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, 2021 2.452 2.511 2.430 2.452 569,725 +0.02(+0.90%)
Mar 30, 2021 2.437 2.474 2.430 2.430 602,997 -0.01(-0.30%)
Mar 29, 2021 2.430 2.445 2.415 2.437 252,601 +0.02(+0.91%)
Mar 26, 2021 2.445 2.474 2.415 2.415 403,169 -0.01(-0.60%)
Mar 25, 2021 2.430 2.452 2.379 2.430 335,168 +0.04(+1.84%)
Mar 24, 2021 2.437 2.525 2.386 2.386 373,344 -0.02(-0.91%)
Mar 23, 2021 2.459 2.525 2.408 2.408 390,404 -0.05(-2.08%)
Mar 22, 2021 2.430 2.474 2.393 2.459 379,498 +0.03(+1.20%)
Mar 19, 2021 2.474 2.511 2.393 2.430 1,393,673 -0.02(-0.90%)
Mar 18, 2021 2.547 2.547 2.445 2.452 456,024 -0.10(-3.74%)
Mar 17, 2021 2.525 2.591 2.525 2.547 484,938 -0.05(-1.97%)
Mar 16, 2021 2.642 2.642 2.540 2.598 942,230 -0.02(-0.84%)
Mar 15, 2021 2.599 2.656 2.499 2.620 1,482,109 +0.09(+3.66%)
Mar 12, 2021 2.457 2.542 2.442 2.528 536,330 +0.08(+3.20%)
Mar 11, 2021 2.485 2.485 2.393 2.449 642,050 -0.01(-0.29%)
Mar 10, 2021 2.535 2.549 2.421 2.457 695,580 -0.05(-1.99%)
Mar 09, 2021 2.492 2.549 2.410 2.506 947,325 +0.03(+1.15%)
Mar 08, 2021 2.364 2.478 2.321 2.478 800,755 +0.12(+5.14%)
Mar 05, 2021 2.350 2.357 2.243 2.357 509,928 +0.04(+1.53%)
Mar 04, 2021 2.400 2.407 2.286 2.321 651,238 -0.07(-2.98%)
Mar 03, 2021 2.407 2.421 2.364 2.393 400,272 +0.01(+0.60%)
Mar 02, 2021 2.314 2.414 2.300 2.378 419,430 +0.06(+2.45%)
Mar 01, 2021 2.371 2.407 2.293 2.321 420,176 -0.01(-0.31%)
Feb 26, 2021 2.286 2.350 2.259 2.328 450,804 +0.06(+2.51%)
Feb 25, 2021 2.400 2.400 2.264 2.271 541,848 -0.11(-4.78%)
Feb 24, 2021 2.385 2.442 2.364 2.385 347,671 +0.00(+0.00%)
Feb 23, 2021 2.400 2.421 2.307 2.385 542,274 -0.04(-1.47%)
Feb 22, 2021 2.350 2.428 2.350 2.421 430,667 +0.05(+2.10%)
Feb 19, 2021 2.364 2.400 2.307 2.371 553,604 +0.03(+1.22%)
Feb 18, 2021 2.286 2.364 2.257 2.343 522,965 +0.06(+2.49%)
Feb 17, 2021 2.250 2.286 2.243 2.286 233,848 +0.04(+1.58%)
Feb 16, 2021 2.271 2.279 2.236 2.250 485,745 -0.04(-1.86%)
Feb 12, 2021 2.264 2.307 2.239 2.293 469,623 +0.04(+1.58%)
Feb 11, 2021 2.257 2.286 2.236 2.257 339,818 +0.00(+0.00%)
Feb 10, 2021 2.279 2.304 2.243 2.257 813,512 -0.02(-0.94%)
Feb 09, 2021 2.393 2.393 2.257 2.279 695,352 -0.10(-4.19%)
Feb 08, 2021 2.421 2.435 2.378 2.378 476,722 -0.03(-1.18%)
Feb 05, 2021 2.400 2.449 2.385 2.407 461,618 +0.01(+0.30%)
Feb 04, 2021 2.336 2.449 2.328 2.400 903,151 +0.07(+3.06%)
Feb 03, 2021 2.271 2.364 2.271 2.328 576,288 +0.06(+2.51%)
Feb 02, 2021 2.243 2.343 2.215 2.271 863,650 +0.02(+0.95%)
