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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.400 +0.240 (+2.62%)
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, 2020 5.319 5.319 4.987 5.127 597,239 -0.08(-1.59%)
Apr 29, 2020 4.942 5.357 4.895 5.210 500,210 +0.27(+5.42%)
Apr 28, 2020 5.172 5.261 4.885 4.942 652,944 -0.14(-2.76%)
Apr 27, 2020 4.783 5.134 4.681 5.083 637,635 +0.41(+8.88%)
Apr 24, 2020 4.305 4.687 4.247 4.668 502,559 +0.45(+10.57%)
Apr 23, 2020 4.235 4.362 4.184 4.222 301,832 -0.01(-0.15%)
Apr 22, 2020 4.471 4.555 4.215 4.228 332,109 -0.15(-3.35%)
Apr 21, 2020 4.305 4.502 4.209 4.375 378,625 +0.00(+0.00%)
Apr 20, 2020 4.528 4.675 4.273 4.375 377,046 -0.31(-6.54%)
Apr 17, 2020 4.522 4.748 4.471 4.681 612,950 +0.32(+7.31%)
Apr 16, 2020 4.624 4.800 4.199 4.362 795,991 -0.31(-6.56%)
Apr 15, 2020 4.802 4.904 4.435 4.668 493,038 -0.29(-5.79%)
Apr 14, 2020 4.860 5.000 4.738 4.955 682,709 +0.28(+6.00%)
Apr 13, 2020 4.662 4.834 4.260 4.675 581,604 +0.04(+0.96%)
Apr 09, 2020 4.911 5.274 4.400 4.630 1,713,406 +0.05(+1.11%)
Apr 08, 2020 4.094 4.816 3.982 4.579 843,771 +0.63(+15.99%)
Apr 07, 2020 3.571 4.018 3.527 3.948 755,385 +0.64(+19.27%)
Apr 06, 2020 3.252 3.418 3.150 3.310 432,795 +0.32(+10.66%)
Apr 03, 2020 3.406 3.406 2.908 2.991 750,624 -0.34(-10.33%)
Apr 02, 2020 3.508 3.641 3.252 3.335 301,516 +0.06(+1.75%)
Apr 01, 2020 3.508 3.578 3.240 3.278 520,460 -0.38(-10.45%)
Mar 31, 2020 3.795 4.062 3.635 3.661 574,982 -0.12(-3.20%)
Mar 30, 2020 4.286 4.573 3.712 3.782 989,069 -0.47(-10.96%)
Mar 27, 2020 4.005 4.758 3.973 4.247 882,811 +0.05(+1.22%)
Mar 26, 2020 3.635 5.044 3.616 4.196 1,146,641 +0.75(+21.85%)
Mar 25, 2020 3.176 4.069 3.125 3.444 961,895 +0.36(+11.57%)
Mar 24, 2020 3.284 3.967 3.061 3.087 979,191 +0.29(+10.50%)
Mar 23, 2020 3.412 3.508 2.793 2.793 1,099,071 -0.58(-17.20%)
Mar 20, 2020 5.255 5.255 3.016 3.374 1,747,432 -1.70(-33.54%)
Mar 19, 2020 2.073 5.249 1.786 5.076 3,324,182 +3.23(+174.48%)
Mar 18, 2020 3.182 3.335 1.849 1.849 2,468,222 -1.54(-45.49%)
Mar 17, 2020 4.445 4.464 3.351 3.393 1,484,860 -1.03(-23.34%)
Mar 16, 2020 4.152 4.656 3.801 4.426 1,223,620 -1.05(-19.21%)
Mar 13, 2020 5.465 5.810 5.314 5.478 762,385 +0.31(+6.05%)
Mar 12, 2020 5.880 5.880 4.488 5.166 1,185,025 -1.32(-20.41%)
Mar 11, 2020 6.729 6.753 6.411 6.491 680,161 -0.43(-6.18%)
Mar 10, 2020 6.851 6.967 6.594 6.918 695,847 +0.24(+3.66%)
Mar 09, 2020 7.205 7.327 6.674 6.674 977,350 -1.04(-13.53%)
Mar 06, 2020 7.694 7.834 7.504 7.718 615,953 -0.14(-1.79%)
