Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Liberty All Star Equity Fund
(NY:
USA
)
6.780
+0.010 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
2.191
2.199
2.182
2.186
1,143,389
+0.01(+0.40%)
Mar 30, 2016
2.173
2.191
2.173
2.177
787,609
+0.01(+0.61%)
Mar 29, 2016
2.133
2.169
2.133
2.164
657,113
+0.03(+1.23%)
Mar 28, 2016
2.142
2.151
2.133
2.138
920,785
+0.00(+0.00%)
Mar 24, 2016
2.138
2.138
2.138
2.138
760,239
-0.02(-1.02%)
Mar 23, 2016
2.169
2.173
2.155
2.160
546,551
-0.01(-0.41%)
Mar 22, 2016
2.155
2.182
2.155
2.169
731,264
+0.00(+0.20%)
Mar 21, 2016
2.173
2.182
2.160
2.164
638,714
-0.01(-0.40%)
Mar 18, 2016
2.177
2.180
2.160
2.173
892,965
+0.00(+0.00%)
Mar 17, 2016
2.151
2.173
2.133
2.173
898,069
+0.03(+1.44%)
Mar 16, 2016
2.125
2.147
2.120
2.142
779,772
+0.01(+0.41%)
Mar 15, 2016
2.129
2.142
2.120
2.133
696,876
-0.02(-0.82%)
Mar 14, 2016
2.142
2.151
2.133
2.151
831,698
+0.01(+0.41%)
Mar 11, 2016
2.120
2.142
2.120
2.142
1,307,927
+0.03(+1.46%)
Mar 10, 2016
2.129
2.129
2.089
2.111
588,198
+0.00(+0.21%)
Mar 09, 2016
2.116
2.129
2.103
2.107
883,137
+0.00(+0.00%)
Mar 08, 2016
2.120
2.120
2.099
2.107
966,995
-0.02(-1.03%)
Mar 07, 2016
2.111
2.133
2.107
2.129
1,268,620
+0.01(+0.62%)
Mar 04, 2016
2.125
2.138
2.111
2.116
1,241,090
-0.02(-0.83%)
Mar 03, 2016
2.103
2.133
2.094
2.133
2,436,985
+0.04(+1.68%)
Mar 02, 2016
2.072
2.098
2.070
2.098
1,645,888
+0.03(+1.27%)
Mar 01, 2016
2.032
2.076
2.028
2.072
1,599,217
+0.06(+2.84%)
Feb 29, 2016
2.010
2.050
2.010
2.015
1,587,027
-0.01(-0.65%)
Feb 26, 2016
2.028
2.045
2.015
2.028
1,183,438
+0.01(+0.44%)
Feb 25, 2016
2.001
2.028
1.997
2.019
1,808,858
+0.02(+1.10%)
Feb 24, 2016
1.971
2.001
1.957
1.997
2,434,548
+0.01(+0.66%)
Feb 23, 2016
2.001
2.010
1.966
1.984
3,006,201
-0.02(-0.88%)
Feb 22, 2016
2.023
2.023
1.997
2.001
2,948,822
+0.02(+0.89%)
Feb 19, 2016
1.979
1.993
1.971
1.984
3,439,303
-0.02(-0.88%)
Feb 18, 2016
2.028
2.028
2.001
2.001
978,067
-0.00(-0.22%)
Feb 17, 2016
1.988
2.017
1.988
2.006
1,367,880
+0.05(+2.70%)
Feb 16, 2016
1.949
1.971
1.940
1.953
1,906,998
+0.03(+1.60%)
Feb 12, 2016
1.905
1.922
1.922
1.922
1,278,811
+0.03(+1.39%)
Feb 11, 2016
1.887
1.905
1.874
1.896
1,106,614