Feb 01, 2021 2.136 2.264 2.136 2.250 668,902 +0.11(+5.33%)
Jan 29, 2021 2.243 2.271 2.136 2.136 390,697 -0.13(-5.66%)
Jan 28, 2021 2.172 2.264 2.172 2.264 729,466 +0.07(+3.25%)
Jan 27, 2021 2.172 2.222 2.172 2.193 796,035 +0.01(+0.65%)
Jan 26, 2021 2.158 2.218 2.136 2.179 509,046 +0.04(+2.00%)
Jan 25, 2021 2.058 2.158 2.051 2.136 1,106,771 +0.07(+3.45%)
Jan 22, 2021 2.072 2.079 2.044 2.065 459,371 -0.01(-0.34%)
Jan 21, 2021 1.965 2.136 1.965 2.072 1,165,373 +0.11(+5.82%)
Jan 20, 2021 1.908 1.958 1.908 1.958 440,393 +0.04(+2.23%)
Jan 19, 2021 1.958 1.958 1.901 1.915 435,413 -0.02(-1.10%)
Jan 15, 2021 1.937 1.958 1.925 1.937 331,292 -0.01(-0.37%)
Jan 14, 2021 1.937 1.958 1.923 1.944 388,985 +0.01(+0.37%)
Jan 13, 2021 1.958 1.965 1.887 1.937 445,842 -0.02(-1.09%)
Jan 12, 2021 1.958 1.965 1.923 1.958 437,621 -0.01(-0.36%)
Jan 11, 2021 1.965 1.972 1.915 1.965 554,526 -0.02(-1.08%)
Jan 08, 2021 1.951 1.987 1.930 1.987 352,919 +0.05(+2.57%)
Jan 07, 2021 1.937 1.958 1.915 1.937 254,829 +0.01(+0.37%)
Jan 06, 2021 1.937 1.972 1.901 1.930 362,394 -0.01(-0.37%)
Jan 05, 2021 1.880 1.944 1.858 1.937 492,014 +0.05(+2.64%)
Jan 04, 2021 1.908 1.915 1.851 1.887 490,513 -0.03(-1.49%)
Dec 31, 2020 1.915 1.915 1.915 790,612 +0.03(+1.51%)
Dec 30, 2020 1.930 1.951 1.858 1.887 790,612 +0.02(+1.14%)
Dec 29, 2020 1.887 1.915 1.858 1.866 712,401 -0.03(-1.50%)
Dec 28, 2020 1.937 1.951 1.894 1.894 627,654 -0.04(-1.84%)
Dec 24, 2020 1.908 1.951 1.887 1.930 244,220 +0.02(+1.12%)
Dec 23, 2020 1.915 1.951 1.908 1.908 395,928 -0.01(-0.37%)
Dec 22, 2020 1.901 1.915 1.873 1.915 450,664 +0.01(+0.75%)
Dec 21, 2020 1.901 1.930 1.869 1.901 405,875 -0.01(-0.74%)
Dec 18, 2020 1.908 1.955 1.905 1.915 399,263 +0.01(+0.75%)
Dec 17, 2020 1.908 1.944 1.894 1.901 371,079 -0.02(-1.11%)
Dec 16, 2020 1.972 1.982 1.915 1.923 323,521 -0.06(-3.23%)
Dec 15, 2020 1.958 1.994 1.915 1.987 553,807 +0.03(+1.45%)
Dec 14, 2020 1.965 1.994 1.938 1.958 266,116 +0.00(+0.00%)
Dec 11, 2020 1.987 1.994 1.944 1.958 489,284 -0.04(-1.79%)
Dec 10, 2020 1.987 2.008 1.930 1.994 343,659 +0.01(+0.36%)
Dec 09, 2020 2.001 2.022 1.923 1.987 721,990 -0.04(-2.11%)
Dec 08, 2020 2.065 2.084 1.951 2.029 810,891 -0.04(-1.72%)
Dec 07, 2020 2.108 2.129 2.029 2.065 645,877 -0.04(-2.03%)
Dec 04, 2020 2.079 2.143 2.073 2.108 412,324 +0.03(+1.37%)
Dec 03, 2020 2.093 2.118 2.058 2.079 359,202 +0.03(+1.39%)
Dec 02, 2020 2.093 2.115 2.039 2.051 381,011 -0.04(-2.04%)
Dec 01, 2020 2.101 2.158 2.065 2.093 414,088 -0.01(-0.34%)
Nov 30, 2020 2.172 2.193 2.086 2.101 472,773 -0.05(-2.32%)
