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
abrdn Total Dynamic Dividend Fund
(NY:
AOD
)
8.750
-0.090 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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, 2024
7.889
7.927
7.812
7.927
193,736
+0.09(+1.11%)
May 30, 2024
7.773
7.855
7.773
7.841
287,221
+0.05(+0.62%)
May 29, 2024
7.947
7.947
7.792
7.792
367,894
-0.18(-2.30%)
May 28, 2024
8.033
8.043
7.966
7.976
255,717
-0.04(-0.48%)
May 24, 2024
7.966
8.053
7.966
8.014
172,418
+0.06(+0.73%)
May 23, 2024
8.091
8.125
7.956
7.956
270,110
-0.13(-1.55%)
May 22, 2024
8.062
8.112
8.014
8.082
209,005
-0.00(-0.02%)
May 21, 2024
8.045
8.103
8.026
8.084
372,028
+0.01(+0.12%)
May 20, 2024
8.045
8.093
8.026
8.074
242,726
+0.02(+0.24%)
May 17, 2024
7.997
8.072
7.991
8.055
224,351
+0.05(+0.60%)
May 16, 2024
8.036
8.045
7.997
8.007
132,118
-0.03(-0.36%)
May 15, 2024
7.959
8.045
7.959
8.036
217,347
+0.09(+1.08%)
May 14, 2024
7.892
7.959
7.892
7.950
316,381
+0.04(+0.48%)
May 13, 2024
7.892
7.930
7.892
7.911
118,574
+0.03(+0.36%)
May 10, 2024
7.863
7.921
7.863
7.882
159,968
+0.02(+0.24%)
May 09, 2024
7.815
7.873
7.815
7.863
302,585
+0.05(+0.61%)
May 08, 2024
7.758
7.825
7.691
7.815
221,603
+0.02(+0.25%)
May 07, 2024
7.796
7.806
7.787
7.796
204,834
+0.00(+0.00%)
May 06, 2024
7.768
7.806
7.768
7.796
219,528
+0.06(+0.74%)
May 03, 2024
7.748
7.796
7.724
7.739
146,494
+0.08(+1.00%)
May 02, 2024
7.691
7.700
7.625
7.662
154,747
+0.00(+0.00%)
May 01, 2024
7.614
7.700
7.600
7.662
501,605
+0.05(+0.63%)
Apr 30, 2024
7.691
7.739
7.610
7.614
363,616
-0.07(-0.87%)
Apr 29, 2024
7.710
7.720
7.672
7.681
199,107
-0.02(-0.25%)
Apr 26, 2024
7.643
7.729
7.643
7.700
331,105
+0.08(+1.01%)
Apr 25, 2024
7.566
7.624
7.538
7.624
239,390
-0.01(-0.13%)
Apr 24, 2024
7.653
7.653
7.605
7.633
386,040
+0.01(+0.13%)
Apr 23, 2024
7.547
7.643
7.547
7.624
227,039
+0.09(+1.14%)
Apr 22, 2024
7.471
7.557
7.404
7.538
403,523
+0.10(+1.39%)
Apr 19, 2024
7.415
7.453
7.387
7.434
379,982
+0.02(+0.26%)
Apr 18, 2024
7.425
7.482
7.406
7.415
331,941
+0.00(+0.00%)
Apr 17, 2024
7.425
7.472
7.396
7.415
283,587
+0.02(+0.26%)
Apr 16, 2024
7.463
7.490
7.396
7.396
387,087
-0.08(-1.02%)
Apr 15, 2024
7.605
7.643
7.472
7.472
429,528
-0.10(-1.26%)
Apr 12, 2024
7.643
7.653
7.548
7.567
412,066
-0.11(-1.49%)
Apr 11, 2024
7.691
7.710
7.635
7.681
268,294
+0.00(+0.00%)
Apr 10, 2024
7.653
7.729
7.653
7.681
262,483
-0.06(-0.74%)
Apr 09, 2024
7.776
7.786
7.719
7.738
132,377
-0.02(-0.25%)
Apr 08, 2024
7.738
7.795
7.729
7.757
186,634
+0.01(+0.12%)