Mar 05, 2020 8.090 8.121 7.651 7.858 1,001,227 +0.25(+3.29%)
Mar 04, 2020 7.492 7.645 7.492 7.608 317,754 +0.16(+2.21%)
Mar 03, 2020 7.553 7.669 7.413 7.443 464,338 -0.04(-0.57%)
Mar 02, 2020 7.333 7.694 7.327 7.486 781,501 +0.13(+1.83%)
Feb 28, 2020 7.376 7.425 7.052 7.352 1,225,684 -0.21(-2.82%)
Feb 27, 2020 7.938 7.938 7.431 7.565 716,802 -0.39(-4.91%)
Feb 26, 2020 7.852 8.139 7.846 7.956 516,244 +0.14(+1.80%)
Feb 25, 2020 8.445 8.512 7.529 7.816 1,400,912 -0.62(-7.31%)
Feb 24, 2020 8.506 8.567 8.377 8.432 555,776 -0.18(-2.13%)
Feb 21, 2020 8.585 8.646 8.585 8.616 349,166 +0.02(+0.28%)
Feb 20, 2020 8.640 8.664 8.585 8.591 235,012 -0.05(-0.64%)
Feb 19, 2020 8.554 8.646 8.554 8.646 428,453 +0.04(+0.43%)
Feb 18, 2020 8.561 8.634 8.546 8.609 303,291 +0.05(+0.57%)
Feb 14, 2020 8.591 8.591 8.512 8.561 274,976 -0.03(-0.36%)
Feb 13, 2020 8.457 8.591 8.457 8.591 278,548 +0.10(+1.15%)
Feb 12, 2020 8.457 8.512 8.426 8.493 280,834 +0.05(+0.58%)
Feb 11, 2020 8.377 8.475 8.377 8.445 276,229 +0.05(+0.66%)
Feb 10, 2020 8.396 8.500 8.380 8.390 330,599 -0.01(-0.07%)
Feb 07, 2020 8.341 8.408 8.316 8.396 269,080 +0.06(+0.73%)
Feb 06, 2020 8.353 8.390 8.313 8.335 230,888 -0.02(-0.22%)
Feb 05, 2020 8.353 8.396 8.316 8.353 220,043 +0.04(+0.51%)
Feb 04, 2020 8.377 8.432 8.274 8.310 468,167 -0.04(-0.51%)
Feb 03, 2020 8.347 8.396 8.335 8.353 183,885 +0.01(+0.07%)
Jan 31, 2020 8.371 8.426 8.335 8.347 256,142 -0.02(-0.29%)
Jan 30, 2020 8.371 8.438 8.341 8.371 246,245 -0.02(-0.22%)
Jan 29, 2020 8.390 8.420 8.341 8.390 188,921 +0.02(+0.22%)
Jan 28, 2020 8.371 8.426 8.347 8.371 272,541 +0.02(+0.22%)
Jan 27, 2020 8.341 8.451 8.341 8.353 227,973 -0.07(-0.87%)
Jan 24, 2020 8.518 8.591 8.396 8.426 420,243 -0.08(-0.93%)
Jan 23, 2020 8.487 8.518 8.432 8.506 642,069 +0.00(+0.00%)
Jan 22, 2020 8.548 8.561 8.469 8.506 364,316 -0.02(-0.21%)
Jan 21, 2020 8.481 8.588 8.445 8.524 530,871 +0.04(+0.50%)
Jan 17, 2020 8.512 8.573 8.475 8.481 422,045 -0.03(-0.36%)
Jan 16, 2020 8.554 8.609 8.487 8.512 611,183 -0.04(-0.43%)
Jan 15, 2020 8.573 8.616 8.524 8.548 495,791 -0.05(-0.57%)
Jan 14, 2020 8.542 8.640 8.542 8.597 1,152,413 +0.10(+1.22%)
Jan 13, 2020 8.506 8.567 8.438 8.493 724,352 -0.01(-0.07%)
Jan 10, 2020 8.548 8.579 8.487 8.500 979,532 -0.05(-0.57%)
Jan 09, 2020 8.408 8.567 8.335 8.548 4,888,503 -0.23(-2.57%)
Jan 08, 2020 8.719 8.805 8.719 8.774 262,300 +0.04(+0.42%)
Jan 07, 2020 8.805 8.817 8.732 8.738 178,566 -0.07(-0.76%)
Jan 06, 2020 8.701 8.854 8.683 8.805 204,253 +0.08(+0.91%)
Jan 03, 2020 8.701 8.774 8.670 8.725 161,153 +0.02(+0.21%)