Nov 27, 2020 2.172 2.193 2.136 2.150 220,627 -0.04(-1.63%)
Nov 25, 2020 2.150 2.186 2.101 2.186 412,605 +0.06(+2.68%)
Nov 24, 2020 2.101 2.172 2.086 2.129 909,618 +0.04(+2.05%)
Nov 23, 2020 2.008 2.093 1.994 2.086 751,161 +0.07(+3.53%)
Nov 20, 2020 2.058 2.065 2.015 2.015 544,195 -0.04(-2.08%)
Nov 19, 2020 2.065 2.108 2.051 2.058 476,028 -0.02(-1.03%)
Nov 18, 2020 2.051 2.119 2.044 2.079 871,129 -0.01(-0.34%)
Nov 17, 2020 2.072 2.101 2.051 2.086 616,839 +0.02(+1.03%)
Nov 16, 2020 2.010 2.093 2.003 2.065 1,640,090 +0.08(+4.17%)
Nov 13, 2020 1.852 2.010 1.845 1.982 1,427,668 +0.14(+7.46%)
Nov 12, 2020 1.776 1.852 1.769 1.845 672,994 +0.02(+1.13%)
Nov 11, 2020 1.824 1.852 1.803 1.824 551,013 +0.00(+0.00%)
Nov 10, 2020 1.817 1.858 1.810 1.824 1,298,463 +0.01(+0.38%)
Nov 09, 2020 1.769 1.838 1.759 1.817 982,027 +0.09(+5.18%)
Nov 06, 2020 1.686 1.790 1.680 1.728 569,498 +0.04(+2.45%)
Nov 05, 2020 1.652 1.700 1.652 1.686 458,975 +0.02(+1.24%)
Nov 04, 2020 1.673 1.693 1.631 1.666 189,066 -0.02(-1.22%)
Nov 03, 2020 1.693 1.700 1.618 1.686 333,669 +0.01(+0.82%)
Nov 02, 2020 1.631 1.680 1.611 1.673 272,412 +0.06(+3.85%)
Oct 30, 2020 1.666 1.676 1.597 1.611 329,495 -0.04(-2.50%)
Oct 29, 2020 1.659 1.693 1.638 1.652 225,984 +0.00(+0.00%)
Oct 28, 2020 1.680 1.700 1.652 1.652 307,697 -0.05(-2.83%)
Oct 27, 2020 1.803 1.817 1.690 1.700 917,787 -0.10(-5.73%)
Oct 26, 2020 1.769 1.810 1.769 1.803 320,896 +0.01(+0.77%)
Oct 23, 2020 1.790 1.797 1.762 1.790 365,525 +0.01(+0.77%)
Oct 22, 2020 1.790 1.790 1.761 1.776 400,800 -0.01(-0.39%)
Oct 21, 2020 1.776 1.790 1.762 1.783 451,038 +0.01(+0.39%)
Oct 20, 2020 1.790 1.790 1.762 1.776 219,269 +0.00(+0.00%)
Oct 19, 2020 1.790 1.790 1.762 1.776 280,081 +0.00(+0.00%)
Oct 16, 2020 1.790 1.790 1.752 1.776 421,022 -0.01(-0.39%)
Oct 15, 2020 1.783 1.790 1.769 1.783 166,880 +0.00(+0.00%)
Oct 14, 2020 1.783 1.793 1.779 1.783 259,240 -0.02(-1.15%)
Oct 13, 2020 1.817 1.817 1.776 1.803 473,841 +0.01(+0.38%)
Oct 12, 2020 1.824 1.831 1.755 1.797 301,956 -0.03(-1.88%)
Oct 09, 2020 1.803 1.838 1.783 1.831 402,716 +0.03(+1.53%)
Oct 08, 2020 1.714 1.803 1.714 1.803 627,417 +0.10(+6.07%)
Oct 07, 2020 1.755 1.762 1.700 1.700 247,872 -0.04(-2.37%)
Oct 06, 2020 1.748 1.769 1.721 1.741 392,282 -0.01(-0.78%)
Oct 05, 2020 1.714 1.769 1.714 1.755 418,680 +0.04(+2.41%)
Oct 02, 2020 1.645 1.721 1.645 1.714 274,724 +0.02(+1.22%)
Oct 01, 2020 1.714 1.721 1.693 1.693 203,055 +0.01(+0.82%)
Sep 30, 2020 1.728 1.762 1.680 1.680 442,132 -0.07(-3.94%)