-0.03(-1.37%)
Feb 10, 2016
1.927
1.944
1.918
1.922
1,034,278
+0.01(+0.69%)
Feb 09, 2016
1.913
1.940
1.898
1.909
1,206,914
-0.03(-1.36%)
Feb 08, 2016
1.979
1.988
1.913
1.935
1,197,345
-0.07(-3.30%)
Feb 05, 2016
2.037
2.050
1.997
2.001
978,285
-0.04(-2.15%)
Feb 04, 2016
2.050
2.076
2.041
2.045
1,240,261
+0.00(+0.22%)
Feb 03, 2016
2.063
2.072
2.023
2.041
1,171,634
-0.02(-0.85%)
Feb 02, 2016
2.063
2.067
2.037
2.059
875,534
-0.02(-1.06%)
Feb 01, 2016
2.054
2.089
2.054
2.081
1,349,766
+0.00(+0.00%)
Jan 29, 2016
2.023
2.081
2.021
2.081
906,753
+0.07(+3.27%)
Jan 28, 2016
2.032
2.037
2.006
2.015
524,637
+0.01(+0.66%)
Jan 27, 2016
2.032
2.041
1.997
2.001
652,266
-0.03(-1.52%)
Jan 26, 2016
2.010
2.039
2.010
2.032
756,160
+0.03(+1.54%)
Jan 25, 2016
2.050
2.050
2.001
2.001
556,141
-0.05(-2.57%)
Jan 22, 2016
2.015
2.054
2.015
2.054
887,395
+0.07(+3.32%)
Jan 21, 2016
1.971
2.010
1.962
1.988
1,619,153
+0.03(+1.35%)
Jan 20, 2016
1.966
1.988
1.905
1.962
1,935,709
-0.04(-2.19%)
Jan 19, 2016
2.036
2.036
1.984
2.006
1,704,426
-0.01(-0.43%)
Jan 15, 2016
2.036
2.014
2.014
2.014
2,501,732
-0.07(-3.49%)
Jan 14, 2016
2.049
2.087
2.006
2.087
2,253,682
+0.04(+1.88%)
Jan 13, 2016
2.113
2.117
2.019
2.049
2,534,690
-0.06(-2.65%)
Jan 12, 2016
2.109
2.117
2.070
2.104
1,226,789
+0.02(+0.82%)
Jan 11, 2016
2.113
2.121
2.061
2.087
2,075,358
-0.01(-0.61%)
Jan 08, 2016
2.147
2.160
2.100
2.100
1,979,222
-0.03(-1.61%)
Jan 07, 2016
2.143
2.164
2.130
2.134
1,817,991
-0.05(-2.35%)
Jan 06, 2016
2.181
2.194
2.171
2.186
2,158,399
-0.03(-1.35%)
Jan 05, 2016
2.250
2.263
2.216
2.216
3,701,979
-0.02(-0.96%)
Jan 04, 2016
2.263
2.263
2.216
2.237
1,043,562
-0.06(-2.43%)
Dec 31, 2015
2.276
2.293
2.293
2.293
1,017,306
+0.00(+0.00%)
Dec 30, 2015
2.310
2.310
2.293
2.293
1,349,552
-0.02(-0.74%)
Dec 29, 2015
2.297
2.314
2.295
2.310
988,739
+0.02(+0.75%)
Dec 28, 2015
2.297
2.301
2.280
2.293
858,750
-0.02(-0.93%)
Dec 24, 2015
2.301
2.314
2.314
2.314
572,584
+0.01(+0.56%)
Dec 23, 2015
2.259
2.314
2.259
2.301
1,721,585
+0.05(+2.09%)
Dec 22, 2015
2.246
2.259
2.229
2.254
1,418,315
+0.03(+1.15%)
Dec 21, 2015
2.241
2.250
2.220
2.229
2,449,381
-0.00(-0.19%)
Dec 18, 2015
2.250
2.250
2.229
2.233
1,765,107
