 4.155 3.979 4.005 1,176,222 -0.03(-0.81%)
Sep 21, 2020 4.363 4.379 3.992 4.038 1,482,970 -0.41(-9.21%)
Sep 18, 2020 4.396 4.565 4.318 4.448 2,615,492 +0.05(+1.18%)
Sep 17, 2020 4.175 4.415 4.097 4.396 1,546,623 +0.18(+4.16%)
Sep 16, 2020 4.005 4.285 3.934 4.220 1,814,787 +0.20(+4.85%)
Sep 15, 2020 4.031 4.142 3.999 4.025 872,790 -0.01(-0.32%)
Sep 14, 2020 4.071 4.077 3.947 4.038 1,450,484 +0.03(+0.65%)
Sep 11, 2020 4.031 4.038 3.856 4.012 1,164,030 -0.01(-0.16%)
Sep 10, 2020 4.071 4.106 4.005 4.018 1,153,438 -0.08(-1.90%)
Sep 09, 2020 4.168 4.193 4.077 4.097 1,239,577 -0.05(-1.25%)
Sep 08, 2020 4.207 4.253 4.039 4.149 1,446,931 -0.09(-2.15%)
Sep 04, 2020 4.331 4.467 4.103 4.240 1,297,980 -0.03(-0.76%)
Sep 03, 2020 4.292 4.474 4.259 4.272 1,450,339 +0.00(+0.00%)
Sep 02, 2020 4.292 4.357 4.214 4.272 1,014,788 -0.05(-1.05%)
Sep 01, 2020 4.298 4.418 4.253 4.318 892,180 +0.00(+0.00%)
Aug 31, 2020 4.506 4.506 4.305 4.318 1,502,098 -0.22(-4.87%)
Aug 28, 2020 4.552 4.597 4.428 4.539 810,007 +0.06(+1.31%)
Aug 27, 2020 4.370 4.662 4.370 4.480 1,120,487 +0.08(+1.77%)
Aug 26, 2020 4.597 4.610 4.311 4.402 1,753,216 -0.24(-5.18%)
Aug 25, 2020 4.747 4.831 4.532 4.643 707,211 -0.08(-1.65%)
Aug 24, 2020 4.571 4.792 4.448 4.721 1,198,328 +0.21(+4.61%)
Aug 21, 2020 4.597 4.662 4.487 4.513 929,501 -0.10(-2.12%)
Aug 20, 2020 4.604 4.688 4.554 4.610 741,269 -0.05(-1.12%)
Aug 19, 2020 4.610 4.753 4.610 4.662 770,611 +0.02(+0.42%)
Aug 18, 2020 4.721 4.798 4.630 4.643 791,388 -0.14(-2.99%)
Aug 17, 2020 4.825 4.862 4.734 4.786 758,678 -0.09(-1.87%)
Aug 14, 2020 4.688 4.922 4.630 4.877 854,913 +0.18(+3.88%)
Aug 13, 2020 4.701 4.942 4.662 4.695 707,697 -0.07(-1.50%)
Aug 12, 2020 5.111 5.163 4.698 4.766 1,074,040 -0.20(-4.06%)
Aug 11, 2020 5.143 5.319 4.929 4.968 1,626,452 -0.05(-0.91%)
Aug 10, 2020 4.825 5.065 4.799 5.013 1,399,635 +0.29(+6.20%)
Aug 07, 2020 4.519 4.747 4.493 4.721 911,047 +0.16(+3.42%)
Aug 06, 2020 4.584 4.682 4.548 4.565 884,017 -0.02(-0.43%)
Aug 05, 2020 4.480 4.604 4.396 4.584 839,644 +0.15(+3.37%)
Aug 04, 2020 4.337 4.480 4.337 4.435 828,113 +0.03(+0.74%)
Aug 03, 2020 4.415 4.435 4.259 4.402 805,804 -0.01(-0.29%)
Jul 31, 2020 4.422 4.630 4.311 4.415 858,758 -0.05(-1.02%)
Jul 30, 2020 4.318 4.539 4.298 4.461 730,463 +0.01(+0.15%)
Jul 29, 2020 4.435 4.500 4.363 4.454 591,617 -0.02(-0.44%)
Jul 28, 2020 4.324 4.519 4.318 4.474 751,524 +0.16(+3.77%)
Jul 27, 2020 4.370 4.396 4.246 4.311 950,683 -0.06(-1.34%)
Jul 24, 2020 4.383 4.519 4.370 4.370 901,819 -0.12(-2.61%)
Jul 23, 2020 4.487 4.662 4.454 4.487 967,948 -0.08(-1.71%)
Jul 22, 2020 4.279 4.571 4.272 4.565 956,170 +0.21(+4.78%)
Jul 21, 2020 4.201 4.402 4.201 4.357 820,203 +0.15(+3.55%)
Jul 20, 2020 4.227 4.409 4.136 4.207 821,347 -0.14(-3.14%)
Jul 17, 2020 4.318 4.402 4.233 4.344 1,003,935 +0.01(+0.30%)
Jul 16, 2020 4.337 4.474 4.233 4.331 691,815 -0.14(-3.20%)
Jul 15, 2020 4.227 4.552 4.207 4.474 1,251,061 +0.40(+9.90%)
Jul 14, 2020 4.142 4.220 4.031 4.071 845,894 -0.08(-2.03%)
Jul 13, 2020 4.253 4.292 4.097 4.155 1,158,912 -0.08(-1.99%)