Sep 29, 2020 1.741 1.755 1.710 1.748 401,037 -0.01(-0.39%)
Sep 28, 2020 1.735 1.790 1.735 1.755 449,117 +0.05(+2.82%)
Sep 25, 2020 1.680 1.707 1.666 1.707 106,780 +0.03(+2.06%)
Sep 24, 2020 1.707 1.708 1.666 1.673 489,765 -0.03(-2.02%)
Sep 23, 2020 1.797 1.797 1.693 1.707 529,924 -0.07(-3.88%)
Sep 22, 2020 1.845 1.869 1.769 1.776 584,516 -0.06(-3.37%)
Sep 21, 2020 1.817 1.879 1.783 1.838 475,099 +0.01(+0.75%)
Sep 18, 2020 1.797 1.824 1.755 1.824 2,649,765 +0.05(+2.71%)
Sep 17, 2020 1.790 1.790 1.728 1.776 607,759 -0.03(-1.90%)
Sep 16, 2020 1.776 1.824 1.748 1.810 635,935 +0.03(+1.54%)
Sep 15, 2020 1.673 1.797 1.673 1.783 1,354,463 +0.13(+7.92%)
Sep 14, 2020 1.838 1.838 1.638 1.652 1,354,159 -0.15(-8.40%)
Sep 11, 2020 1.845 1.858 1.776 1.803 166,491 -0.01(-0.76%)
Sep 10, 2020 1.803 1.944 1.776 1.817 405,654 +0.02(+1.15%)
Sep 09, 2020 1.748 1.824 1.728 1.797 369,122 +0.04(+2.35%)
Sep 08, 2020 1.790 1.797 1.741 1.755 455,289 -0.06(-3.41%)
Sep 04, 2020 1.886 1.893 1.755 1.817 426,542 -0.04(-2.22%)
Sep 03, 2020 1.920 1.941 1.858 1.858 307,880 -0.07(-3.57%)
Sep 02, 2020 1.900 1.934 1.893 1.927 310,991 +0.01(+0.72%)
Sep 01, 2020 1.969 1.969 1.900 1.914 254,545 -0.07(-3.47%)
Aug 31, 2020 1.969 1.982 1.934 1.982 279,760 +0.01(+0.70%)
Aug 28, 2020 1.920 1.975 1.914 1.969 272,545 +0.06(+3.25%)
Aug 27, 2020 1.838 1.934 1.838 1.907 424,787 +0.06(+3.36%)
Aug 26, 2020 1.914 1.914 1.838 1.845 349,282 -0.06(-2.90%)
Aug 25, 2020 1.920 1.931 1.845 1.900 334,443 -0.03(-1.43%)
Aug 24, 2020 1.865 1.941 1.831 1.927 558,385 +0.06(+2.94%)
Aug 21, 2020 1.920 1.920 1.872 1.872 416,808 -0.05(-2.51%)
Aug 20, 2020 1.948 1.948 1.900 1.920 204,277 -0.03(-1.41%)
Aug 19, 2020 1.893 2.037 1.790 1.948 643,090 +0.06(+2.91%)
Aug 18, 2020 1.969 1.975 1.893 1.893 434,929 -0.07(-3.51%)
Aug 17, 2020 1.996 2.051 1.962 1.962 450,117 -0.06(-2.73%)
Aug 14, 2020 2.030 2.043 1.970 2.017 944,549 -0.03(-1.62%)
Aug 13, 2020 1.964 2.057 1.937 2.050 1,188,732 +0.11(+5.84%)
Aug 12, 2020 1.977 1.984 1.937 1.937 450,017 +0.01(+0.35%)
Aug 11, 2020 1.937 1.977 1.917 1.930 615,357 +0.01(+0.69%)
Aug 10, 2020 1.864 1.947 1.864 1.917 652,337 +0.06(+3.23%)
Aug 07, 2020 1.877 1.894 1.837 1.857 580,071 -0.01(-0.71%)
Aug 06, 2020 1.924 1.924 1.857 1.870 278,189 -0.06(-3.10%)
Aug 05, 2020 1.897 1.944 1.817 1.930 941,385 +0.05(+2.47%)
Aug 04, 2020 1.857 1.937 1.837 1.884 854,050 +0.01(+0.35%)
Aug 03, 2020 1.697 1.884 1.677 1.877 1,312,440 +0.19(+11.02%)
Jul 31, 2020 1.644 1.697 1.604 1.691 702,215 +0.05(+2.83%)