Apr 05, 2024
7.719
7.776
7.696
7.748
171,192
+0.04(+0.49%)
Apr 04, 2024
7.795
7.843
7.700
7.710
269,865
-0.06(-0.73%)
Apr 03, 2024
7.729
7.795
7.729
7.767
222,415
+0.01(+0.12%)
Apr 02, 2024
7.786
7.786
7.738
7.757
187,253
-0.07(-0.85%)
Apr 01, 2024
7.910
7.929
7.824
7.824
246,594
-0.06(-0.72%)
Mar 28, 2024
7.881
7.910
7.872
7.881
248,772
+0.01(+0.12%)
Mar 27, 2024
7.815
7.872
7.795
7.872
381,149
+0.10(+1.22%)
Mar 26, 2024
7.805
7.834
7.776
7.776
264,443
-0.01(-0.12%)
Mar 25, 2024
7.805
7.834
7.786
7.786
200,391
-0.04(-0.49%)
Mar 22, 2024
7.862
7.872
7.805
7.824
236,492
-0.05(-0.60%)
Mar 21, 2024
7.824
7.900
7.824
7.872
343,437
+0.04(+0.49%)
Mar 20, 2024
7.795
7.834
7.757
7.834
389,797
+0.06(+0.83%)
Mar 19, 2024
7.731
7.797
7.712
7.769
224,576
+0.03(+0.37%)
Mar 18, 2024
7.722
7.778
7.722
7.741
263,697
+0.04(+0.49%)
Mar 15, 2024
7.712
7.741
7.684
7.703
114,776
-0.01(-0.12%)
Mar 14, 2024
7.826
7.826
7.703
7.712
291,415
-0.11(-1.45%)
Mar 13, 2024
7.807
7.826
7.769
7.826
312,893
+0.02(+0.24%)
Mar 12, 2024
7.703
7.816
7.703
7.807
410,744
+0.11(+1.47%)
Mar 11, 2024
7.712
7.712
7.674
7.693
157,081
-0.04(-0.49%)
Mar 08, 2024
7.769
7.807
7.712
7.731
228,405
-0.04(-0.49%)
Mar 07, 2024
7.722
7.778
7.703
7.769
176,551
+0.08(+0.98%)
Mar 06, 2024
7.674
7.731
7.674
7.693
323,750
+0.07(+0.87%)
Mar 05, 2024
7.637
7.674
7.627
7.627
407,805
-0.04(-0.49%)
Mar 04, 2024
7.684
7.703
7.637
7.665
330,884
-0.02(-0.25%)
Mar 01, 2024
7.656
7.693
7.627
7.684
295,617
+0.05(+0.62%)
Feb 29, 2024
7.674
7.674
7.618
7.637
270,808
+0.02(+0.25%)
Feb 28, 2024
7.590
7.646
7.573
7.618
274,065
+0.00(+0.00%)
Feb 27, 2024
7.656
7.656
7.608
7.618
217,108
-0.01(-0.12%)
Feb 26, 2024
7.684
7.684
7.627
7.627
178,873
-0.05(-0.62%)
Feb 23, 2024
7.712
7.712
7.665
7.674
202,763
-0.01(-0.12%)
Feb 22, 2024
7.646
7.684
7.646
7.684
212,490
+0.11(+1.50%)
Feb 21, 2024
7.590
7.608
7.552
7.571
259,002
-0.01(-0.15%)
Feb 20, 2024
7.601
7.601
7.563
7.582
273,361
-0.01(-0.12%)
Feb 16, 2024
7.601
7.615
7.582
7.591
337,003
-0.01(-0.12%)
Feb 15, 2024
7.573
7.629
7.573
7.601
371,897
+0.02(+0.25%)
Feb 14, 2024
7.554
7.582
7.554
7.582
461,491
+0.06(+0.75%)
Feb 13, 2024
7.544
7.563
7.498
7.526
503,117
-0.06(-0.74%)
Feb 12, 2024
7.563
7.591
7.563
7.582
355,931
+0.02(+0.25%)
Feb 09, 2024
7.544
7.563
7.530
7.563
203,918
+0.03(+0.37%)
Feb 08, 2024
7.507
7.535
7.507
7.535
149,374
+0.01(+0.12%)
Feb 07, 2024
7.479
7.544
7.479
7.526
325,723
+0.07(+1.01%)
Feb 06, 2024
7.432
7.479
7.432
7.451
292,893
+0.01(+0.13%)
Feb 05, 2024
7.441
7.451
7.404
7.441
