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
)
21.71
+0.05 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 31, 2012
4.168
4.168
4.120
4.156
343,519
-0.01(-0.19%)
May 30, 2012
4.152
4.168
4.136
4.164
443,954
-0.01(-0.19%)
May 29, 2012
4.152
4.188
4.152
4.172
247,928
+0.02(+0.58%)
May 25, 2012
4.144
4.148
4.124
4.148
362,505
+0.00(+0.00%)
May 24, 2012
4.136
4.156
4.119
4.148
373,281
+0.02(+0.58%)
May 23, 2012
4.088
4.136
4.080
4.124
479,872
+0.00(+0.10%)
May 22, 2012
4.120
4.158
4.104
4.120
392,742
+0.01(+0.17%)
May 21, 2012
4.077
4.117
4.069
4.113
361,122
+0.03(+0.78%)
May 18, 2012
4.121
4.121
4.065
4.081
706,008
-0.04(-0.96%)
May 17, 2012
4.184
4.184
4.110
4.121
653,727
-0.06(-1.42%)
May 16, 2012
4.208
4.220
4.164
4.180
310,280
-0.01(-0.19%)
May 15, 2012
4.196
4.208
4.168
4.188
405,481
-0.01(-0.19%)
May 14, 2012
4.212
4.216
4.188
4.196
354,059
-0.05(-1.12%)
May 11, 2012
4.228
4.267
4.224
4.244
468,380
-0.02(-0.37%)
May 10, 2012
4.267
4.279
4.252
4.260
565,702
+0.01(+0.19%)
May 09, 2012
4.240
4.256
4.208
4.252
279,410
-0.01(-0.19%)
May 08, 2012
4.248
4.267
4.224
4.260
363,938
-0.01(-0.28%)
May 07, 2012
4.252
4.279
4.252
4.271
264,733
-0.01(-0.19%)
May 04, 2012
4.315
4.315
4.263
4.279
430,952
-0.05(-1.19%)
May 03, 2012
4.351
4.351
4.319
4.331
340,302
-0.01(-0.27%)
May 02, 2012
4.323
4.351
4.311
4.343
329,785
+0.00(+0.00%)
May 01, 2012
4.323
4.363
4.315
4.343
334,400
+0.02(+0.46%)
Apr 30, 2012
4.335
4.339
4.311
4.323
511,489
-0.01(-0.27%)
Apr 27, 2012
4.335
4.339
4.323
4.335
201,239
+0.00(+0.00%)
Apr 26, 2012
4.323
4.335
4.315
4.335
345,461
+0.03(+0.64%)
Apr 25, 2012
4.299
4.323
4.299
4.307
473,062
+0.03(+0.65%)
Apr 24, 2012
4.256
4.287
4.256
4.279
460,902
+0.02(+0.47%)
Apr 23, 2012
4.244
4.260
4.220
4.260
344,266
-0.02(-0.37%)
Apr 20, 2012
4.283
4.295
4.275
4.275
265,439
+0.00(+0.09%)
Apr 19, 2012
4.295
4.303
4.256
4.271
318,994
-0.02(-0.49%)
Apr 18, 2012
4.273
4.296
4.265
4.292
357,748
+0.01(+0.18%)
Apr 17, 2012
4.233
4.288
4.229
4.284
496,292
+0.07(+1.78%)
Apr 16, 2012
4.225
4.229
4.206
4.210
346,595
+0.00(+0.09%)
Apr 13, 2012
4.233
4.241
4.206
4.206
275,165
-0.04(-0.93%)
Apr 12, 2012
4.214
4.249
4.214
4.245
553,185
+0.04(+0.84%)
Apr 11, 2012
4.217
4.233
4.210
4.210
422,096
+0.01(+0.28%)
Apr 10, 2012
4.257
4.265
4.182
4.198
656,384
-0.06(-1.39%)
Apr 09, 2012
4.237
4.257
4.221
4.257
470,843
-0.02(-0.46%)
Apr 05, 2012
4.261
4.276
4.261
4.276
539,855
+0.01(+0.18%)
Apr 04, 2012
4.253
4.284
4.253
4.269
709,386
-0.03(-0.73%)