-0.02(-0.95%)
Dec 17, 2015
2.289
2.293
2.254
2.254
1,708,378
-0.02(-0.94%)
Dec 16, 2015
2.250
2.284
2.246
2.276
1,970,988
+0.04(+1.72%)
Dec 15, 2015
2.216
2.241
2.211
2.237
1,380,153
+0.04(+1.95%)
Dec 14, 2015
2.194
2.207
2.177
2.194
2,378,636
+0.00(+0.00%)
Dec 11, 2015
2.229
2.237
2.194
2.194
1,136,573
-0.06(-2.48%)
Dec 10, 2015
2.233
2.263
2.233
2.250
766,467
+0.01(+0.38%)
Dec 09, 2015
2.271
2.289
2.241
2.241
682,698
-0.03(-1.51%)
Dec 08, 2015
2.263
2.280
2.259
2.276
771,288
-0.01(-0.38%)
Dec 07, 2015
2.306
2.306
2.276
2.284
1,334,502
-0.02(-0.93%)
Dec 04, 2015
2.284
2.314
2.284
2.306
879,171
+0.03(+1.32%)
Dec 03, 2015
2.306
2.314
2.263
2.276
888,532
-0.03(-1.30%)
Dec 02, 2015
2.336
2.336
2.301
2.306
761,446
-0.03(-1.10%)
Dec 01, 2015
2.314
2.340
2.310
2.331
889,050
+0.02(+0.83%)
Nov 30, 2015
2.319
2.321
2.306
2.312
912,761
-0.00(-0.09%)
Nov 27, 2015
2.314
2.319
2.303
2.314
194,408
+0.00(+0.00%)
Nov 25, 2015
2.306
2.314
2.314
2.314
667,082
+0.01(+0.56%)
Nov 24, 2015
2.263
2.301
2.263
2.301
3,140,283
+0.01(+0.56%)
Nov 23, 2015
2.293
2.306
2.284
2.289
1,137,233
+0.00(+0.19%)
Nov 20, 2015
2.284
2.301
2.284
2.284
1,973,174
+0.01(+0.38%)
Nov 19, 2015
2.297
2.301
2.276
2.276
1,686,238
-0.01(-0.56%)
Nov 18, 2015
2.276
2.306
2.271
2.289
1,160,858
+0.03(+1.14%)
Nov 17, 2015
2.267
2.284
2.255
2.263
953,561
+0.00(+0.00%)
Nov 16, 2015
2.229
2.263
2.229
2.263
957,252
+0.03(+1.34%)
Nov 13, 2015
2.250
2.254
2.229
2.233
740,790
-0.02(-0.95%)
Nov 12, 2015
2.276
2.280
2.250
2.254
557,178
-0.03(-1.31%)
Nov 11, 2015
2.310
2.310
2.284
2.284
655,014
-0.01(-0.56%)
Nov 10, 2015
2.293
2.314
2.293
2.297
770,028
-0.00(-0.19%)
Nov 09, 2015
2.327
2.336
2.293
2.301
1,002,571
-0.03(-1.11%)
Nov 06, 2015
2.340
2.344
2.319
2.327
1,217,832
-0.02(-0.73%)
Nov 05, 2015
2.336
2.344
2.319
2.344
585,254
+0.01(+0.55%)
Nov 04, 2015
2.353
2.353
2.327
2.331
464,292
-0.01(-0.37%)
Nov 03, 2015
2.323
2.346
2.319
2.340
722,959
+0.01(+0.55%)
Nov 02, 2015
2.306
2.331
2.304
2.327
696,565
+0.03(+1.12%)
Oct 30, 2015
2.314
2.314
2.280
2.301
864,630
+0.00(+0.00%)
Oct 29, 2015
2.310
2.310
2.289
2.301
1,268,104
-0.01(-0.56%)
Oct 28, 2015
2.284
2.323
2.276
2.314
2,429,373
+0.05(+2.27%)
Oct 27, 2015
2.275