Jan 02, 2020 8.689 8.744 8.640 8.707 301,239 +0.02(+0.28%)
Dec 31, 2019 8.701 8.787 8.652 8.683 419,261 -0.01(-0.14%)
Dec 30, 2019 8.670 8.719 8.634 8.695 307,967 +0.02(+0.28%)
Dec 27, 2019 8.725 8.756 8.658 8.670 150,508 -0.06(-0.70%)
Dec 26, 2019 8.707 8.762 8.670 8.732 269,511 +0.02(+0.28%)
Dec 24, 2019 8.652 8.750 8.652 8.707 150,180 +0.07(+0.78%)
Dec 23, 2019 8.780 8.823 8.548 8.640 658,695 -0.15(-1.74%)
Dec 20, 2019 8.762 8.829 8.744 8.793 359,647 +0.02(+0.28%)
Dec 19, 2019 8.799 8.878 8.750 8.768 245,107 -0.04(-0.42%)
Dec 18, 2019 8.848 8.902 8.774 8.805 328,712 -0.05(-0.62%)
Dec 17, 2019 8.762 8.896 8.762 8.860 315,328 +0.09(+1.04%)
Dec 16, 2019 8.744 8.878 8.744 8.768 300,404 +0.02(+0.28%)
Dec 13, 2019 8.701 8.780 8.677 8.744 182,771 +0.04(+0.49%)
Dec 12, 2019 8.689 8.793 8.689 8.701 172,737 +0.03(+0.35%)
Dec 11, 2019 8.707 8.744 8.622 8.670 234,401 -0.01(-0.07%)
Dec 10, 2019 8.732 8.774 8.646 8.677 325,363 -0.05(-0.63%)
Dec 09, 2019 8.646 8.756 8.591 8.732 347,099 +0.05(+0.56%)
Dec 06, 2019 8.524 8.701 8.518 8.683 459,877 +0.18(+2.16%)
Dec 05, 2019 8.609 8.676 8.493 8.500 527,257 -0.13(-1.56%)
Dec 04, 2019 8.616 8.695 8.573 8.634 280,235 +0.02(+0.28%)
Dec 03, 2019 8.695 8.725 8.554 8.609 444,526 -0.16(-1.88%)
Dec 02, 2019 8.927 8.927 8.630 8.774 746,060 -0.11(-1.24%)
Nov 29, 2019 8.707 8.915 8.707 8.884 262,365 +0.10(+1.18%)
Nov 27, 2019 8.701 8.793 8.622 8.780 547,332 +0.07(+0.84%)
Nov 26, 2019 8.695 8.731 8.487 8.707 1,022,777 -0.03(-0.34%)
Nov 25, 2019 8.880 8.927 8.558 8.737 1,260,870 -0.12(-1.35%)
Nov 22, 2019 8.790 8.898 8.671 8.856 517,158 +0.02(+0.20%)
Nov 21, 2019 8.927 8.999 8.749 8.838 408,590 -0.08(-0.93%)
Nov 20, 2019 8.898 8.957 8.898 8.922 174,836 +0.02(+0.27%)
Nov 19, 2019 8.880 8.927 8.880 8.898 180,815 +0.03(+0.34%)
Nov 18, 2019 8.844 8.898 8.808 8.868 235,454 +0.05(+0.54%)
Nov 15, 2019 9.035 9.035 8.761 8.820 518,333 -0.18(-1.99%)
Nov 14, 2019 9.064 9.219 8.963 8.999 476,279 -0.07(-0.72%)
Nov 13, 2019 8.838 9.118 8.838 9.064 942,268 +0.17(+1.87%)
Nov 12, 2019 8.659 9.041 8.654 8.898 566,267 +0.15(+1.77%)
Nov 11, 2019 8.642 8.779 8.350 8.743 1,257,061 +0.01(+0.14%)
Nov 08, 2019 8.981 9.008 8.713 8.731 799,748 -0.26(-2.91%)
Nov 07, 2019 9.612 9.618 8.487 8.993 3,123,754 -1.05(-10.49%)
Nov 06, 2019 10.01 10.11 9.988 10.05 242,438 -0.01(-0.06%)
Nov 05, 2019 10.12 10.16 10.01 10.05 206,947 -0.06(-0.59%)
Nov 04, 2019 10.01 10.12 10.01 10.11 264,952 +0.13(+1.25%)
Nov 01, 2019 9.958 10.08 9.956 9.988 219,624 +0.03(+0.30%)
Oct 31, 2019 9.857 9.970 9.833 9.958 163,018 +0.11(+1.09%)