Apr 03, 2012
4.288
4.304
4.280
4.300
451,360
+0.00(+0.00%)
Apr 02, 2012
4.273
4.308
4.269
4.300
477,215
+0.02(+0.46%)
Mar 30, 2012
4.308
4.308
4.276
4.280
641,800
+0.00(+0.09%)
Mar 29, 2012
4.269
4.288
4.249
4.276
556,319
-0.02(-0.37%)
Mar 28, 2012
4.308
4.308
4.273
4.292
397,332
-0.01(-0.27%)
Mar 27, 2012
4.300
4.324
4.296
4.304
762,553
+0.00(+0.00%)
Mar 26, 2012
4.304
4.308
4.288
4.304
878,942
+0.02(+0.46%)
Mar 23, 2012
4.292
4.296
4.276
4.284
539,207
-0.01(-0.27%)
Mar 22, 2012
4.371
4.379
4.276
4.296
729,896
-0.03(-0.64%)
Mar 21, 2012
4.332
4.351
4.320
4.324
704,958
-0.02(-0.39%)
Mar 20, 2012
4.340
4.356
4.321
4.340
245,381
-0.02(-0.36%)
Mar 19, 2012
4.356
4.379
4.348
4.356
454,706
-0.02(-0.36%)
Mar 16, 2012
4.360
4.379
4.344
4.372
373,800
+0.01(+0.27%)
Mar 15, 2012
4.325
4.360
4.305
4.360
573,379
+0.05(+1.09%)
Mar 14, 2012
4.344
4.344
4.301
4.313
533,628
-0.05(-1.07%)
Mar 13, 2012
4.305
4.360
4.297
4.360
482,698
+0.07(+1.55%)
Mar 12, 2012
4.309
4.313
4.290
4.294
601,143
-0.03(-0.63%)
Mar 09, 2012
4.305
4.337
4.297
4.321
370,864
+0.00(+0.09%)
Mar 08, 2012
4.282
4.318
4.270
4.317
351,472
+0.05(+1.19%)
Mar 07, 2012
4.231
4.274
4.223
4.266
440,393
+0.04(+0.83%)
Mar 06, 2012
4.235
4.255
4.216
4.231
772,123
-0.07(-1.63%)
Mar 05, 2012
4.317
4.325
4.297
4.301
577,007
-0.03(-0.72%)
Mar 02, 2012
4.383
4.383
4.325
4.333
602,157
-0.05(-1.25%)
Mar 01, 2012
4.360
4.387
4.356
4.387
323,603
+0.02(+0.54%)
Feb 29, 2012
4.360
4.383
4.345
4.364
513,603
+0.01(+0.27%)
Feb 28, 2012
4.329
4.356
4.321
4.352
291,722
+0.02(+0.45%)
Feb 27, 2012
4.313
4.340
4.309
4.333
392,289
-0.01(-0.27%)
Feb 24, 2012
4.313
4.344
4.313
4.344
500,873
+0.02(+0.54%)
Feb 23, 2012
4.297
4.325
4.286
4.321
407,379
+0.04(+0.82%)
Feb 22, 2012
4.301
4.313
4.286
4.286
424,035
-0.02(-0.36%)
Feb 21, 2012
4.309
4.329
4.295
4.301
306,766
+0.00(+0.09%)
Feb 17, 2012
4.313
4.315
4.286
4.297
333,500
-0.01(-0.16%)
Feb 16, 2012
4.273
4.308
4.270
4.304
451,316
+0.03(+0.82%)
Feb 15, 2012
4.285
4.297
4.262
4.270
455,548
+0.00(+0.00%)
Feb 14, 2012
4.266
4.270
4.246
4.270
346,307
-0.01(-0.27%)
Feb 13, 2012
4.293
4.304
4.266
4.281
613,028
+0.01(+0.18%)
Feb 10, 2012
4.277
4.281
4.266
4.273
501,777
-0.02(-0.54%)
Feb 09, 2012
4.277
4.312
4.266
4.297
464,086
+0.02(+0.45%)
Feb 08, 2012
4.258
4.281
4.258
4.277
483,162
+0.02(+0.36%)
Feb 07, 2012
4.254
4.266
4.239
4.262
487,528
+0.00(+0.09%)
Feb 06, 2012
4.219
4.262
4.219
4.258
768,470
+0.03(+0.64%)
Feb 03, 2012
4.223
4.239
4.212
4.231
559,415