Jul 30, 2020 1.571 1.651 1.551 1.644 543,304 +0.09(+5.56%)
Jul 29, 2020 1.551 1.558 1.538 1.558 323,594 +0.02(+1.30%)
Jul 28, 2020 1.584 1.624 1.531 1.538 551,402 -0.05(-3.35%)
Jul 27, 2020 1.611 1.624 1.584 1.591 314,341 -0.02(-1.24%)
Jul 24, 2020 1.611 1.637 1.604 1.611 215,291 +0.00(+0.00%)
Jul 23, 2020 1.664 1.675 1.601 1.611 308,824 -0.05(-3.20%)
Jul 22, 2020 1.671 1.684 1.644 1.664 311,340 -0.02(-1.19%)
Jul 21, 2020 1.671 1.691 1.651 1.684 213,253 +0.02(+1.20%)
Jul 20, 2020 1.657 1.677 1.657 1.664 348,920 -0.01(-0.79%)
Jul 17, 2020 1.631 1.684 1.604 1.677 323,163 +0.04(+2.44%)
Jul 16, 2020 1.651 1.664 1.617 1.637 333,717 -0.01(-0.81%)
Jul 15, 2020 1.604 1.694 1.604 1.651 293,704 +0.05(+3.33%)
Jul 14, 2020 1.611 1.624 1.544 1.597 566,890 -0.01(-0.83%)
Jul 13, 2020 1.597 1.631 1.591 1.611 451,268 +0.02(+1.26%)
Jul 10, 2020 1.617 1.624 1.568 1.591 658,645 -0.04(-2.45%)
Jul 09, 2020 1.711 1.723 1.617 1.631 691,098 -0.08(-4.67%)
Jul 08, 2020 1.731 1.751 1.704 1.711 556,129 -0.02(-1.15%)
Jul 07, 2020 1.757 1.757 1.704 1.731 592,637 -0.06(-3.35%)
Jul 06, 2020 1.877 1.890 1.724 1.790 740,428 -0.02(-1.10%)
Jul 02, 2020 1.824 1.846 1.794 1.810 428,029 +0.02(+1.11%)
Jul 01, 2020 1.771 1.807 1.757 1.790 438,989 +0.01(+0.75%)
Jun 30, 2020 1.731 1.804 1.731 1.777 350,293 +0.03(+1.91%)
Jun 29, 2020 1.744 1.804 1.724 1.744 401,009 +0.01(+0.38%)
Jun 26, 2020 1.790 1.795 1.724 1.737 330,224 -0.07(-3.69%)
Jun 25, 2020 1.771 1.817 1.737 1.804 248,786 +0.03(+1.50%)
Jun 24, 2020 1.830 1.830 1.717 1.777 527,358 -0.09(-4.64%)
Jun 23, 2020 1.857 1.877 1.830 1.864 299,751 +0.02(+1.08%)
Jun 22, 2020 1.904 1.910 1.810 1.844 405,639 -0.06(-3.15%)
Jun 19, 2020 1.850 1.944 1.837 1.904 981,358 +0.10(+5.53%)
Jun 18, 2020 1.870 1.897 1.790 1.804 556,633 -0.06(-3.21%)
Jun 17, 2020 1.964 1.970 1.840 1.864 675,707 -0.10(-5.08%)
Jun 16, 2020 2.063 2.063 1.884 1.964 1,123,410 -0.03(-1.34%)
Jun 15, 2020 1.990 2.050 1.917 1.990 564,004 -0.01(-0.66%)
Jun 12, 2020 1.977 2.010 1.884 2.003 660,599 +0.14(+7.50%)
Jun 11, 2020 1.984 2.017 1.857 1.864 1,010,645 -0.19(-9.09%)
Jun 10, 2020 2.177 2.183 2.010 2.050 1,087,266 -0.13(-5.81%)
Jun 09, 2020 2.316 2.316 2.150 2.177 709,298 -0.16(-6.84%)
Jun 08, 2020 2.276 2.363 2.263 2.336 687,906 +0.09(+3.85%)
Jun 05, 2020 2.236 2.316 2.170 2.250 931,779 +0.08(+3.68%)
Jun 04, 2020 2.063 2.250 2.030 2.170 984,406 +0.07(+3.49%)
Jun 03, 2020 1.997 2.117 1.944 2.097 1,007,651 +0.11(+5.71%)
Jun 02, 2020 1.910 2.010 1.870 1.984 1,451,519 +0.07(+3.83%)