Oct 30, 2019 9.857 9.916 9.779 9.851 153,696 -0.02(-0.24%)
Oct 29, 2019 9.868 9.922 9.793 9.874 231,398 -0.01(-0.06%)
Oct 28, 2019 9.922 9.935 9.851 9.880 168,831 +0.03(+0.30%)
Oct 25, 2019 9.803 9.928 9.797 9.851 124,252 +0.04(+0.43%)
Oct 24, 2019 9.839 9.851 9.785 9.809 143,471 +0.01(+0.12%)
Oct 23, 2019 9.815 9.868 9.755 9.797 120,469 -0.02(-0.18%)
Oct 22, 2019 9.827 9.874 9.755 9.815 190,989 +0.03(+0.30%)
Oct 21, 2019 9.767 9.803 9.737 9.785 150,597 +0.06(+0.61%)
Oct 18, 2019 9.761 9.788 9.702 9.726 387,029 -0.04(-0.37%)
Oct 17, 2019 9.708 9.803 9.678 9.761 209,004 +0.11(+1.11%)
Oct 16, 2019 9.737 9.815 9.654 9.654 158,257 -0.09(-0.92%)
Oct 15, 2019 9.726 9.833 9.698 9.743 145,621 +0.06(+0.61%)
Oct 14, 2019 9.690 9.731 9.654 9.684 144,585 -0.02(-0.25%)
Oct 11, 2019 9.767 9.785 9.684 9.708 220,128 +0.03(+0.31%)
Oct 10, 2019 9.600 9.714 9.589 9.678 163,468 +0.11(+1.12%)
Oct 09, 2019 9.577 9.633 9.535 9.571 181,102 -0.02(-0.25%)
Oct 08, 2019 9.606 9.743 9.547 9.595 186,600 -0.08(-0.86%)
Oct 07, 2019 9.672 9.726 9.618 9.678 129,343 +0.01(+0.06%)
Oct 04, 2019 9.535 9.731 9.529 9.672 189,400 +0.12(+1.25%)
Oct 03, 2019 9.410 9.612 9.338 9.553 424,736 +0.13(+1.39%)
Oct 02, 2019 9.559 9.559 9.154 9.422 946,406 -0.19(-1.98%)
Oct 01, 2019 9.833 9.833 9.565 9.612 336,827 -0.20(-2.00%)
Sep 30, 2019 9.916 9.926 9.678 9.809 454,343 -0.08(-0.78%)
Sep 27, 2019 10.09 10.09 9.857 9.886 258,914 -0.18(-1.83%)
Sep 26, 2019 10.07 10.09 9.996 10.07 214,083 +0.00(+0.00%)
Sep 25, 2019 10.14 10.19 9.958 10.07 291,586 -0.07(-0.65%)
Sep 24, 2019 10.16 10.21 10.08 10.14 224,184 -0.01(-0.12%)
Sep 23, 2019 10.12 10.23 10.06 10.15 356,103 +0.03(+0.29%)
Sep 20, 2019 9.880 10.12 9.880 10.12 501,710 +0.24(+2.47%)
Sep 19, 2019 9.874 9.976 9.857 9.874 389,485 +0.05(+0.55%)
Sep 18, 2019 9.791 9.827 9.764 9.821 183,735 +0.04(+0.37%)
Sep 17, 2019 9.833 9.881 9.731 9.785 218,636 -0.04(-0.42%)
Sep 16, 2019 9.749 9.880 9.714 9.827 388,137 +0.05(+0.55%)
Sep 13, 2019 9.827 9.851 9.714 9.773 203,840 -0.01(-0.06%)
Sep 12, 2019 9.708 9.827 9.696 9.779 304,428 +0.08(+0.80%)
Sep 11, 2019 9.714 9.737 9.601 9.702 252,415 +0.02(+0.18%)
Sep 10, 2019 9.737 9.737 9.606 9.684 326,360 -0.05(-0.55%)
Sep 09, 2019 9.797 9.815 9.600 9.737 386,301 -0.02(-0.18%)
Sep 06, 2019 9.785 9.809 9.672 9.755 294,343 -0.03(-0.30%)
Sep 05, 2019 9.731 9.839 9.714 9.785 434,904 +0.07(+0.74%)
Sep 04, 2019 9.672 9.755 9.640 9.714 259,447 +0.08(+0.87%)
Sep 03, 2019 9.529 9.648 9.440 9.630 610,001 +0.10(+1.00%)