+0.04(+0.92%)
Feb 02, 2012
4.200
4.200
4.181
4.192
615,498
-0.00(-0.09%)
Feb 01, 2012
4.188
4.223
4.183
4.196
679,258
+0.03(+0.74%)
Jan 31, 2012
4.200
4.200
4.150
4.165
440,934
+0.01(+0.28%)
Jan 30, 2012
4.107
4.153
4.088
4.153
570,395
+0.02(+0.47%)
Jan 27, 2012
4.111
4.142
4.111
4.134
516,293
-0.01(-0.19%)
Jan 26, 2012
4.169
4.215
4.142
4.142
604,265
-0.02(-0.47%)
Jan 25, 2012
4.115
4.169
4.095
4.161
617,053
+0.04(+1.03%)
Jan 24, 2012
4.107
4.126
4.084
4.119
614,452
-0.01(-0.19%)
Jan 23, 2012
4.122
4.138
4.095
4.126
695,353
+0.02(+0.47%)
Jan 20, 2012
4.088
4.111
4.072
4.107
350,650
+0.02(+0.40%)
Jan 19, 2012
4.083
4.106
4.079
4.091
312,389
+0.01(+0.28%)
Jan 18, 2012
4.018
4.087
4.015
4.079
516,545
+0.06(+1.43%)
Jan 17, 2012
4.048
4.060
4.022
4.022
590,829
-0.00(-0.10%)
Jan 13, 2012
4.022
4.029
3.995
4.025
464,987
-0.01(-0.29%)
Jan 12, 2012
4.025
4.045
4.006
4.037
444,282
+0.02(+0.38%)
Jan 11, 2012
4.018
4.041
4.018
4.022
399,229
-0.02(-0.57%)
Jan 10, 2012
4.045
4.056
4.029
4.045
498,381
+0.02(+0.57%)
Jan 09, 2012
3.991
4.025
3.987
4.022
570,435
+0.03(+0.87%)
Jan 06, 2012
3.960
3.991
3.956
3.987
541,637
+0.03(+0.68%)
Jan 05, 2012
3.941
3.968
3.933
3.960
499,192
+0.00(+0.10%)
Jan 04, 2012
3.949
3.960
3.914
3.956
410,132
+0.04(+0.98%)
Dec 30, 2011
3.868
3.941
3.868
3.918
1,163,534
+0.03(+0.89%)
Dec 29, 2011
3.849
3.887
3.849
3.883
684,791
+0.03(+0.80%)
Dec 28, 2011
3.880
3.883
3.837
3.853
580,160
-0.03(-0.79%)
Dec 27, 2011
3.853
3.899
3.853
3.883
526,283
+0.00(+0.10%)
Dec 23, 2011
3.857
3.883
3.857
3.880
589,883
+0.02(+0.60%)
Dec 21, 2011
3.845
3.857
3.818
3.857
521,785
+0.01(+0.22%)
Dec 20, 2011
3.818
3.859
3.818
3.848
733,363
+0.07(+1.81%)
Dec 19, 2011
3.802
3.814
3.776
3.780
603,475
-0.02(-0.60%)
Dec 16, 2011
3.802
3.821
3.787
3.802
624,967
+0.00(+0.10%)
Dec 15, 2011
3.818
3.833
3.795
3.799
488,597
-0.00(-0.10%)
Dec 14, 2011
3.814
3.829
3.787
3.802
483,676
-0.03(-0.89%)
Dec 13, 2011
3.875
3.898
3.821
3.837
444,352
-0.01(-0.30%)
Dec 12, 2011
3.878
3.882
3.833
3.848
502,851
-0.06(-1.65%)
Dec 09, 2011
3.890
3.928
3.890
3.913
420,970
+0.05(+1.18%)
Dec 08, 2011
3.917
3.928
3.859
3.867
337,453
-0.08(-2.12%)
Dec 07, 2011
3.924
3.958
3.907
3.951
471,537
+0.00(+0.10%)
Dec 06, 2011
3.905
3.955
3.905
3.947
681,146
+0.02(+0.58%)
Dec 05, 2011
3.924
3.939
3.909
3.924
652,415
+0.03(+0.68%)
Dec 02, 2011
3.913
3.932
3.898
3.898
551,906
+0.01(+0.20%)
Dec 01, 2011
3.844
3.890
3.833
3.890
546,331
+0.02(+0.39%)
Nov 30, 2011
3.875
3.875
3.840
3.875