Jun 01, 2020 1.804 1.930 1.777 1.910 565,792 +0.11(+5.90%)
May 29, 2020 1.917 1.917 1.797 1.804 1,193,044 -0.13(-6.55%)
May 28, 2020 1.905 2.053 1.866 1.930 1,858,820 +0.03(+1.69%)
May 27, 2020 1.917 1.924 1.847 1.898 520,802 +0.01(+0.34%)
May 26, 2020 1.834 1.898 1.808 1.892 907,402 +0.08(+4.26%)
May 22, 2020 1.802 1.827 1.744 1.814 318,454 +0.02(+1.08%)
May 21, 2020 1.769 1.808 1.750 1.795 440,956 +0.01(+0.36%)
May 20, 2020 1.712 1.814 1.704 1.789 702,692 +0.12(+7.34%)
May 19, 2020 1.666 1.712 1.634 1.666 865,761 -0.01(-0.77%)
May 18, 2020 1.724 1.731 1.647 1.679 637,955 +0.05(+3.16%)
May 15, 2020 1.609 1.654 1.544 1.628 415,280 +0.00(+0.00%)
May 14, 2020 1.544 1.634 1.441 1.628 672,366 +0.06(+4.12%)
May 13, 2020 1.647 1.679 1.538 1.564 790,452 -0.10(-6.18%)
May 12, 2020 1.654 1.744 1.647 1.666 903,594 -0.06(-3.72%)
May 11, 2020 1.789 1.789 1.679 1.731 776,696 -0.02(-1.10%)
May 08, 2020 1.712 1.769 1.699 1.750 775,541 +0.05(+3.03%)
May 07, 2020 1.827 1.917 1.615 1.699 2,013,319 -0.06(-3.30%)
May 06, 2020 1.654 1.827 1.628 1.757 1,015,224 +0.14(+8.33%)
May 05, 2020 1.744 1.814 1.557 1.621 1,469,718 -0.08(-4.91%)
May 04, 2020 1.737 1.757 1.634 1.705 731,897 -0.06(-3.28%)
May 01, 2020 1.853 1.859 1.712 1.763 559,975 -0.13(-6.80%)
Apr 30, 2020 1.834 1.917 1.744 1.892 1,309,159 +0.06(+3.52%)
Apr 29, 2020 1.660 1.982 1.660 1.827 1,750,937 +0.21(+12.70%)
Apr 28, 2020 1.724 1.757 1.589 1.621 765,173 -0.07(-4.18%)
Apr 27, 2020 1.557 1.712 1.531 1.692 1,020,400 +0.15(+9.58%)
Apr 24, 2020 1.544 1.557 1.493 1.544 582,822 +0.02(+1.27%)
Apr 23, 2020 1.480 1.557 1.461 1.525 732,064 +0.06(+4.41%)
Apr 22, 2020 1.518 1.564 1.461 1.461 575,697 -0.03(-2.16%)
Apr 21, 2020 1.454 1.525 1.422 1.493 581,151 +0.01(+0.87%)
Apr 20, 2020 1.576 1.596 1.461 1.480 587,577 -0.11(-6.88%)
Apr 17, 2020 1.634 1.660 1.583 1.589 502,781 +0.01(+0.41%)
Apr 16, 2020 1.699 1.737 1.557 1.583 525,570 -0.09(-5.38%)
Apr 15, 2020 1.757 1.776 1.615 1.673 659,442 -0.13(-7.14%)
Apr 14, 2020 1.705 1.834 1.692 1.802 1,366,560 +0.15(+9.37%)
Apr 13, 2020 1.512 1.654 1.428 1.647 2,089,630 +0.14(+8.94%)
Apr 09, 2020 1.576 1.718 1.390 1.512 2,748,899 -0.01(-0.84%)
Apr 08, 2020 1.525 1.641 1.448 1.525 1,486,566 +0.11(+7.73%)
Apr 07, 2020 1.377 1.518 1.319 1.416 1,363,744 +0.19(+15.18%)
Apr 06, 2020 1.222 1.351 1.222 1.229 969,694 +0.08(+6.70%)
Apr 03, 2020 1.184 1.255 1.126 1.152 764,662 -0.04(-3.24%)
Apr 02, 2020 1.351 1.351 1.184 1.190 1,087,160 -0.12(-9.31%)
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.