237,132
-0.05(-0.63%)
Feb 02, 2024
7.507
7.507
7.460
7.488
314,824
-0.02(-0.25%)
Feb 01, 2024
7.441
7.563
7.441
7.507
442,572
+0.08(+1.14%)
Jan 31, 2024
7.535
7.535
7.423
7.423
442,944
-0.10(-1.37%)
Jan 30, 2024
7.516
7.535
7.493
7.526
301,646
+0.01(+0.12%)
Jan 29, 2024
7.470
7.535
7.470
7.516
625,143
+0.03(+0.38%)
Jan 26, 2024
7.460
7.516
7.432
7.488
1,115,587
+0.03(+0.38%)
Jan 25, 2024
7.470
7.498
7.460
7.460
227,530
-0.01(-0.13%)
Jan 24, 2024
7.488
7.498
7.460
7.470
291,879
+0.04(+0.50%)
Jan 23, 2024
7.441
7.507
7.395
7.432
296,197
-0.02(-0.28%)
Jan 22, 2024
7.434
7.471
7.425
7.453
237,015
+0.06(+0.75%)
Jan 19, 2024
7.388
7.444
7.341
7.397
476,970
+0.04(+0.51%)
Jan 18, 2024
7.322
7.374
7.322
7.360
234,890
+0.05(+0.64%)
Jan 17, 2024
7.360
7.388
7.294
7.313
246,492
-0.09(-1.26%)
Jan 16, 2024
7.453
7.471
7.397
7.406
280,558
-0.08(-1.12%)
Jan 12, 2024
7.518
7.546
7.471
7.490
275,535
+0.00(+0.00%)
Jan 11, 2024
7.481
7.527
7.467
7.490
457,370
+0.00(+0.00%)
Jan 10, 2024
7.499
7.527
7.471
7.490
344,228
+0.02(+0.25%)
Jan 09, 2024
7.434
7.481
7.415
7.471
279,861
+0.00(+0.00%)
Jan 08, 2024
7.425
7.490
7.397
7.471
258,838
+0.07(+0.88%)
Jan 05, 2024
7.388
7.448
7.388
7.406
245,729
+0.00(+0.00%)
Jan 04, 2024
7.360
7.415
7.356
7.406
537,049
+0.04(+0.51%)
Jan 03, 2024
7.369
7.397
7.332
7.369
459,294
-0.04(-0.50%)
Jan 02, 2024
7.462
7.481
7.388
7.406
526,027
-0.09(-1.24%)
Dec 29, 2023
7.518
7.527
7.471
7.499
197,099
-0.02(-0.25%)
Dec 28, 2023
7.518
7.532
7.499
7.518
299,107
+0.02(+0.22%)
Dec 27, 2023
7.483
7.529
7.473
7.501
391,712
+0.02(+0.25%)
Dec 26, 2023
7.436
7.510
7.436
7.483
425,451
+0.05(+0.62%)
Dec 22, 2023
7.436
7.487
7.428
7.436
218,823
+0.03(+0.37%)
Dec 21, 2023
7.381
7.432
7.381
7.409
320,108
+0.05(+0.63%)
Dec 20, 2023
7.427
7.487
7.353
7.362
285,461
-0.10(-1.36%)
Dec 19, 2023
7.464
7.501
7.464
7.464
477,695
+0.00(+0.00%)
Dec 18, 2023
7.473
7.492
7.464
7.464
499,155
+0.00(+0.00%)
Dec 15, 2023
7.446
7.483
7.435
7.464
312,436
+0.03(+0.37%)
Dec 14, 2023
7.390
7.501
7.390
7.436
473,794
+0.06(+0.75%)
Dec 13, 2023
7.252
7.390
7.247
7.381
564,017
+0.13(+1.78%)
Dec 12, 2023
7.233
7.265
7.201
7.252
229,998
+0.00(+0.00%)
Dec 11, 2023
7.242
7.252
7.224
7.252
302,476
+0.01(+0.13%)
Dec 08, 2023
7.233
7.252
7.205
7.242
322,911
+0.01(+0.13%)
Dec 07, 2023
7.224
7.270
7.196
7.233
483,879
+0.02(+0.26%)
Dec 06, 2023
7.233
7.289
7.215
7.215
435,502
-0.01(-0.13%)
Dec 05, 2023
7.242
7.325
7.205
7.224
245,114
-0.04(-0.51%)
Dec 04, 2023
7.270
7.289
7.242
7.261
360,289
-0.06(-0.76%)
Dec 01, 2023