758,549
+0.10(+2.62%)
Nov 29, 2011
3.753
3.791
3.749
3.776
390,118
+0.03(+0.81%)
Nov 28, 2011
3.768
3.779
3.730
3.745
415,549
+0.05(+1.34%)
Nov 25, 2011
3.673
3.704
3.672
3.696
306,459
+0.01(+0.31%)
Nov 23, 2011
3.700
3.704
3.677
3.685
628,856
-0.05(-1.42%)
Nov 22, 2011
3.723
3.749
3.719
3.738
614,929
-0.00(-0.10%)
Nov 21, 2011
3.749
3.757
3.715
3.742
531,903
-0.06(-1.58%)
Nov 18, 2011
3.828
3.828
3.794
3.802
505,720
-0.01(-0.20%)
Nov 17, 2011
3.847
3.854
3.783
3.809
820,012
-0.03(-0.88%)
Nov 16, 2011
3.843
3.888
3.832
3.843
634,568
-0.03(-0.78%)
Nov 15, 2011
3.817
3.881
3.817
3.873
524,400
+0.03(+0.88%)
Nov 14, 2011
3.854
3.869
3.825
3.839
407,164
-0.03(-0.78%)
Nov 11, 2011
3.873
3.888
3.858
3.869
398,459
+0.05(+1.18%)
Nov 10, 2011
3.813
3.836
3.790
3.824
377,956
+0.04(+1.00%)
Nov 09, 2011
3.802
3.843
3.775
3.787
695,135
-0.11(-2.80%)
Nov 08, 2011
3.900
3.918
3.869
3.896
1,391,024
-0.00(-0.10%)
Nov 07, 2011
3.858
3.900
3.842
3.900
530,104
+0.03(+0.78%)
Nov 04, 2011
3.847
3.877
3.832
3.869
268,696
-0.00(-0.10%)
Nov 03, 2011
3.858
3.881
3.802
3.873
550,827
+0.04(+1.08%)
Nov 02, 2011
3.836
3.854
3.805
3.832
569,979
+0.05(+1.29%)
Nov 01, 2011
3.730
3.809
3.730
3.783
891,381
-0.09(-2.24%)
Oct 31, 2011
3.907
3.915
3.869
3.869
499,111
-0.07(-1.72%)
Oct 28, 2011
3.858
3.941
3.858
3.937
381,342
+0.02(+0.48%)
Oct 27, 2011
3.926
3.960
3.896
3.918
970,804
+0.07(+1.76%)
Oct 26, 2011
3.839
3.858
3.802
3.851
584,208
+0.03(+0.89%)
Oct 25, 2011
3.869
3.881
3.805
3.817
647,315
-0.08(-2.03%)
Oct 24, 2011
3.858
3.903
3.858
3.896
573,918
+0.03(+0.78%)
Oct 21, 2011
3.866
3.884
3.847
3.866
416,050
+0.05(+1.18%)
Oct 20, 2011
3.809
3.836
3.783
3.820
318,445
+0.00(+0.02%)
Oct 19, 2011
3.838
3.861
3.808
3.820
524,892
-0.04(-0.97%)
Oct 18, 2011
3.767
3.868
3.752
3.857
568,361
+0.08(+2.18%)
Oct 17, 2011
3.801
3.820
3.760
3.775
334,722
-0.06(-1.46%)
Oct 14, 2011
3.808
3.831
3.783
3.831
268,630
+0.06(+1.68%)
Oct 13, 2011
3.749
3.767
3.708
3.767
323,363
-0.01(-0.30%)
Oct 12, 2011
3.760
3.801
3.745
3.779
501,345
+0.04(+1.10%)
Oct 11, 2011
3.696
3.752
3.689
3.737
428,049
+0.01(+0.30%)
Oct 10, 2011
3.667
3.726
3.667
3.726
447,126
+0.10(+2.67%)
Oct 07, 2011
3.655
3.663
3.607
3.629
426,782
-0.01(-0.31%)
Oct 06, 2011
3.614
3.644
3.611
3.640
508,145
+0.06(+1.67%)
Oct 05, 2011
3.536
3.596
3.510
3.581
641,499
+0.06(+1.80%)
Oct 04, 2011
3.499
3.525
3.387
3.517
1,366,689
-0.02(-0.53%)
Oct 03, 2011
3.659
3.667
3.532
3.536
577,429
-0.15(-3.96%)
Sep 30, 2011
3.730
3.730
3.670