Aug 30, 2019 9.660 9.669 9.505 9.535 618,239 -0.10(-1.05%)
Aug 29, 2019 9.857 9.857 9.565 9.636 496,604 -0.08(-0.86%)
Aug 28, 2019 9.743 9.754 9.553 9.720 603,124 +0.06(+0.66%)
Aug 27, 2019 9.790 9.807 9.632 9.655 324,537 -0.10(-1.07%)
Aug 26, 2019 9.615 9.772 9.586 9.760 458,059 +0.20(+2.13%)
Aug 23, 2019 9.545 9.609 9.498 9.556 292,255 -0.02(-0.18%)
Aug 22, 2019 9.586 9.609 9.452 9.574 265,966 +0.00(+0.00%)
Aug 21, 2019 9.673 9.737 9.539 9.574 595,740 -0.02(-0.24%)
Aug 20, 2019 9.527 9.842 9.527 9.597 708,824 +0.09(+0.98%)
Aug 19, 2019 9.323 9.533 9.318 9.504 533,520 +0.25(+2.71%)
Aug 16, 2019 9.119 9.335 9.114 9.253 475,709 +0.17(+1.86%)
Aug 15, 2019 8.980 9.137 8.958 9.084 352,038 +0.15(+1.70%)
Aug 14, 2019 8.950 9.026 8.921 8.933 445,582 -0.08(-0.90%)
Aug 13, 2019 8.904 9.108 8.904 9.014 312,785 +0.02(+0.19%)
Aug 12, 2019 8.974 8.997 8.933 8.997 223,528 -0.02(-0.26%)
Aug 09, 2019 9.119 9.154 9.009 9.020 332,756 -0.05(-0.58%)
Aug 08, 2019 8.857 9.131 8.822 9.073 437,475 +0.23(+2.64%)
Aug 07, 2019 8.857 8.910 8.746 8.840 536,209 -0.07(-0.78%)
Aug 06, 2019 8.682 8.933 8.682 8.910 648,227 +0.25(+2.89%)
Aug 05, 2019 8.834 8.839 8.560 8.659 630,291 -0.25(-2.81%)
Aug 02, 2019 8.945 8.945 8.776 8.910 411,698 -0.01(-0.13%)
Aug 01, 2019 8.776 8.956 8.741 8.921 683,686 +0.24(+2.75%)
Jul 31, 2019 8.694 8.724 8.667 8.682 381,032 -0.01(-0.13%)
Jul 30, 2019 8.677 8.711 8.595 8.694 352,821 +0.02(+0.27%)
Jul 29, 2019 8.589 8.688 8.513 8.671 480,960 +0.08(+0.95%)
Jul 26, 2019 8.624 8.665 8.572 8.589 289,681 -0.02(-0.27%)
Jul 25, 2019 8.659 8.706 8.583 8.612 308,631 -0.05(-0.61%)
Jul 24, 2019 8.711 8.717 8.636 8.665 476,722 -0.05(-0.60%)
Jul 23, 2019 8.694 8.741 8.633 8.717 525,823 +0.02(+0.27%)
Jul 22, 2019 8.682 8.735 8.666 8.694 575,581 +0.01(+0.13%)
Jul 19, 2019 8.711 8.752 8.630 8.682 540,750 +0.03(+0.34%)
Jul 18, 2019 8.612 8.700 8.595 8.653 521,349 +0.04(+0.47%)
Jul 17, 2019 8.601 8.729 8.583 8.612 825,163 +0.01(+0.14%)
Jul 16, 2019 8.746 8.816 8.513 8.601 2,059,835 -0.09(-1.01%)
Jul 15, 2019 8.566 8.741 8.548 8.688 1,552,985 +0.25(+2.97%)
Jul 12, 2019 8.449 8.560 8.438 8.438 254,329 -0.02(-0.21%)
Jul 11, 2019 8.449 8.508 8.396 8.455 301,842 +0.00(+0.00%)
Jul 10, 2019 8.379 8.461 8.350 8.455 248,314 +0.08(+0.90%)
Jul 09, 2019 8.368 8.432 8.327 8.379 201,738 -0.07(-0.83%)
Jul 08, 2019 8.443 8.449 8.263 8.449 345,989 +0.08(+0.90%)
Jul 05, 2019 8.385 8.385 8.222 8.374 232,706 +0.00(+0.00%)
Jul 03, 2019 8.374 8.432 8.292 8.374 162,688 +0.02(+0.21%)
Jul 02, 2019 8.356 8.387 8.304 8.356 270,356 +0.01(+0.07%)