7.196
7.344
7.187
7.316
370,833
+0.09(+1.28%)
Nov 30, 2023
7.205
7.242
7.182
7.224
388,833
+0.02(+0.26%)
Nov 29, 2023
7.205
7.242
7.187
7.205
229,439
+0.02(+0.26%)
Nov 28, 2023
7.150
7.242
7.150
7.187
308,956
+0.02(+0.26%)
Nov 27, 2023
7.196
7.210
7.168
7.168
306,907
-0.06(-0.89%)
Nov 24, 2023
7.150
7.242
7.150
7.233
136,519
+0.08(+1.16%)
Nov 22, 2023
7.150
7.187
7.150
7.150
225,550
+0.00(+0.00%)
Nov 21, 2023
7.104
7.178
7.104
7.150
297,229
+0.02(+0.23%)
Nov 20, 2023
7.032
7.152
7.028
7.133
543,003
+0.06(+0.78%)
Nov 17, 2023
7.051
7.078
7.042
7.078
228,050
+0.03(+0.39%)
Nov 16, 2023
7.032
7.060
7.023
7.051
416,288
+0.02(+0.26%)
Nov 15, 2023
7.032
7.078
7.014
7.032
408,864
+0.02(+0.26%)
Nov 14, 2023
7.005
7.051
7.005
7.014
317,724
+0.12(+1.73%)
Nov 13, 2023
6.831
6.895
6.808
6.895
246,650
+0.06(+0.94%)
Nov 10, 2023
6.776
6.849
6.770
6.831
291,302
+0.06(+0.95%)
Nov 09, 2023
6.840
6.877
6.753
6.767
404,197
-0.06(-0.94%)
Nov 08, 2023
6.886
6.918
6.831
6.831
339,150
-0.06(-0.80%)
Nov 07, 2023
6.877
6.886
6.817
6.886
350,752
+0.01(+0.13%)
Nov 06, 2023
6.977
6.977
6.877
6.877
291,614
-0.08(-1.19%)
Nov 03, 2023
6.922
6.959
6.919
6.959
354,158
+0.06(+0.93%)
Nov 02, 2023
6.757
6.904
6.757
6.895
350,115
+0.19(+2.87%)
Nov 01, 2023
6.629
6.730
6.629
6.702
491,427
+0.05(+0.69%)
Oct 31, 2023
6.537
6.657
6.519
6.657
665,213
+0.16(+2.40%)
Oct 30, 2023
6.473
6.524
6.459
6.501
593,457
+0.06(+0.85%)
Oct 27, 2023
6.464
6.496
6.432
6.446
457,412
+0.01(+0.14%)
Oct 26, 2023
6.492
6.519
6.437
6.437
405,516
-0.08(-1.27%)
Oct 25, 2023
6.592
6.592
6.519
6.519
178,087
-0.09(-1.39%)
Oct 24, 2023
6.565
6.620
6.565
6.611
266,297
+0.06(+0.84%)
Oct 23, 2023
6.556
6.615
6.528
6.556
316,241
-0.03(-0.45%)
Oct 20, 2023
6.640
6.658
6.576
6.585
182,699
-0.07(-1.09%)
Oct 19, 2023
6.694
6.731
6.640
6.658
400,165
-0.05(-0.81%)
Oct 18, 2023
6.749
6.749
6.694
6.712
205,459
-0.07(-1.07%)
Oct 17, 2023
6.758
6.831
6.742
6.785
357,481
-0.01(-0.13%)
Oct 16, 2023
6.776
6.840
6.776
6.794
300,570
+0.04(+0.54%)
Oct 13, 2023
6.812
6.831
6.735
6.758
250,814
-0.03(-0.40%)
Oct 12, 2023
6.849
6.858
6.776
6.785
451,614
-0.09(-1.32%)
Oct 11, 2023
6.858
6.876
6.822
6.876
215,624
+0.05(+0.80%)
Oct 10, 2023
6.794
6.876
6.783
6.822
224,653
+0.05(+0.67%)
Oct 09, 2023
6.740
6.794
6.717
6.776
242,031
+0.03(+0.40%)
Oct 06, 2023
6.640
6.776
6.631
6.749
265,070
+0.07(+1.09%)
Oct 05, 2023
6.685
6.694
6.640
6.676
214,811
-0.01(-0.14%)
Oct 04, 2023
6.712
6.731
6.631
6.685
460,835
-0.04(-0.54%)
Oct 03, 2023
6.776
6.800
6.694
6.721
292,808