3.681
490,102
-0.07(-1.79%)
Sep 29, 2011
3.767
3.793
3.689
3.749
296,642
+0.02(+0.50%)
Sep 28, 2011
3.793
3.808
3.719
3.730
370,327
-0.06(-1.48%)
Sep 27, 2011
3.812
3.849
3.779
3.786
323,537
+0.03(+0.90%)
Sep 26, 2011
3.745
3.756
3.681
3.752
874,369
+0.04(+1.11%)
Sep 23, 2011
3.708
3.737
3.693
3.711
417,170
-0.01(-0.30%)
Sep 22, 2011
3.719
3.767
3.678
3.723
622,400
-0.09(-2.35%)
Sep 21, 2011
3.920
3.924
3.801
3.812
367,153
-0.10(-2.65%)
Sep 20, 2011
3.912
3.945
3.894
3.916
593,616
+0.01(+0.38%)
Sep 19, 2011
3.879
3.908
3.853
3.901
379,802
-0.03(-0.85%)
Sep 16, 2011
3.953
3.960
3.920
3.934
455,093
+0.00(+0.00%)
Sep 15, 2011
3.920
3.960
3.886
3.934
387,386
+0.06(+1.43%)
Sep 14, 2011
3.842
3.905
3.805
3.879
613,641
+0.05(+1.26%)
Sep 13, 2011
3.760
3.831
3.760
3.831
448,542
+0.04(+1.17%)
Sep 12, 2011
3.753
3.786
3.716
3.786
614,031
-0.00(-0.10%)
Sep 09, 2011
3.834
3.838
3.749
3.790
663,990
-0.08(-2.10%)
Sep 08, 2011
3.875
3.916
3.849
3.871
398,477
-0.03(-0.85%)
Sep 07, 2011
3.849
3.905
3.846
3.905
253,930
+0.11(+2.83%)
Sep 06, 2011
3.735
3.797
3.720
3.797
918,285
-0.02(-0.58%)
Sep 02, 2011
3.857
3.868
3.812
3.820
578,204
-0.10(-2.55%)
Sep 01, 2011
3.960
3.990
3.920
3.920
299,915
-0.04(-1.03%)
Aug 31, 2011
3.994
4.005
3.942
3.960
429,456
+0.00(+0.00%)
Aug 30, 2011
3.894
3.971
3.894
3.960
469,967
+0.03(+0.72%)
Aug 29, 2011
3.916
3.934
3.894
3.932
398,012
+0.08(+2.15%)
Aug 26, 2011
3.775
3.857
3.716
3.849
390,671
+0.05(+1.36%)
Aug 25, 2011
3.849
3.849
3.775
3.797
512,145
-0.03(-0.68%)
Aug 24, 2011
3.764
3.823
3.760
3.823
534,670
+0.05(+1.27%)
Aug 23, 2011
3.668
3.775
3.649
3.775
498,990
+0.12(+3.34%)
Aug 22, 2011
3.746
3.749
3.635
3.653
604,080
-0.04(-0.98%)
Aug 19, 2011
3.711
3.785
3.689
3.689
857,749
-0.08(-2.14%)
Aug 18, 2011
3.777
3.818
3.733
3.770
798,627
-0.16(-4.01%)
Aug 17, 2011
3.942
3.957
3.895
3.928
450,427
+0.01(+0.28%)
Aug 16, 2011
3.898
3.935
3.884
3.917
611,132
-0.02(-0.47%)
Aug 15, 2011
3.869
3.935
3.862
3.935
619,176
+0.10(+2.68%)
Aug 12, 2011
3.807
3.843
3.774
3.832
1,061,927
+0.07(+1.95%)
Aug 11, 2011
3.612
3.792
3.612
3.759
758,213
+0.15(+4.06%)
Aug 10, 2011
3.649
3.697
3.583
3.612
1,373,081
-0.08(-2.09%)
Aug 09, 2011
3.719
3.689
3.414
3.689
1,786,312
+0.17(+4.90%)
Aug 08, 2011
3.719
3.719
3.491
3.517
1,623,164
-0.30(-7.79%)
Aug 05, 2011
3.858
3.909
3.678
3.814
1,555,267
-0.06(-1.61%)
Aug 04, 2011
4.012
4.034
3.865
3.876
1,270,433
-0.19(-4.77%)
Aug 03, 2011
4.067
4.071
3.994
4.071
1,049,504
+0.01(+0.18%)
Aug 02, 2011
