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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
21.46
+0.04 (+0.19%)
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 (%)
May 30, 2008
5.711
5.885
5.699
5.870
530,261
+0.17(+2.90%)
May 29, 2008
5.679
5.764
5.679
5.704
320,090
+0.01(+0.11%)
May 28, 2008
5.679
5.698
5.661
5.698
153,053
+0.03(+0.50%)
May 27, 2008
5.661
5.702
5.648
5.670
332,219
+0.02(+0.39%)
May 26, 2008
5.626
5.667
5.595
5.648
0
+0.00(+0.00%)
May 23, 2008
5.626
5.667
5.595
5.648
282,685
+0.01(+0.11%)
May 22, 2008
5.676
5.676
5.608
5.642
314,527
+0.03(+0.50%)
May 21, 2008
5.667
5.707
5.598
5.614
259,150
-0.01(-0.17%)
May 20, 2008
5.633
5.650
5.614
5.623
296,094
-0.03(-0.55%)
May 19, 2008
5.654
5.707
5.648
5.654
236,950
+0.01(+0.22%)
May 16, 2008
5.645
5.645
5.617
5.642
245,322
+0.01(+0.17%)
May 15, 2008
5.598
5.636
5.589
5.633
156,866
+0.04(+0.72%)
May 14, 2008
5.598
5.645
5.589
5.592
279,161
+0.01(+0.11%)
May 13, 2008
5.626
5.626
5.586
5.586
205,271
-0.07(-1.16%)
May 12, 2008
5.614
5.651
5.601
5.651
265,919
+0.05(+0.83%)
May 09, 2008
5.595
5.617
5.564
5.605
150,334
-0.01(-0.11%)
May 08, 2008
5.552
5.614
5.536
5.611
200,138
+0.08(+1.41%)
May 07, 2008
5.570
5.630
5.533
5.533
267,705
-0.04(-0.73%)
May 06, 2008
5.595
5.595
5.561
5.573
248,336
-0.03(-0.52%)
May 05, 2008
5.586
5.611
5.561
5.603
250,131
+0.01(+0.25%)
May 02, 2008
5.601
5.639
5.567
5.589
363,196
+0.00(+0.00%)
May 01, 2008
5.542
5.608
5.539
5.589
249,362
+0.05(+0.96%)
Apr 30, 2008
5.573
5.580
5.508
5.536
293,484
+0.01(+0.11%)
Apr 29, 2008
5.548
5.548
5.495
5.530
277,596
+0.02(+0.34%)
Apr 28, 2008
5.517
5.555
5.508
5.511
248,249
+0.01(+0.17%)
Apr 25, 2008
5.542
5.552
5.480
5.502
369,086
-0.01(-0.11%)
Apr 24, 2008
5.545
5.567
5.494
5.508
325,127
-0.03(-0.56%)
Apr 23, 2008
5.455
5.548
5.439
5.539
243,860
+0.11(+2.07%)
Apr 22, 2008
5.464
5.499
5.411
5.427
217,324
-0.04(-0.74%)
Apr 21, 2008
5.505
5.517
5.436
5.467
257,316
-0.05(-0.90%)
Apr 18, 2008
5.445
5.517
5.421
5.517
364,000
+0.11(+1.96%)
Apr 17, 2008
5.396
5.439
5.396
5.411
301,054
-0.02(-0.46%)
Apr 16, 2008
5.371
5.436
5.361
5.436
212,306
+0.09(+1.75%)
Apr 15, 2008
5.333
5.352
5.296
5.343
210,405
+0.02(+0.47%)
Apr 14, 2008
5.302
5.343
5.299
5.318
150,055
+0.02(+0.29%)
Apr 11, 2008
5.305
5.349
5.292
5.302
273,948
-0.04(-0.76%)
Apr 10, 2008
5.339
5.380
5.324
5.343
125,415
+0.00(+0.00%)
Apr 09, 2008
5.414
5.421
5.333
5.343
208,090
-0.07(-1.27%)
Apr 08, 2008
5.436
5.464
5.411
5.411
246,264
-0.07(-1.25%)
Apr 07, 2008
5.461
5.505
5.458
5.480
166,408
+0.04(+0.69%)
Apr 04, 2008