2.280
2.263
2.263
714,755
-0.02(-0.73%)
Oct 26, 2015
2.292
2.296
2.280
2.280
669,857
-0.01(-0.55%)
Oct 23, 2015
2.288
2.296
2.271
2.292
932,048
+0.03(+1.29%)
Oct 22, 2015
2.250
2.275
2.249
2.263
692,421
+0.03(+1.12%)
Oct 21, 2015
2.259
2.267
2.234
2.238
791,619
-0.02(-0.74%)
Oct 20, 2015
2.255
2.263
2.242
2.255
592,659
+0.00(+0.00%)
Oct 19, 2015
2.242
2.257
2.238
2.255
612,915
+0.00(+0.00%)
Oct 16, 2015
2.225
2.255
2.221
2.255
644,671
+0.03(+1.51%)
Oct 15, 2015
2.213
2.225
2.198
2.221
1,166,061
+0.01(+0.57%)
Oct 14, 2015
2.196
2.213
2.183
2.209
2,206,583
+0.02(+0.96%)
Oct 13, 2015
2.209
2.217
2.188
2.188
822,010
-0.03(-1.13%)
Oct 12, 2015
2.204
2.229
2.204
2.213
767,095
+0.01(+0.38%)
Oct 09, 2015
2.200
2.221
2.200
2.204
886,129
+0.01(+0.38%)
Oct 08, 2015
2.179
2.217
2.179
2.196
1,143,509
+0.02(+0.96%)
Oct 07, 2015
2.171
2.204
2.171
2.175
1,297,024
+0.01(+0.39%)
Oct 06, 2015
2.175
2.183
2.167
2.167
969,776
-0.00(-0.19%)
Oct 05, 2015
2.137
2.183
2.137
2.171
1,397,404
+0.05(+2.37%)
Oct 02, 2015
2.071
2.129
2.071
2.121
1,526,048
+0.02(+1.00%)
Oct 01, 2015
2.121
2.125
2.096
2.100
917,072
-0.03(-1.18%)
Sep 30, 2015
2.087
2.125
2.083
2.125
1,418,463
+0.05(+2.42%)
Sep 29, 2015
2.079
2.091
2.062
2.075
1,168,086
-0.05(-2.17%)
Sep 28, 2015
2.142
2.142
2.066
2.121
2,521,190
-0.04(-1.74%)
Sep 25, 2015
2.183
2.188
2.133
2.158
860,670
-0.01(-0.39%)
Sep 24, 2015
2.150
2.167
2.133
2.167
1,611,337
+0.00(+0.19%)
Sep 23, 2015
2.158
2.175
2.142
2.163
1,131,976
+0.00(+0.19%)
Sep 22, 2015
2.150
2.158
2.133
2.158
945,326
-0.02(-0.77%)
Sep 21, 2015
2.192
2.200
2.167
2.175
898,408
-0.01(-0.38%)
Sep 18, 2015
2.188
2.195
2.165
2.183
976,682
-0.02(-0.76%)
Sep 17, 2015
2.200
2.229
2.200
2.200
1,087,542
-0.01(-0.57%)
Sep 16, 2015
2.192
2.217
2.192
2.213
609,389
+0.02(+0.95%)
Sep 15, 2015
2.175
2.196
2.167
2.192
1,631,854
+0.01(+0.58%)
Sep 14, 2015
2.192
2.196
2.163
2.179
534,387
+0.00(+0.00%)
Sep 11, 2015
2.171
2.183
2.167
2.179
726,518
-0.00(-0.19%)
Sep 10, 2015
2.171
2.192
2.163
2.183
1,205,113
+0.01(+0.58%)
Sep 09, 2015
2.225
2.225
2.171
2.171
1,203,466
-0.03(-1.33%)
Sep 08, 2015
2.196
2.204
2.179
2.200
1,654,444
+0.03(+1.15%)
Sep 04, 2015
2.167
2.175
2.175
2.175
