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 (%)
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%)
Apr 01, 2015
2.321
2.329
2.311
2.313
1,406,780
-0.02(-0.68%)
Mar 31, 2015
2.333
2.337
2.321
2.329
1,019,476
-0.01(-0.51%)
Mar 30, 2015
2.321
2.349
2.321
2.341
1,676,656
+0.04(+1.56%)
Mar 27, 2015
2.297
2.309
2.297
2.305
575,391
+0.00(+0.17%)
Mar 26, 2015
2.305
2.313
2.297
2.301
629,845
-0.01(-0.35%)
Mar 25, 2015
2.345
2.349
2.309
2.309
1,286,004
-0.04(-1.53%)
Mar 24, 2015
2.357
2.361
2.337
2.345
890,266
-0.01(-0.34%)
Mar 23, 2015
2.353
2.365
2.353
2.353
679,004
-0.00(-0.17%)
Mar 20, 2015
2.345
2.365
2.345
2.357
1,094,839
+0.02(+0.85%)
Mar 19, 2015
2.337
2.353
2.333
2.337
996,563
-0.02(-0.68%)
Mar 18, 2015
2.321
2.368
2.313
2.353
992,726
+0.02(+0.85%)
Mar 17, 2015
2.321
2.341
2.321
2.333
895,209
+0.00(+0.00%)
Mar 16, 2015
2.321
2.337
2.321
2.333
1,206,154
+0.02(+0.69%)
Mar 13, 2015
2.317
2.321
2.293
2.317
752,893
-0.01(-0.34%)
Mar 12, 2015
2.309
2.329
2.301
2.325
728,972
+0.03(+1.39%)
Mar 11, 2015
2.313
2.313
2.289
2.293
680,203
-0.01(-0.35%)
Mar 10, 2015
2.317
2.325
2.297
2.301
1,014,305
-0.04(-1.54%)
Mar 09, 2015
2.349
2.357
2.333
2.337
1,670,692
-0.01(-0.26%)
Mar 06, 2015
2.365
2.368
2.337
2.343
941,612
-0.03(-1.09%)
Mar 05, 2015
2.365
2.369
2.357
2.369
499,022
+0.01(+0.34%)
Mar 04, 2015
2.361
2.369
2.345
2.361
510,824
-0.01(-0.34%)
Mar 03, 2015
2.373
2.373
2.364
2.369
485,422
-0.01(-0.50%)
Mar 02, 2015
2.369
2.385
2.365
2.381
617,005
+0.02(+0.67%)
Feb 27, 2015
2.365
2.373
2.361
2.365
646,727
-0.00(-0.17%)
Feb 26, 2015
2.361
2.377
2.357
2.369
1,056,418
+0.00(+0.00%)
Feb 25, 2015
2.377
2.377
2.361
2.369
1,121,053
+0.00(+0.00%)
Feb 24, 2015
2.361
2.373
2.361
2.369
1,005,335
+0.00(+0.00%)
Feb 23, 2015
2.369
2.373
2.361
2.369
751,168
+0.00(+0.00%)
Feb 20, 2015
2.349
2.373
2.341
2.369
1,018,731
+0.02(+0.85%)
Feb 19, 2015
2.329
2.353
2.329
2.349
784,717
+0.01(+0.34%)
Feb 18, 2015
2.333
2.349
2.325
2.341
755,752
+0.00(+0.17%)
Feb 17, 2015
2.345
2.353
2.333
2.337
891,119
-0.01(-0.34%)
Feb 13, 2015
2.341
2.345
2.345
2.345
857,153
+0.01(+0.34%)
Feb 12, 2015
2.321
2.349
2.321
2.337
1,105,911
+0.02(+0.86%)
Feb 11, 2015
2.309
2.321
2.305
2.317
870,919
+0.01(+0.35%)
Feb 10, 2015
2.293
2.317
2.289
2.309
989,260
+0.03(+1.40%)