5.427
5.461
5.399
5.442
279,879
+0.04(+0.81%)
Apr 03, 2008
5.452
5.452
5.399
5.399
180,836
-0.05(-0.97%)
Apr 02, 2008
5.399
5.452
5.399
5.452
166,767
+0.04(+0.69%)
Apr 01, 2008
5.349
5.421
5.349
5.414
211,296
+0.10(+1.82%)
Mar 31, 2008
5.386
5.386
5.293
5.318
269,228
-0.01(-0.12%)
Mar 28, 2008
5.427
5.439
5.314
5.324
286,138
-0.06(-1.04%)
Mar 27, 2008
5.411
5.442
5.377
5.380
233,362
-0.02(-0.46%)
Mar 26, 2008
5.745
5.745
5.383
5.405
256,233
-0.02(-0.29%)
Mar 25, 2008
5.442
5.455
5.374
5.421
241,756
-0.01(-0.11%)
Mar 24, 2008
5.305
5.427
5.305
5.427
261,635
+0.17(+3.33%)
Mar 21, 2008
5.162
5.318
5.162
5.252
243,071
+0.00(+0.00%)
Mar 20, 2008
5.162
5.318
5.162
5.252
243,071
+0.07(+1.38%)
Mar 19, 2008
5.184
5.246
5.171
5.180
270,523
-0.07(-1.37%)
Mar 18, 2008
5.081
5.265
5.081
5.252
254,902
+0.20(+3.89%)
Mar 17, 2008
5.146
5.187
5.009
5.056
379,105
-0.22(-4.08%)
Mar 14, 2008
5.246
5.318
5.208
5.271
342,842
+0.01(+0.24%)
Mar 13, 2008
5.127
5.290
5.102
5.258
384,803
+0.08(+1.63%)
Mar 12, 2008
5.233
5.277
5.174
5.174
238,870
-0.05(-0.90%)
Mar 11, 2008
5.140
5.233
5.130
5.221
418,745
+0.12(+2.39%)
Mar 10, 2008
5.271
5.271
5.065
5.099
593,631
-0.18(-3.37%)
Mar 07, 2008
5.302
5.364
5.249
5.277
365,725
-0.02(-0.47%)
Mar 06, 2008
5.427
5.442
5.302
5.302
322,395
-0.13(-2.35%)
Mar 05, 2008
5.427
5.505
5.427
5.430
225,157
+0.00(+0.06%)
Mar 04, 2008
5.461
5.477
5.424
5.427
289,149
-0.07(-1.29%)
Mar 03, 2008
5.517
5.536
5.479
5.498
240,201
-0.07(-1.19%)
Feb 29, 2008
5.611
5.611
5.511
5.564
231,297
-0.05(-0.83%)
Feb 28, 2008
5.642
5.645
5.586
5.611
262,277
-0.02(-0.39%)
Feb 27, 2008
5.673
5.707
5.614
5.633
237,107
-0.07(-1.31%)
Feb 26, 2008
5.720
5.779
5.676
5.707
368,967
+0.02(+0.33%)
Feb 25, 2008
5.601
5.692
5.555
5.689
407,523
+0.09(+1.56%)
Feb 22, 2008
5.630
5.645
5.552
5.601
276,401
+0.02(+0.34%)
Feb 21, 2008
5.576
5.642
5.536
5.583
204,726
-0.00(-0.06%)
Feb 20, 2008
5.464
5.614
5.430
5.586
168,934
+0.02(+0.34%)
Feb 19, 2008
5.527
5.570
5.520
5.567
386,961
+0.04(+0.80%)
Feb 18, 2008
5.520
5.523
5.458
5.523
0
+0.00(+0.00%)
Feb 15, 2008
5.520
5.523
5.458
5.523
340,190
-0.04(-0.80%)
Feb 14, 2008
5.757
5.763
5.567
5.567
336,343
-0.20(-3.41%)
Feb 13, 2008
5.785
5.810
5.757
5.764
221,877
+0.01(+0.11%)
Feb 12, 2008
5.757
5.792
5.752
5.757
201,036
+0.03(+0.60%)
Feb 11, 2008
5.698
5.723
5.648
5.723
257,442
+0.02(+0.44%)
Feb 08, 2008
5.614
5.707
5.598
5.698
362,766
+0.09(+1.61%)
Feb 07, 2008
5.520
5.614
5.511
5.608
292,817
+0.07(+1.30%)
Feb 06, 2008
5.620
5.754
5.520
5.536
428,871
-0.09(-1.55%)
Feb 05, 2008
5.723
5.739
5.606
5.623