1,079,409
-0.02(-0.76%)
Sep 03, 2015
2.192
2.213
2.183
2.192
1,008,641
+0.01(+0.38%)
Sep 02, 2015
2.183
2.188
2.158
2.183
1,182,607
+0.02(+0.97%)
Sep 01, 2015
2.171
2.196
2.158
2.163
715,716
-0.06(-2.64%)
Aug 31, 2015
2.217
2.230
2.196
2.221
789,006
+0.00(+0.00%)
Aug 28, 2015
2.200
2.221
2.188
2.221
545,765
+0.02(+0.95%)
Aug 27, 2015
2.179
2.213
2.163
2.200
1,458,924
+0.04(+1.94%)
Aug 26, 2015
2.133
2.158
2.096
2.158
1,986,450
+0.04(+1.98%)
Aug 25, 2015
2.146
2.154
2.096
2.117
1,943,284
+0.03(+1.61%)
Aug 24, 2015
2.091
2.168
1.853
2.083
2,855,331
-0.14(-6.21%)
Aug 21, 2015
2.275
2.284
2.204
2.221
3,120,333
-0.08(-3.28%)
Aug 20, 2015
2.326
2.332
2.296
2.296
1,003,862
-0.05(-2.31%)
Aug 19, 2015
2.351
2.355
2.326
2.351
964,982
-0.00(-0.18%)
Aug 18, 2015
2.347
2.359
2.342
2.355
871,412
-0.00(-0.18%)
Aug 17, 2015
2.342
2.359
2.334
2.359
980,039
+0.00(+0.18%)
Aug 14, 2015
2.359
2.363
2.342
2.355
744,720
+0.01(+0.36%)
Aug 13, 2015
2.359
2.380
2.342
2.347
1,134,649
-0.02(-0.88%)
Aug 12, 2015
2.330
2.367
2.321
2.367
1,128,519
+0.02(+0.71%)
Aug 11, 2015
2.347
2.355
2.338
2.351
650,751
-0.02(-0.71%)
Aug 10, 2015
2.355
2.380
2.355
2.367
1,236,061
+0.03(+1.07%)
Aug 07, 2015
2.376
2.376
2.336
2.342
625,904
-0.04(-1.58%)
Aug 06, 2015
2.397
2.397
2.367
2.380
651,356
-0.02(-0.70%)
Aug 05, 2015
2.388
2.397
2.384
2.397
616,191
+0.01(+0.53%)
Aug 04, 2015
2.384
2.393
2.372
2.384
588,387
-0.01(-0.35%)
Aug 03, 2015
2.401
2.405
2.376
2.393
456,919
-0.01(-0.35%)
Jul 31, 2015
2.401
2.409
2.393
2.401
709,878
+0.00(+0.17%)
Jul 30, 2015
2.388
2.401
2.380
2.397
727,557
+0.00(+0.00%)
Jul 29, 2015
2.397
2.397
2.380
2.397
1,064,405
+0.02(+0.70%)
Jul 28, 2015
2.368
2.380
2.351
2.380
1,056,509
+0.02(+0.69%)
Jul 27, 2015
2.368
2.372
2.351
2.364
2,008,158
-0.01(-0.52%)
Jul 24, 2015
2.392
2.396
2.356
2.376
1,143,286
-0.02(-0.68%)
Jul 23, 2015
2.405
2.405
2.388
2.392
735,675
-0.01(-0.51%)
Jul 22, 2015
2.396
2.405
2.384
2.405
718,932
+0.00(+0.17%)
Jul 21, 2015
2.396
2.405
2.380
2.400
1,087,909
+0.00(+0.17%)
Jul 20, 2015
2.392
2.396
2.384
2.396
662,671
+0.01(+0.34%)
Jul 17, 2015
2.400
2.409
2.384
2.388
599,248
-0.01(-0.34%)
Jul 16, 2015
2.409
2.417
2.392
2.396
901,715
+0.01(+0.51%)