4.133
4.133
4.063
4.063
749,795
-0.08(-1.86%)
Aug 01, 2011
4.192
4.210
4.115
4.140
1,160,537
+0.00(+0.00%)
Jul 29, 2011
4.082
4.155
4.060
4.140
1,085,064
-0.02(-0.44%)
Jul 28, 2011
4.155
4.195
4.151
4.159
931,106
-0.02(-0.53%)
Jul 27, 2011
4.265
4.269
4.181
4.181
1,128,295
-0.12(-2.73%)
Jul 26, 2011
4.309
4.309
4.272
4.298
696,183
-0.01(-0.26%)
Jul 25, 2011
4.283
4.342
4.283
4.309
921,491
-0.05(-1.09%)
Jul 22, 2011
4.349
4.357
4.342
4.357
606,529
-0.01(-0.17%)
Jul 21, 2011
4.342
4.379
4.342
4.364
877,925
+0.03(+0.76%)
Jul 20, 2011
4.335
4.342
4.320
4.331
446,078
-0.00(-0.07%)
Jul 19, 2011
4.298
4.352
4.298
4.334
846,293
+0.05(+1.10%)
Jul 18, 2011
4.301
4.308
4.258
4.287
543,683
-0.02(-0.42%)
Jul 15, 2011
4.308
4.319
4.279
4.305
413,088
+0.01(+0.25%)
Jul 14, 2011
4.316
4.334
4.276
4.294
388,232
-0.02(-0.51%)
Jul 13, 2011
4.316
4.345
4.298
4.316
640,783
-0.01(-0.17%)
Jul 12, 2011
4.305
4.334
4.290
4.323
474,346
+0.01(+0.25%)
Jul 11, 2011
4.308
4.348
4.305
4.312
446,205
-0.06(-1.41%)
Jul 08, 2011
4.363
4.378
4.345
4.374
370,938
-0.02(-0.41%)
Jul 07, 2011
4.367
4.403
4.363
4.392
531,825
+0.05(+1.17%)
Jul 06, 2011
4.338
4.356
4.327
4.341
411,761
+0.00(+0.00%)
Jul 05, 2011
4.305
4.348
4.301
4.341
708,216
+0.01(+0.34%)
Jul 01, 2011
4.272
4.327
4.265
4.327
633,465
+0.04(+0.85%)
Jun 30, 2011
4.265
4.290
4.236
4.290
779,061
+0.05(+1.20%)
Jun 29, 2011
4.221
4.258
4.214
4.239
1,173,252
+0.02(+0.43%)
Jun 28, 2011
4.159
4.221
4.159
4.221
1,845,069
+0.02(+0.52%)
Jun 27, 2011
4.185
4.207
4.148
4.199
340,391
+0.03(+0.61%)
Jun 24, 2011
4.196
4.203
4.159
4.174
228,175
-0.03(-0.69%)
Jun 23, 2011
4.199
4.203
4.148
4.203
396,229
-0.02(-0.43%)
Jun 22, 2011
4.210
4.243
4.203
4.221
329,156
+0.01(+0.35%)
Jun 21, 2011
4.185
4.221
4.170
4.207
297,614
+0.05(+1.16%)
Jun 20, 2011
4.155
4.166
4.151
4.158
282,485
+0.01(+0.26%)
Jun 17, 2011
4.140
4.148
4.119
4.148
350,791
+0.03(+0.61%)
Jun 16, 2011
4.151
4.173
4.104
4.122
657,768
-0.04(-0.87%)
Jun 15, 2011
4.209
4.217
4.155
4.158
417,756
-0.07(-1.62%)
Jun 14, 2011
4.148
4.231
4.144
4.227
460,897
+0.06(+1.47%)
Jun 13, 2011
4.238
4.238
4.151
4.166
801,012
-0.08(-1.87%)
Jun 10, 2011
4.310
4.310
4.227
4.245
527,059
-0.06(-1.51%)
Jun 09, 2011
4.278
4.328
4.278
4.310
337,264
+0.02(+0.51%)
Jun 08, 2011
4.335
4.335
4.285
4.288
440,381
-0.04(-1.00%)
Jun 07, 2011
4.332
4.343
4.321
4.332
291,253
+0.01(+0.17%)
Jun 06, 2011
4.353
4.357
4.306
4.325
635,606
-0.04(-0.83%)
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.