365,200
-0.17(-2.86%)
Feb 04, 2008
5.829
5.829
5.776
5.789
199,433
-0.01(-0.22%)
Feb 01, 2008
5.704
5.838
5.704
5.801
514,928
+0.07(+1.25%)
Jan 31, 2008
5.673
5.739
5.598
5.729
400,857
+0.08(+1.44%)
Jan 30, 2008
5.704
5.770
5.636
5.648
401,896
-0.01(-0.22%)
Jan 29, 2008
5.689
5.726
5.642
5.661
440,003
+0.04(+0.74%)
Jan 28, 2008
5.558
5.654
5.523
5.619
348,527
+0.08(+1.50%)
Jan 25, 2008
5.670
5.692
5.520
5.536
435,097
-0.06(-1.00%)
Jan 24, 2008
5.318
5.605
5.318
5.592
735,655
+0.29(+5.53%)
Jan 23, 2008
5.137
5.299
5.077
5.299
446,493
+0.15(+2.97%)
Jan 22, 2008
5.062
5.159
5.003
5.146
699,981
-0.22(-4.07%)
Jan 21, 2008
5.552
5.583
5.336
5.364
0
+0.00(+0.00%)
Jan 18, 2008
5.552
5.583
5.336
5.364
511,408
-0.17(-3.10%)
Jan 17, 2008
5.670
5.683
5.499
5.536
554,052
-0.13(-2.31%)
Jan 16, 2008
5.667
5.683
5.623
5.667
312,962
-0.02(-0.38%)
Jan 15, 2008
5.683
5.689
5.614
5.689
366,979
-0.03(-0.60%)
Jan 14, 2008
5.686
5.726
5.623
5.723
496,018
+0.13(+2.34%)
Jan 11, 2008
5.555
5.630
5.555
5.592
260,994
-0.04(-0.77%)
Jan 10, 2008
5.533
5.636
5.505
5.636
290,172
+0.11(+2.03%)
Jan 09, 2008
5.517
5.527
5.458
5.523
376,342
+0.04(+0.74%)
Jan 08, 2008
5.474
5.555
5.474
5.483
327,686
+0.00(+0.00%)
Jan 07, 2008
5.670
5.676
5.464
5.483
456,291
-0.14(-2.50%)
Jan 04, 2008
5.651
5.664
5.583
5.623
445,678
-0.05(-0.88%)
Jan 03, 2008
5.589
5.683
5.566
5.673
297,537
+0.12(+2.08%)
Jan 02, 2008
5.573
5.598
5.492
5.558
410,088
+0.02(+0.39%)
Jan 01, 2008
5.573
5.580
5.508
5.536
850,890
+0.00(+0.00%)
Dec 31, 2007
5.573
5.580
5.508
5.536
850,890
+0.01(+0.23%)
Dec 28, 2007
5.564
5.623
5.523
5.523
837,170
-0.04(-0.78%)
Dec 27, 2007
5.583
5.605
5.552
5.567
545,074
-0.05(-0.83%)
Dec 26, 2007
5.523
5.626
5.520
5.614
769,196
+0.07(+1.18%)
Dec 24, 2007
5.474
5.548
5.455
5.548
440,548
+0.14(+2.54%)
Dec 21, 2007
5.411
5.464
5.383
5.411
797,091
+0.02(+0.29%)
Dec 20, 2007
5.411
5.414
5.336
5.396
754,126
-0.00(-0.06%)
Dec 19, 2007
5.477
5.483
5.383
5.399
606,636
-0.03(-0.57%)
Dec 18, 2007
5.477
5.502
5.389
5.430
538,982
-0.02(-0.29%)
Dec 17, 2007
5.514
5.530
5.436
5.445
524,874
-0.07(-1.36%)
Dec 14, 2007
5.449
5.580
5.449
5.520
440,388
-0.02(-0.28%)
Dec 13, 2007
5.536
5.576
5.511
5.536
464,275
-0.01(-0.11%)
Dec 12, 2007
5.667
5.742
5.533
5.542
679,740
-0.06(-1.11%)
Dec 11, 2007
5.757
5.770
5.605
5.605
574,572
-0.11(-1.91%)
Dec 10, 2007
5.711
5.723
5.689
5.714
386,041
+0.02(+0.44%)
Dec 07, 2007
5.723
5.729
5.661
5.689
485,895
-0.00(-0.05%)
Dec 06, 2007
5.642
5.698
5.601
5.692
443,113
+0.11(+1.96%)
Dec 05, 2007
5.561
5.636
5.539
5.583
574,893
+0.08(+1.42%)