Jul 15, 2015
2.392
2.405
2.380
2.384
879,733
-0.00(-0.17%)
Jul 14, 2015
2.368
2.392
2.360
2.388
744,885
+0.02(+0.86%)
Jul 13, 2015
2.364
2.376
2.356
2.368
637,375
+0.02(+0.87%)
Jul 10, 2015
2.327
2.347
2.327
2.347
546,066
+0.04(+1.95%)
Jul 09, 2015
2.327
2.339
2.302
2.302
1,135,771
-0.01(-0.35%)
Jul 08, 2015
2.327
2.335
2.307
2.311
684,891
-0.02(-1.05%)
Jul 07, 2015
2.339
2.350
2.307
2.335
1,162,449
+0.01(+0.35%)
Jul 06, 2015
2.323
2.347
2.315
2.327
865,910
-0.02(-1.04%)
Jul 02, 2015
2.360
2.351
2.351
2.351
1,087,106
-0.00(-0.17%)
Jul 01, 2015
2.360
2.372
2.351
2.356
1,127,557
+0.01(+0.35%)
Jun 30, 2015
2.339
2.362
2.327
2.347
1,034,480
+0.01(+0.52%)
Jun 29, 2015
2.364
2.372
2.331
2.335
1,383,941
-0.06(-2.39%)
Jun 26, 2015
2.405
2.405
2.380
2.392
676,048
-0.01(-0.34%)
Jun 25, 2015
2.417
2.417
2.396
2.400
508,997
-0.01(-0.34%)
Jun 24, 2015
2.409
2.419
2.407
2.409
851,509
-0.00(-0.17%)
Jun 23, 2015
2.409
2.417
2.409
2.413
1,202,119
+0.01(+0.34%)
Jun 22, 2015
2.425
2.429
2.405
2.405
906,212
-0.01(-0.34%)
Jun 19, 2015
2.417
2.425
2.405
2.413
662,358
-0.01(-0.34%)
Jun 18, 2015
2.396
2.425
2.396
2.421
735,026
+0.02(+1.02%)
Jun 17, 2015
2.392
2.405
2.384
2.396
828,968
+0.01(+0.51%)
Jun 16, 2015
2.376
2.392
2.372
2.384
629,948
+0.01(+0.52%)
Jun 15, 2015
2.380
2.380
2.368
2.372
698,400
-0.01(-0.51%)
Jun 12, 2015
2.405
2.405
2.384
2.384
569,454
-0.03(-1.18%)
Jun 11, 2015
2.417
2.417
2.405
2.413
706,322
+0.00(+0.17%)
Jun 10, 2015
2.392
2.409
2.380
2.409
1,048,744
+0.03(+1.37%)
Jun 09, 2015
2.368
2.380
2.360
2.376
845,277
+0.01(+0.35%)
Jun 08, 2015
2.384
2.384
2.364
2.368
645,713
-0.01(-0.51%)
Jun 05, 2015
2.372
2.384
2.364
2.380
1,194,768
+0.01(+0.52%)
Jun 04, 2015
2.388
2.396
2.368
2.368
1,129,262
-0.02(-1.02%)
Jun 03, 2015
2.392
2.405
2.384
2.392
691,253
+0.00(+0.00%)
Jun 02, 2015
2.384
2.405
2.383
2.392
483,576
+0.00(+0.00%)
Jun 01, 2015
2.405
2.405
2.391
2.392
937,723
-0.00(-0.17%)
May 29, 2015
2.409
2.413
2.392
2.396
675,583
-0.02(-0.68%)
May 28, 2015
2.417
2.417
2.405
2.413
624,919
-0.01(-0.34%)
May 27, 2015
2.384
2.421
2.384
2.421
734,335
+0.04(+1.89%)
May 26, 2015
2.409
2.409
2.372
2.376
1,041,209
-0.03(-1.36%)
May 22, 2015
2.417
2.409
2.409