Feb 09, 2015
2.285
2.297
2.273
2.277
838,420
-0.00(-0.17%)
Feb 06, 2015
2.301
2.309
2.277
2.281
937,580
-0.01(-0.52%)
Feb 05, 2015
2.273
2.305
2.273
2.293
1,391,159
+0.02(+1.05%)
Feb 04, 2015
2.269
2.289
2.265
2.269
1,382,154
+0.00(+0.18%)
Feb 03, 2015
2.257
2.273
2.253
2.265
1,366,285
+0.03(+1.43%)
Feb 02, 2015
2.233
2.237
2.201
2.233
2,581,249
+0.01(+0.54%)
Jan 30, 2015
2.229
2.245
2.217
2.221
979,399
-0.02(-0.89%)
Jan 29, 2015
2.245
2.249
2.209
2.241
955,826
+0.01(+0.27%)
Jan 28, 2015
2.293
2.293
2.225
2.235
964,162
-0.05(-2.01%)
Jan 27, 2015
2.265
2.289
2.253
2.281
841,670
-0.01(-0.35%)
Jan 26, 2015
2.285
2.297
2.277
2.289
607,711
+0.00(+0.00%)
Jan 23, 2015
2.281
2.293
2.281
2.289
812,405
+0.00(+0.17%)
Jan 22, 2015
2.265
2.297
2.249
2.285
1,164,676
+0.03(+1.42%)
Jan 21, 2015
2.249
2.265
2.241
2.253
545,147
+0.00(+0.18%)
Jan 20, 2015
2.269
2.276
2.237
2.249
1,194,823
-0.01(-0.52%)
Jan 16, 2015
2.226
2.261
2.222
2.261
989,151
+0.03(+1.23%)
Jan 15, 2015
2.269
2.269
2.222
2.233
707,347
-0.02(-1.04%)
Jan 14, 2015
2.245
2.257
2.233
2.257
604,755
-0.02(-0.86%)
Jan 13, 2015
2.276
728,332
-0.01(-0.51%)
Jan 12, 2015
2.312
2.312
2.277
2.288
322,471
-0.02(-1.02%)
Jan 09, 2015
2.327
2.331
2.280
2.312
1,175,806
-0.01(-0.51%)
Jan 08, 2015
2.308
2.331
2.296
2.323
854,154
+0.03(+1.37%)
Jan 07, 2015
2.284
2.292
2.273
2.292
776,852
+0.02(+1.04%)
Jan 06, 2015
2.280
2.288
2.245
2.269
896,212
-0.01(-0.52%)
Jan 05, 2015
2.327
2.327
2.269
2.280
910,099
-0.06(-2.51%)
Jan 02, 2015
2.351
2.351
2.316
2.339
569,241
-0.00(-0.17%)
Dec 31, 2014
2.343
2.343
2.343
0
-0.01(-0.50%)
Dec 30, 2014
2.347
2.359
2.343
2.355
539,400
-0.00(-0.17%)
Dec 29, 2014
2.367
2.370
2.355
2.359
504,588
-0.01(-0.50%)
Dec 26, 2014
2.374
2.386
2.370
2.370
471,986
+0.00(+0.00%)
Dec 24, 2014
2.370
2.370
2.370
0
+0.01(+0.50%)
Dec 23, 2014
2.351
2.363
2.351
2.359
783,143
+0.01(+0.50%)
Dec 22, 2014
2.335
2.351
2.332
2.347
1,012,558
+0.01(+0.34%)
Dec 19, 2014
2.323
2.343
2.320
2.339
1,051,495
+0.02(+1.02%)
Dec 18, 2014
2.292
2.316
2.292
2.316
903,478
+0.05(+2.43%)
Dec 17, 2014
2.229
2.265
2.222
2.261
854,667
+0.05(+2.12%)
Dec 16, 2014
2.253
2.214
1,017,001
-0.02(-1.05%)
Dec 15, 2014
2.284
2.288
2.234
2.237
540,171
-0.04(-1.55%)
Dec 12, 2014
2.280
2.292
2.265
2.273
463,655
-0.03(-1.19%)