Dec 04, 2007
5.461
5.561
5.461
5.505
375,325
-0.03(-0.62%)
Dec 03, 2007
5.545
5.620
5.505
5.539
427,242
-0.06(-1.06%)
Nov 30, 2007
5.707
5.707
5.561
5.598
492,491
+0.06(+1.07%)
Nov 29, 2007
5.533
5.564
5.483
5.539
450,539
+0.03(+0.62%)
Nov 28, 2007
5.346
5.536
5.346
5.505
572,168
+0.15(+2.86%)
Nov 27, 2007
5.408
5.408
5.274
5.352
700,289
+0.04(+0.76%)
Nov 26, 2007
5.442
5.442
5.311
5.311
503,071
-0.05(-0.99%)
Nov 23, 2007
5.324
5.458
5.324
5.364
299,153
+0.05(+0.88%)
Nov 21, 2007
5.265
5.355
5.265
5.318
522,470
-0.02(-0.41%)
Nov 20, 2007
5.358
5.411
5.286
5.339
620,583
-0.06(-1.04%)
Nov 19, 2007
5.461
5.474
5.386
5.396
407,045
-0.06(-1.14%)
Nov 16, 2007
5.517
5.517
5.430
5.458
328,327
+0.01(+0.23%)
Nov 15, 2007
5.926
5.926
5.433
5.445
433,071
-0.04(-0.68%)
Nov 14, 2007
5.636
5.636
5.483
5.483
427,851
-0.01(-0.23%)
Nov 13, 2007
5.427
5.505
5.405
5.495
541,868
+0.12(+2.14%)
Nov 12, 2007
5.383
5.443
5.374
5.380
314,783
-0.05(-0.86%)
Nov 09, 2007
5.377
5.477
5.377
5.427
495,190
-0.06(-1.14%)
Nov 08, 2007
5.670
5.670
5.414
5.489
594,291
-0.12(-2.17%)
Nov 07, 2007
5.792
5.792
5.611
5.611
482,038
-0.12(-2.07%)
Nov 06, 2007
5.895
5.895
5.695
5.729
286,167
+0.02(+0.27%)
Nov 05, 2007
5.661
5.767
5.661
5.714
358,466
-0.06(-0.97%)
Nov 02, 2007
5.857
5.857
5.757
5.770
336,984
-0.04(-0.75%)
Nov 01, 2007
5.885
5.888
5.814
5.814
272,537
-0.09(-1.53%)
Oct 31, 2007
5.898
5.920
5.863
5.904
274,140
+0.06(+0.96%)
Oct 30, 2007
5.845
5.870
5.820
5.848
302,676
+0.00(+0.00%)
Oct 29, 2007
5.895
5.916
5.842
5.848
283,118
+0.02(+0.27%)
Oct 26, 2007
5.829
5.863
5.826
5.832
210,975
+0.04(+0.65%)
Oct 25, 2007
5.770
5.798
5.723
5.795
239,832
+0.05(+0.87%)
Oct 24, 2007
5.748
5.789
5.704
5.745
308,448
-0.01(-0.16%)
Oct 23, 2007
5.751
5.804
5.692
5.754
383,155
+0.02(+0.33%)
Oct 22, 2007
5.701
5.770
5.701
5.736
275,423
-0.09(-1.61%)
Oct 19, 2007
5.938
5.938
5.807
5.829
387,323
-0.10(-1.73%)
Oct 18, 2007
5.935
5.941
5.913
5.932
222,518
-0.01(-0.16%)
Oct 17, 2007
5.988
6.001
5.910
5.941
240,474
+0.01(+0.21%)
Oct 16, 2007
5.932
5.957
5.926
5.929
239,993
-0.02(-0.31%)
Oct 15, 2007
5.988
6.002
5.929
5.948
278,308
-0.03(-0.47%)
Oct 12, 2007
5.973
6.016
5.972
5.976
218,350
+0.01(+0.10%)
Oct 11, 2007
6.038
6.057
5.935
5.969
678,457
-0.07(-1.19%)
Oct 10, 2007
6.088
6.088
6.038
6.041
143,001
-0.02(-0.41%)
Oct 09, 2007
6.038
6.085
6.038
6.066
191,096
+0.03(+0.46%)
Oct 08, 2007
6.075
6.082
6.038
6.038
165,766
-0.02(-0.41%)
Oct 05, 2007
6.044
6.082
6.032
6.063
175,706
+0.06(+0.99%)
Oct 04, 2007
6.044
6.044
6.004
6.004
210,975
+0.01(+0.16%)
Oct 03, 2007
6.044
6.066