2.409
684,156
-0.01(-0.51%)
May 21, 2015
2.413
2.421
2.409
2.421
680,009
+0.01(+0.34%)
May 20, 2015
2.413
2.417
2.405
2.413
770,997
+0.00(+0.00%)
May 19, 2015
2.417
2.417
2.405
2.413
770,973
+0.00(+0.17%)
May 18, 2015
2.409
2.417
2.405
2.409
829,382
+0.00(+0.00%)
May 15, 2015
2.417
2.421
2.405
2.409
779,943
-0.02(-0.67%)
May 14, 2015
2.400
2.425
2.392
2.425
1,699,778
+0.04(+1.71%)
May 13, 2015
2.392
2.400
2.376
2.384
916,150
-0.00(-0.17%)
May 12, 2015
2.372
2.392
2.364
2.388
1,599,657
+0.00(+0.00%)
May 11, 2015
2.409
2.413
2.384
2.388
1,669,237
-0.02(-1.02%)
May 08, 2015
2.400
2.413
2.397
2.413
923,366
+0.03(+1.37%)
May 07, 2015
2.372
2.384
2.364
2.380
452,613
+0.01(+0.52%)
May 06, 2015
2.388
2.392
2.360
2.368
829,103
-0.02(-0.85%)
May 05, 2015
2.392
2.405
2.376
2.388
863,517
-0.01(-0.51%)
May 04, 2015
2.405
2.413
2.396
2.400
928,206
-0.00(-0.17%)
May 01, 2015
2.396
2.409
2.388
2.405
831,609
+0.02(+0.86%)
Apr 30, 2015
2.396
2.404
2.376
2.384
1,369,241
-0.02(-0.68%)
Apr 29, 2015
2.405
2.405
2.384
2.400
1,419,731
-0.00(-0.17%)
Apr 28, 2015
2.393
2.409
2.377
2.405
1,294,859
+0.02(+0.84%)
Apr 27, 2015
2.405
2.409
2.381
2.385
1,113,482
-0.01(-0.50%)
Apr 24, 2015
2.393
2.405
2.389
2.397
1,098,348
+0.00(+0.00%)
Apr 23, 2015
2.393
2.405
2.389
2.397
1,137,501
+0.00(+0.00%)
Apr 22, 2015
2.389
2.401
2.377
2.397
1,105,096
+0.01(+0.50%)
Apr 21, 2015
2.389
2.389
2.369
2.385
1,023,737
+0.01(+0.34%)
Apr 20, 2015
2.369
2.389
2.369
2.377
1,148,819
+0.02(+0.68%)
Apr 17, 2015
2.373
2.373
2.353
2.361
897,802
-0.03(-1.17%)
Apr 16, 2015
2.377
2.397
2.377
2.389
701,980
-0.00(-0.17%)
Apr 15, 2015
2.369
2.397
2.369
2.393
1,545,633
+0.03(+1.18%)
Apr 14, 2015
2.365
2.373
2.357
2.365
1,234,948
+0.00(+0.00%)
Apr 13, 2015
2.373
2.385
2.365
2.365
721,777
-0.01(-0.34%)
Apr 10, 2015
2.361
2.377
2.359
2.373
1,367,692
+0.01(+0.51%)
Apr 09, 2015
2.349
2.365
2.345
2.361
992,402
+0.02(+0.68%)
Apr 08, 2015
2.341
2.353
2.335
2.345
895,111
+0.00(+0.17%)
Apr 07, 2015
2.337
2.357
2.337
2.341
859,546
+0.00(+0.17%)
Apr 06, 2015
2.301
2.345
2.301
2.337
1,283,483
+0.02(+0.69%)
Apr 02, 2015
2.313
2.321
2.321
2.321
1,358,456
+0.01(+0.34%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.