-0.10(-1.47%)
Oct 02, 2023
6.876
6.876
6.787
6.822
343,771
-0.05(-0.79%)
Sep 29, 2023
6.949
6.949
6.867
6.876
415,535
+0.00(+0.00%)
Sep 28, 2023
6.849
6.885
6.831
6.876
312,774
+0.01(+0.13%)
Sep 27, 2023
6.894
6.903
6.831
6.867
497,369
+0.00(+0.00%)
Sep 26, 2023
6.931
6.949
6.867
6.867
442,154
-0.12(-1.69%)
Sep 25, 2023
7.003
6.967
6.949
6.985
434,298
-0.02(-0.26%)
Sep 22, 2023
7.013
7.076
6.994
7.003
884,313
+0.02(+0.26%)
Sep 21, 2023
7.058
7.085
6.976
6.985
235,918
-0.11(-1.56%)
Sep 20, 2023
7.105
7.168
7.096
7.096
225,805
-0.02(-0.25%)
Sep 19, 2023
7.087
7.114
7.078
7.114
227,164
+0.00(+0.00%)
Sep 18, 2023
7.114
7.132
7.087
7.114
225,532
-0.02(-0.25%)
Sep 15, 2023
7.150
7.168
7.101
7.132
217,552
-0.02(-0.25%)
Sep 14, 2023
7.096
7.196
7.096
7.150
461,602
+0.09(+1.28%)
Sep 13, 2023
7.096
7.114
7.042
7.060
381,567
-0.03(-0.38%)
Sep 12, 2023
7.096
7.105
7.069
7.087
301,809
-0.03(-0.38%)
Sep 11, 2023
7.087
7.123
7.078
7.114
264,536
+0.05(+0.64%)
Sep 08, 2023
7.123
7.141
7.047
7.069
892,612
-0.05(-0.63%)
Sep 07, 2023
7.114
7.132
7.096
7.114
211,120
-0.03(-0.38%)
Sep 06, 2023
7.205
7.214
7.137
7.141
175,694
-0.08(-1.12%)
Sep 05, 2023
7.259
7.259
7.196
7.223
171,351
-0.04(-0.50%)
Sep 01, 2023
7.304
7.313
7.241
7.259
219,991
+0.00(+0.00%)
Aug 31, 2023
7.313
7.313
7.250
7.259
421,904
-0.02(-0.25%)
Aug 30, 2023
7.259
7.286
7.245
7.277
156,101
+0.03(+0.37%)
Aug 29, 2023
7.196
7.259
7.179
7.250
287,415
+0.07(+1.01%)
Aug 28, 2023
7.141
7.177
7.141
7.177
157,395
+0.05(+0.76%)
Aug 25, 2023
7.123
7.150
7.060
7.123
208,932
+0.02(+0.25%)
Aug 24, 2023
7.205
7.205
7.096
7.105
247,625
-0.09(-1.25%)
Aug 23, 2023
7.123
7.196
7.123
7.196
233,704
+0.11(+1.50%)
Aug 22, 2023
7.161
7.161
7.089
7.089
163,281
-0.04(-0.50%)
Aug 21, 2023
7.116
7.134
7.062
7.125
229,319
+0.04(+0.51%)
Aug 18, 2023
7.035
7.089
7.017
7.089
152,970
+0.02(+0.25%)
Aug 17, 2023
7.161
7.174
7.062
7.071
393,565
-0.06(-0.88%)
Aug 16, 2023
7.188
7.205
7.125
7.134
241,576
-0.06(-0.87%)
Aug 15, 2023
7.259
7.259
7.188
7.197
166,903
-0.07(-0.99%)
Aug 14, 2023
7.259
7.268
7.214
7.268
206,904
+0.01(+0.12%)
Aug 11, 2023
7.286
7.286
7.232
7.259
211,642
-0.04(-0.49%)
Aug 10, 2023
7.322
7.358
7.277
7.295
215,717
+0.02(+0.25%)
Aug 09, 2023
7.277
7.313
7.259
7.277
236,376
+0.00(+0.00%)
Aug 08, 2023
7.277
7.277
7.214
7.277
238,526
-0.03(-0.37%)
Aug 07, 2023
7.295
7.331
7.255
7.304
494,232
+0.02(+0.25%)
Aug 04, 2023
7.331
7.358
7.268
7.286
368,863
-0.02(-0.25%)
Aug 03, 2023
7.322
7.358
7.304
7.304
469,531
-0.05(-0.73%)
Aug 02, 2023
7.456