Dec 11, 2014
2.300
2.327
2.296
2.300
661,660
+0.01(+0.34%)
Dec 10, 2014
2.312
2.316
2.284
2.292
716,933
-0.02(-0.85%)
Dec 09, 2014
2.304
2.320
2.288
2.312
1,034,035
-0.02(-1.01%)
Dec 08, 2014
2.347
2.355
2.327
2.335
805,006
-0.02(-0.67%)
Dec 05, 2014
2.343
2.359
2.331
2.351
1,157,915
+0.01(+0.50%)
Dec 04, 2014
2.335
2.343
2.331
2.339
556,850
-0.00(-0.17%)
Dec 03, 2014
2.339
2.347
2.335
2.343
520,856
+0.00(+0.00%)
Dec 02, 2014
2.316
2.343
2.316
2.343
531,271
+0.03(+1.36%)
Dec 01, 2014
2.335
2.339
2.304
2.312
990,218
-0.04(-1.50%)
Nov 28, 2014
2.355
2.359
2.343
2.347
211,796
-0.01(-0.33%)
Nov 26, 2014
2.355
2.355
2.355
0
+0.00(+0.17%)
Nov 25, 2014
2.347
2.355
2.343
2.351
970,604
+0.01(+0.50%)
Nov 24, 2014
2.335
2.343
2.331
2.339
897,580
+0.01(+0.34%)
Nov 21, 2014
2.347
2.351
2.327
2.331
840,780
+0.00(+0.17%)
Nov 20, 2014
2.308
2.331
2.308
2.327
829,027
+0.00(+0.00%)
Nov 19, 2014
2.327
2.331
2.316
2.327
803,178
+0.00(+0.17%)
Nov 18, 2014
2.316
2.327
2.312
2.323
1,057,819
+0.02(+0.68%)
Nov 17, 2014
2.316
2.318
2.304
2.308
790,369
-0.01(-0.34%)
Nov 14, 2014
2.316
2.320
2.304
2.316
704,795
+0.00(+0.00%)
Nov 13, 2014
2.320
2.327
2.312
2.316
720,670
-0.00(-0.17%)
Nov 12, 2014
2.316
2.323
2.312
2.320
705,229
+0.00(+0.00%)
Nov 11, 2014
2.316
2.331
2.313
2.320
1,059,054
+0.00(+0.17%)
Nov 10, 2014
2.300
2.316
2.300
2.316
717,656
+0.02(+0.85%)
Nov 07, 2014
2.304
2.312
2.296
2.296
859,274
-0.00(-0.17%)
Nov 06, 2014
2.292
2.304
2.292
2.300
573,945
+0.01(+0.34%)
Nov 05, 2014
2.304
2.308
2.292
2.292
633,256
+0.00(+0.17%)
Nov 04, 2014
2.312
2.312
2.284
2.288
1,009,360
-0.02(-1.02%)
Nov 03, 2014
2.288
2.323
2.288
2.312
2,842,919
+0.03(+1.20%)
Oct 31, 2014
2.273
2.292
2.273
2.284
708,973
+0.04(+1.57%)
Oct 30, 2014
2.241
2.261
2.237
2.249
1,166,271
+0.00(+0.17%)
Oct 29, 2014
2.253
2.261
2.233
2.245
1,948,123
+0.00(+0.17%)
Oct 28, 2014
2.218
2.241
2.218
2.241
1,013,174
+0.03(+1.40%)
Oct 27, 2014
2.218
2.214
2.203
2.210
946,827
-0.00(-0.17%)
Oct 24, 2014
2.214
2.222
2.206
2.214
661,965
+0.01(+0.35%)
Oct 23, 2014
2.210
2.222
2.206
2.206
1,131,667
+0.02(+0.88%)
Oct 22, 2014
2.218
2.185
2.187
786,613
-0.02(-1.05%)
Oct 21, 2014
2.160
2.210
2.156
2.210
1,395,759
+0.07(+3.06%)
Oct 20, 2014
2.118
2.156
2.118
2.145
1,423,894
+0.02(+0.72%)
Oct 17, 2014
2.122
2.133