Jul 01, 2019 8.362 8.414 8.315 8.350 227,724 +0.06(+0.70%)
Jun 28, 2019 8.298 8.330 8.286 8.292 173,500 +0.01(+0.14%)
Jun 27, 2019 8.216 8.298 8.170 8.280 165,113 +0.09(+1.07%)
Jun 26, 2019 8.164 8.245 8.141 8.193 132,879 +0.03(+0.43%)
Jun 25, 2019 8.234 8.239 8.146 8.158 162,626 -0.07(-0.85%)
Jun 24, 2019 8.269 8.327 8.222 8.228 214,726 -0.06(-0.77%)
Jun 21, 2019 8.245 8.292 8.228 8.292 172,642 +0.02(+0.28%)
Jun 20, 2019 8.274 8.274 8.129 8.269 202,507 +0.05(+0.57%)
Jun 19, 2019 8.205 8.274 8.199 8.222 132,071 +0.02(+0.21%)
Jun 18, 2019 8.199 8.251 8.158 8.205 128,656 +0.02(+0.28%)
Jun 17, 2019 8.216 8.245 8.135 8.181 153,781 -0.03(-0.43%)
Jun 14, 2019 8.269 8.274 8.216 8.216 245,234 +0.01(+0.07%)
Jun 13, 2019 8.158 8.239 8.158 8.210 203,350 +0.06(+0.79%)
Jun 12, 2019 8.041 8.158 8.001 8.146 266,659 +0.10(+1.23%)
Jun 11, 2019 8.100 8.100 8.012 8.047 138,930 +0.00(+0.00%)
Jun 10, 2019 8.146 8.199 8.012 8.047 327,245 -0.08(-0.93%)
Jun 07, 2019 8.036 8.123 7.966 8.123 239,570 +0.10(+1.23%)
Jun 06, 2019 8.036 8.082 7.986 8.024 192,629 -0.02(-0.22%)
Jun 05, 2019 7.936 8.100 7.861 8.041 280,641 +0.13(+1.62%)
Jun 04, 2019 7.791 7.954 7.785 7.913 210,837 +0.16(+2.03%)
Jun 03, 2019 7.797 7.861 7.744 7.756 265,875 -0.05(-0.60%)
May 31, 2019 7.913 7.913 7.727 7.802 476,395 -0.15(-1.90%)
May 30, 2019 8.129 8.129 7.936 7.954 469,032 -0.10(-1.30%)
May 29, 2019 8.138 8.138 7.979 8.059 405,676 -0.11(-1.32%)
May 28, 2019 8.127 8.178 8.070 8.167 386,355 +0.11(+1.41%)
May 24, 2019 8.093 8.104 8.019 8.053 222,740 +0.03(+0.42%)
May 23, 2019 8.087 8.104 8.008 8.019 239,932 -0.07(-0.84%)
May 22, 2019 8.070 8.144 8.070 8.087 222,879 +0.02(+0.21%)
May 21, 2019 8.019 8.104 8.019 8.070 161,471 +0.07(+0.85%)
May 20, 2019 8.002 8.059 7.979 8.002 172,663 +0.00(+0.00%)
May 17, 2019 7.991 8.070 7.962 8.002 160,936 +0.01(+0.14%)
May 16, 2019 7.934 8.013 7.934 7.991 149,644 +0.03(+0.43%)
May 15, 2019 7.923 8.002 7.883 7.957 206,812 +0.02(+0.21%)
May 14, 2019 7.945 8.036 7.923 7.940 306,797 -0.02(-0.21%)
May 13, 2019 7.991 8.044 7.894 7.957 377,371 -0.10(-1.20%)
May 10, 2019 7.996 8.104 7.996 8.053 205,132 +0.01(+0.14%)
May 09, 2019 8.042 8.082 7.985 8.042 240,651 -0.01(-0.07%)
May 08, 2019 8.082 8.150 8.047 8.047 160,179 -0.04(-0.49%)
May 07, 2019 8.104 8.206 8.019 8.087 316,421 -0.07(-0.90%)
May 06, 2019 8.070 8.218 8.008 8.161 425,710 -0.07(-0.90%)
May 03, 2019 8.167 8.297 8.167 8.235 333,142 +0.10(+1.26%)
May 02, 2019 8.008 8.167 7.962 8.133 645,567 +0.20(+2.58%)
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.