Jul 10, 2020 4.031 4.246 3.966 4.240 783,094 +0.17(+4.15%)
Jul 09, 2020 4.201 4.253 3.960 4.071 1,918,178 -0.19(-4.43%)
Jul 08, 2020 4.285 4.331 4.110 4.259 1,913,709 -0.03(-0.61%)
Jul 07, 2020 4.324 4.402 4.201 4.285 1,595,327 -0.17(-3.80%)
Jul 06, 2020 4.480 4.578 4.337 4.454 1,022,448 +0.08(+1.78%)
Jul 02, 2020 4.617 4.698 4.337 4.376 1,404,710 -0.10(-2.32%)
Jul 01, 2020 4.656 4.922 4.435 4.480 1,760,266 -0.19(-4.04%)
Jun 30, 2020 4.740 4.812 4.535 4.669 1,318,571 -0.10(-2.18%)
Jun 29, 2020 4.422 4.779 4.376 4.773 1,349,793 +0.20(+4.41%)
Jun 26, 2020 4.474 4.584 4.350 4.571 2,663,782 -0.05(-1.13%)
Jun 25, 2020 4.220 4.623 4.220 4.623 1,452,235 +0.26(+5.96%)
Jun 24, 2020 4.636 4.643 4.227 4.363 1,982,405 -0.43(-8.96%)
Jun 23, 2020 4.389 4.812 4.389 4.792 1,803,780 +0.37(+8.38%)
Jun 22, 2020 4.532 4.552 4.279 4.422 1,536,544 -0.15(-3.27%)
Jun 19, 2020 4.643 4.727 4.435 4.571 3,376,133 -0.08(-1.82%)
Jun 18, 2020 4.604 4.838 4.526 4.656 2,059,965 -0.08(-1.65%)
Jun 17, 2020 4.747 4.831 4.532 4.734 1,422,271 +0.00(+0.00%)
Jun 16, 2020 5.078 5.137 4.558 4.734 2,195,969 +0.03(+0.69%)
Jun 15, 2020 4.116 5.052 4.077 4.701 3,503,867 +0.16(+3.43%)
Jun 12, 2020 4.571 4.604 4.084 4.545 2,695,001 +0.47(+11.48%)
Jun 11, 2020 4.285 4.682 4.071 4.077 3,746,101 -0.81(-16.51%)
Jun 10, 2020 5.397 5.397 4.591 4.883 3,878,948 -0.36(-6.82%)
Jun 09, 2020 5.852 6.067 5.176 5.241 5,297,310 -0.97(-15.60%)
Jun 08, 2020 5.683 6.229 5.384 6.210 5,992,959 +1.30(+26.49%)
Jun 05, 2020 4.935 5.241 4.747 4.909 4,619,211 +0.67(+15.80%)
Jun 04, 2020 3.960 4.500 3.921 4.240 5,942,107 +0.50(+13.39%)
Jun 03, 2020 3.446 3.895 3.446 3.739 3,787,997 +0.47(+14.54%)
Jun 02, 2020 3.446 3.615 3.264 3.264 3,215,865 -0.10(-2.90%)
Jun 01, 2020 3.251 3.424 3.180 3.362 1,779,089 +0.16(+5.08%)
May 29, 2020 3.316 3.382 3.167 3.199 2,426,177 -0.12(-3.72%)
May 28, 2020 3.472 3.530 3.290 3.323 1,880,063 -0.15(-4.31%)
May 27, 2020 3.609 3.609 3.232 3.472 2,690,057 +0.03(+0.95%)
May 26, 2020 3.472 3.518 3.336 3.440 2,946,797 +0.14(+4.13%)
May 22, 2020 3.303 3.323 3.160 3.303 1,391,176 -0.03(-0.78%)
May 21, 2020 3.323 3.433 3.206 3.329 1,652,307 -0.02(-0.58%)
May 20, 2020 3.212 3.427 3.205 3.349 1,830,450 +0.22(+7.07%)
May 19, 2020 3.121 3.359 2.939 3.128 1,800,717 -0.03(-0.82%)
May 18, 2020 3.160 3.297 3.004 3.154 2,814,123 +0.16(+5.21%)
May 15, 2020 2.985 3.030 2.868 2.998 5,143,324 -0.05(-1.50%)
May 14, 2020 2.738 3.050 2.536 3.043 3,018,479 +0.22(+7.83%)
May 13, 2020 3.160 3.173 2.731 2.822 3,637,435 -0.41(-12.68%)
May 12, 2020 3.167 3.713 2.972 3.232 7,732,460 +0.35(+12.19%)
May 11, 2020 2.926 2.939 2.764 2.881 2,583,454 -0.05(-1.56%)
May 08, 2020 2.978 3.024 2.829 2.926 3,090,700 -0.01(-0.22%)
May 07, 2020 2.861 3.050 2.829 2.933 3,206,682 +0.10(+3.44%)
May 06, 2020 2.946 3.050 2.764 2.835 3,218,658 -0.06(-2.02%)
May 05, 2020 3.076 3.303 2.868 2.894 3,031,871 -0.04(-1.33%)
May 04, 2020 2.783 2.972 2.712 2.933 2,380,184 -0.08(-2.59%)
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.