2.118
2.129
1,086,256
+0.04(+2.03%)
Oct 16, 2014
2.056
2.106
2.048
2.087
1,880,416
+0.01(+0.37%)
Oct 15, 2014
2.052
2.087
2.014
2.079
2,358,169
+0.00(+0.00%)
Oct 14, 2014
2.095
2.110
2.071
2.079
2,387,663
-0.01(-0.37%)
Oct 13, 2014
2.129
2.137
2.087
2.087
1,380,878
-0.04(-1.99%)
Oct 10, 2014
2.168
2.176
2.125
2.129
1,388,637
-0.05(-2.30%)
Oct 09, 2014
2.230
2.233
2.179
2.179
863,433
-0.06(-2.59%)
Oct 08, 2014
2.203
2.237
2.183
2.237
1,134,200
+0.04(+1.93%)
Oct 07, 2014
2.218
2.226
2.195
2.195
1,178,950
-0.03(-1.39%)
Oct 06, 2014
2.241
2.253
2.226
2.226
950,174
-0.01(-0.52%)
Oct 03, 2014
2.222
2.241
2.214
2.237
956,613
+0.03(+1.40%)
Oct 02, 2014
2.214
2.222
2.183
2.206
1,164,538
-0.02(-0.69%)
Oct 01, 2014
2.249
2.249
2.210
2.222
928,813
-0.03(-1.20%)
Sep 30, 2014
2.257
2.260
2.245
2.249
603,437
-0.01(-0.34%)
Sep 29, 2014
2.253
2.264
2.245
2.257
685,997
-0.01(-0.51%)
Sep 26, 2014
2.253
2.272
2.249
2.268
897,004
+0.02(+0.68%)
Sep 25, 2014
2.284
2.284
2.245
2.253
581,607
-0.03(-1.52%)
Sep 24, 2014
2.268
2.287
2.257
2.287
754,861
+0.02(+0.68%)
Sep 23, 2014
2.276
2.287
2.264
2.272
753,199
-0.01(-0.34%)
Sep 22, 2014
2.303
2.303
2.280
2.280
727,542
-0.03(-1.34%)
Sep 19, 2014
2.322
2.330
2.307
2.311
648,685
-0.01(-0.33%)
Sep 18, 2014
2.307
2.318
2.303
2.318
1,115,454
+0.02(+0.84%)
Sep 17, 2014
2.311
2.314
2.291
2.299
1,150,830
-0.01(-0.50%)
Sep 16, 2014
2.284
2.311
2.280
2.311
677,673
+0.02(+0.84%)
Sep 15, 2014
2.295
2.295
2.287
2.291
853,413
-0.01(-0.34%)
Sep 12, 2014
2.303
2.307
2.291
2.299
813,986
-0.01(-0.33%)
Sep 11, 2014
2.291
2.307
2.287
2.307
621,586
+0.00(+0.17%)
Sep 10, 2014
2.299
2.307
2.295
2.303
946,236
+0.00(+0.00%)
Sep 09, 2014
2.311
2.314
2.299
2.303
577,985
-0.01(-0.33%)
Sep 08, 2014
2.311
2.318
2.307
2.311
621,786
-0.01(-0.33%)
Sep 05, 2014
2.314
2.318
2.312
2.318
595,813
+0.00(+0.17%)
Sep 04, 2014
2.311
2.330
2.311
2.314
1,409,535
+0.00(+0.00%)
Sep 03, 2014
2.318
2.320
2.307
2.314
1,573,905
+0.01(+0.33%)
Sep 02, 2014
2.314
2.318
2.307
2.307
752,847
-0.00(-0.17%)
Aug 29, 2014
2.311
2.311
2.311
0
-0.01(-0.33%)
Aug 28, 2014
2.314
2.322
2.307
2.318
1,121,023
-0.00(-0.17%)
Aug 27, 2014
2.314
2.318
2.311
2.322
990,086
+0.01(+0.33%)
Aug 26, 2014
2.311
2.311
2.303
2.314
714,023
+0.01(+0.33%)
Aug 25, 2014
2.311
2.311
2.304
2.307