5.994
5.994
277,026
-0.02(-0.36%)
Oct 02, 2007
6.047
6.051
6.007
6.016
241,756
+0.00(+0.00%)
Oct 01, 2007
6.004
6.022
5.991
6.016
242,891
+0.04(+0.68%)
Sep 28, 2007
6.007
6.010
5.963
5.976
275,743
+0.02(+0.31%)
Sep 27, 2007
5.954
5.979
5.935
5.957
220,274
+0.04(+0.63%)
Sep 26, 2007
5.935
5.948
5.901
5.920
239,897
+0.01(+0.16%)
Sep 25, 2007
5.891
5.935
5.860
5.910
320,311
+0.03(+0.48%)
Sep 24, 2007
5.963
5.966
5.882
5.882
359,877
-0.04(-0.68%)
Sep 21, 2007
5.873
5.923
5.870
5.923
318,067
+0.05(+0.90%)
Sep 20, 2007
5.926
5.926
5.848
5.870
276,705
-0.05(-0.90%)
Sep 19, 2007
5.988
6.019
5.910
5.923
413,615
-0.07(-1.25%)
Sep 18, 2007
5.895
6.004
5.867
5.998
300,432
+0.13(+2.29%)
Sep 17, 2007
5.926
5.926
5.845
5.863
268,369
-0.05(-0.90%)
Sep 14, 2007
5.920
5.954
5.898
5.916
211,937
-0.04(-0.68%)
Sep 13, 2007
6.004
6.004
5.954
5.957
201,196
+0.02(+0.37%)
Sep 12, 2007
6.004
6.004
5.935
5.935
199,112
-0.02(-0.31%)
Sep 11, 2007
5.973
5.991
5.907
5.954
390,209
+0.06(+1.01%)
Sep 10, 2007
5.857
5.923
5.857
5.895
328,327
+0.03(+0.53%)
Sep 07, 2007
5.941
5.941
5.838
5.863
315,822
-0.06(-1.05%)
Sep 06, 2007
5.960
5.966
5.891
5.926
304,921
+0.03(+0.48%)
Sep 05, 2007
5.851
5.945
5.851
5.898
315,181
-0.02(-0.42%)
Sep 04, 2007
5.873
5.945
5.850
5.923
320,311
+0.05(+0.85%)
Aug 31, 2007
5.873
5.873
5.829
5.873
306,203
+0.12(+2.11%)
Aug 30, 2007
5.807
5.845
5.723
5.751
418,745
-0.06(-1.02%)
Aug 29, 2007
5.848
5.848
5.757
5.810
374,177
+0.08(+1.47%)
Aug 28, 2007
5.845
5.845
5.704
5.726
439,586
-0.09(-1.61%)
Aug 27, 2007
5.845
5.845
5.798
5.820
370,330
+0.02(+0.27%)
Aug 24, 2007
5.891
5.891
5.773
5.804
323,838
+0.07(+1.25%)
Aug 23, 2007
5.863
5.863
5.720
5.732
488,322
-0.00(-0.05%)
Aug 22, 2007
5.739
5.764
5.692
5.736
470,688
+0.01(+0.11%)
Aug 21, 2007
5.686
5.729
5.654
5.729
496,018
+0.07(+1.32%)
Aug 20, 2007
5.661
5.667
5.589
5.654
607,277
+0.08(+1.45%)
Aug 17, 2007
5.461
5.910
5.408
5.573
1,114,196
+0.38(+7.33%)
Aug 16, 2007
5.021
5.196
4.772
5.193
2,091,163
+0.04(+0.79%)
Aug 15, 2007
5.396
5.405
4.978
5.152
1,179,926
-0.28(-5.17%)
Aug 14, 2007
5.630
5.630
5.405
5.433
461,389
-0.17(-3.06%)
Aug 13, 2007
5.589
5.630
5.589
5.605
318,067
+0.05(+0.84%)
Aug 10, 2007
5.611
5.611
5.377
5.558
835,567
-0.09(-1.66%)
Aug 09, 2007
5.686
5.717
5.645
5.651
269,010
-0.10(-1.68%)
Aug 08, 2007
5.679
5.757
5.679
5.748
375,460
+0.07(+1.21%)
Aug 07, 2007
5.658
5.698
5.614
5.679
534,493
+0.02(+0.39%)
Aug 06, 2007
5.736
5.736
5.583
5.658
646,073
-0.08(-1.43%)
Aug 03, 2007
5.766
5.795
5.740
5.740
250,734
-0.05(-0.95%)
Aug 02, 2007
5.779
5.810
5.754
5.795