7.456
7.340
7.358
341,332
-0.11(-1.44%)
Aug 01, 2023
7.492
7.501
7.456
7.465
205,754
-0.04(-0.60%)
Jul 31, 2023
7.546
7.546
7.501
7.510
303,030
+0.00(+0.00%)
Jul 28, 2023
7.483
7.519
7.474
7.510
282,680
+0.07(+0.96%)
Jul 27, 2023
7.501
7.528
7.439
7.439
386,045
-0.04(-0.60%)
Jul 26, 2023
7.510
7.510
7.465
7.483
287,741
-0.04(-0.48%)
Jul 25, 2023
7.465
7.519
7.447
7.519
325,366
+0.05(+0.72%)
Jul 24, 2023
7.483
7.501
7.465
7.465
295,199
-0.03(-0.36%)
Jul 21, 2023
7.492
7.510
7.483
7.492
2,189,591
+0.03(+0.34%)
Jul 20, 2023
7.485
7.492
7.458
7.467
324,802
-0.02(-0.24%)
Jul 19, 2023
7.485
7.521
7.468
7.485
460,934
+0.03(+0.36%)
Jul 18, 2023
7.432
7.458
7.414
7.458
468,376
+0.03(+0.36%)
Jul 17, 2023
7.405
7.432
7.396
7.432
440,495
+0.04(+0.60%)
Jul 14, 2023
7.423
7.432
7.378
7.387
290,448
-0.02(-0.24%)
Jul 13, 2023
7.387
7.414
7.387
7.405
302,148
+0.04(+0.60%)
Jul 12, 2023
7.343
7.369
7.338
7.360
351,753
+0.07(+0.98%)
Jul 11, 2023
7.325
7.334
7.280
7.289
226,683
-0.02(-0.24%)
Jul 10, 2023
7.271
7.307
7.245
7.307
278,591
+0.04(+0.49%)
Jul 07, 2023
7.218
7.316
7.218
7.271
249,061
+0.04(+0.62%)
Jul 06, 2023
7.271
7.280
7.218
7.227
207,302
-0.11(-1.46%)
Jul 05, 2023
7.378
7.396
7.325
7.334
197,816
-0.04(-0.60%)
Jul 03, 2023
7.360
7.383
7.360
7.378
127,643
+0.03(+0.36%)
Jun 30, 2023
7.334
7.369
7.316
7.351
306,453
+0.08(+1.10%)
Jun 29, 2023
7.271
7.280
7.245
7.271
146,755
+0.00(+0.00%)
Jun 28, 2023
7.254
7.271
7.245
7.271
232,481
+0.03(+0.37%)
Jun 27, 2023
7.263
7.263
7.236
7.245
193,204
+0.00(+0.00%)
Jun 26, 2023
7.227
7.254
7.227
7.245
230,027
+0.01(+0.12%)
Jun 23, 2023
7.236
7.254
7.211
7.236
266,842
-0.01(-0.12%)
Jun 22, 2023
7.280
7.280
7.218
7.245
223,948
-0.02(-0.27%)
Jun 21, 2023
7.255
7.282
7.247
7.264
273,005
-0.01(-0.12%)
Jun 20, 2023
7.335
7.335
7.255
7.273
420,049
-0.04(-0.60%)
Jun 16, 2023
7.370
7.379
7.317
7.317
194,268
+0.00(+0.00%)
Jun 15, 2023
7.238
7.335
7.238
7.317
487,510
+0.08(+1.10%)
Jun 14, 2023
7.247
7.255
7.194
7.238
438,969
+0.03(+0.37%)
Jun 13, 2023
7.158
7.238
7.158
7.211
305,291
+0.05(+0.74%)
Jun 12, 2023
7.149
7.167
7.141
7.158
211,544
+0.01(+0.12%)
Jun 09, 2023
7.158
7.185
7.141
7.149
213,560
+0.01(+0.12%)
Jun 08, 2023
7.132
7.149
7.106
7.141
186,131
+0.01(+0.12%)
Jun 07, 2023
7.167
7.167
7.114
7.132
220,046
-0.02(-0.25%)
Jun 06, 2023
7.149
7.149
7.101
7.149
232,209
+0.03(+0.37%)
Jun 05, 2023
7.165
7.185
7.114
7.123
189,173
-0.03(-0.37%)
Jun 02, 2023
7.105
7.167
7.105
7.149
227,733
+0.11(+1.51%)
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.