957,269
+0.01(+0.34%)
Aug 22, 2014
2.307
2.307
2.292
2.299
678,051
-0.00(-0.17%)
Aug 21, 2014
2.303
2.303
2.299
2.303
782,006
+0.01(+0.34%)
Aug 20, 2014
2.284
2.295
2.284
2.295
1,048,120
+0.01(+0.51%)
Aug 19, 2014
2.272
2.284
2.272
2.284
502,974
+0.02(+0.85%)
Aug 18, 2014
2.260
2.272
2.257
2.264
726,394
+0.02(+0.86%)
Aug 15, 2014
2.245
2.257
2.230
2.245
1,067,280
+0.00(+0.17%)
Aug 14, 2014
2.237
2.245
2.233
2.241
556,486
+0.01(+0.52%)
Aug 13, 2014
2.230
2.237
2.222
2.230
2,233,359
+0.01(+0.35%)
Aug 12, 2014
2.233
2.245
2.222
2.222
1,238,064
-0.02(-0.69%)
Aug 11, 2014
2.226
2.249
2.226
2.237
714,912
+0.02(+0.69%)
Aug 08, 2014
2.206
2.222
2.206
2.222
1,052,394
+0.02(+0.88%)
Aug 07, 2014
2.218
2.226
2.199
2.203
872,649
-0.01(-0.52%)
Aug 06, 2014
2.195
2.222
2.195
2.214
677,792
+0.01(+0.35%)
Aug 05, 2014
2.218
2.230
2.195
2.206
869,867
-0.02(-0.69%)
Aug 04, 2014
2.222
2.226
2.206
2.222
1,110,855
+0.01(+0.52%)
Aug 01, 2014
2.230
2.241
2.203
2.210
831,069
-0.02(-1.04%)
Jul 31, 2014
2.257
2.264
2.226
2.233
1,120,660
-0.04(-1.86%)
Jul 30, 2014
2.284
2.287
2.264
2.276
1,741,129
+0.01(+0.51%)
Jul 29, 2014
2.276
2.283
2.266
2.264
676,137
-0.01(-0.33%)
Jul 28, 2014
2.283
2.283
2.264
2.272
956,587
-0.00(-0.17%)
Jul 25, 2014
2.295
2.298
2.276
2.276
749,876
-0.02(-0.99%)
Jul 24, 2014
2.306
2.306
2.298
2.298
770,969
-0.00(-0.16%)
Jul 23, 2014
2.298
2.306
2.295
2.302
623,282
+0.00(+0.16%)
Jul 22, 2014
2.276
2.298
2.276
2.298
746,662
+0.03(+1.34%)
Jul 21, 2014
2.272
2.272
2.264
2.268
546,738
-0.00(-0.17%)
Jul 18, 2014
2.261
2.280
2.257
2.272
1,189,152
+0.02(+0.67%)
Jul 17, 2014
2.276
2.283
2.249
2.257
988,210
-0.03(-1.16%)
Jul 16, 2014
2.287
2.287
2.280
2.283
756,476
+0.01(+0.33%)
Jul 15, 2014
2.283
2.291
2.272
2.276
757,630
-0.01(-0.33%)
Jul 14, 2014
2.283
2.291
2.276
2.283
590,776
+0.00(+0.17%)
Jul 11, 2014
2.264
2.280
2.264
2.280
456,413
+0.01(+0.50%)
Jul 10, 2014
2.257
2.283
2.253
2.268
725,045
-0.01(-0.33%)
Jul 09, 2014
2.283
2.287
2.272
2.276
946,109
+0.00(+0.00%)
Jul 08, 2014
2.291
2.291
2.268
2.276
1,553,823
-0.02(-0.66%)
Jul 07, 2014
2.295
2.310
2.287
2.291
967,629
-0.01(-0.49%)
Jul 03, 2014
2.302
2.302
2.302
0
+0.01(+0.50%)
Jul 02, 2014
2.298
2.302
2.291
2.291
825,772
-0.01(-0.49%)
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.