278,950
+0.05(+0.92%)
Aug 01, 2007
5.742
5.757
5.701
5.742
374,498
+0.00(+0.00%)
Jul 31, 2007
5.817
5.851
5.736
5.742
530,005
+0.02(+0.27%)
Jul 30, 2007
5.795
5.795
5.717
5.726
407,202
-0.01(-0.11%)
Jul 27, 2007
5.586
5.736
5.583
5.732
578,099
+0.12(+2.05%)
Jul 26, 2007
5.670
5.754
5.573
5.617
1,358,839
-0.25(-4.30%)
Jul 25, 2007
5.929
5.948
5.817
5.870
757,012
-0.09(-1.47%)
Jul 24, 2007
6.019
6.063
5.941
5.957
710,520
-0.13(-2.20%)
Jul 23, 2007
6.116
6.147
6.091
6.091
434,136
-0.02(-0.41%)
Jul 20, 2007
6.178
6.200
6.116
6.116
406,882
-0.13(-2.15%)
Jul 19, 2007
6.266
6.278
6.225
6.250
394,056
+0.02(+0.40%)
Jul 18, 2007
6.313
6.313
6.206
6.225
477,741
-0.09(-1.38%)
Jul 17, 2007
6.316
6.356
6.309
6.313
560,785
-0.02(-0.25%)
Jul 16, 2007
6.381
6.384
6.328
6.328
315,822
-0.02(-0.29%)
Jul 13, 2007
6.341
6.384
6.337
6.347
247,528
+0.00(+0.00%)
Jul 12, 2007
6.337
6.391
6.334
6.347
337,625
+0.00(+0.05%)
Jul 11, 2007
6.369
6.391
6.331
6.344
302,356
+0.00(+0.00%)
Jul 10, 2007
6.378
6.387
6.337
6.344
276,705
-0.05(-0.78%)
Jul 09, 2007
6.440
6.472
6.387
6.394
316,143
-0.04(-0.63%)
Jul 06, 2007
6.444
6.490
6.434
6.434
195,906
-0.02(-0.29%)
Jul 05, 2007
6.484
6.518
6.444
6.453
246,245
-0.03(-0.48%)
Jul 03, 2007
6.503
6.518
6.475
6.484
294,661
+0.02(+0.39%)
Jul 02, 2007
6.403
6.462
6.403
6.459
233,099
+0.06(+0.88%)
Jun 29, 2007
6.472
6.487
6.394
6.403
388,606
-0.00(-0.05%)
Jun 28, 2007
6.412
6.456
6.406
6.406
336,984
+0.01(+0.10%)
Jun 27, 2007
6.331
6.409
6.331
6.400
297,546
+0.04(+0.59%)
Jun 26, 2007
6.362
6.412
6.344
6.362
438,945
+0.02(+0.30%)
Jun 25, 2007
6.456
6.459
6.341
6.344
469,084
-0.09(-1.41%)
Jun 22, 2007
6.462
6.465
6.409
6.434
340,511
-0.00(-0.05%)
Jun 21, 2007
6.434
6.459
6.425
6.437
417,783
+0.00(+0.05%)
Jun 20, 2007
6.468
6.503
6.434
6.434
759,898
-0.01(-0.15%)
Jun 19, 2007
6.434
6.450
6.406
6.444
283,118
+0.04(+0.63%)
Jun 18, 2007
6.397
6.415
6.372
6.403
248,169
+0.04(+0.59%)
Jun 15, 2007
6.431
6.431
6.359
6.366
194,303
+0.01(+0.20%)
Jun 14, 2007
6.325
6.375
6.319
6.353
212,579
+0.03(+0.54%)
Jun 13, 2007
6.275
6.325
6.272
6.319
223,480
+0.04(+0.70%)
Jun 12, 2007
6.322
6.322
6.275
6.275
255,543
-0.06(-0.98%)
Jun 11, 2007
6.334
6.356
6.319
6.337
272,858
+0.02(+0.25%)
Jun 08, 2007
6.288
6.328
6.288
6.322
250,734
+0.03(+0.55%)
Jun 07, 2007
6.434
6.434
6.288
6.288
391,171
-0.09(-1.37%)
Jun 06, 2007
6.425
6.444
6.362
6.375
568,160
-0.09(-1.40%)
Jun 05, 2007
6.515
6.515
6.465
6.465
182,119
-0.03(-0.48%)
Jun 04, 2007
6.468
6.497
6.444
6.497
266,445
+0.03(+0.53%)
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.