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
Virtus Dividend Interest and Premium Strategy Fund
(NY:
NFJ
)
12.42
-0.04 (-0.32%)
Streaming Delayed Price
Updated: 10:28 AM EDT, May 23, 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 (%)
Jan 31, 2018
8.449
8.480
8.417
8.417
648,491
-0.02(-0.29%)
Jan 30, 2018
8.523
8.523
8.417
8.442
823,906
-0.11(-1.31%)
Jan 29, 2018
8.567
8.598
8.545
8.554
512,638
-0.04(-0.51%)
Jan 26, 2018
8.536
8.598
8.521
8.598
607,476
+0.08(+0.95%)
Jan 25, 2018
8.498
8.542
8.492
8.517
855,503
+0.01(+0.15%)
Jan 24, 2018
8.498
8.510
8.473
8.505
1,015,512
+0.02(+0.29%)
Jan 23, 2018
8.430
8.486
8.421
8.480
573,233
+0.05(+0.59%)
Jan 22, 2018
8.393
8.430
8.386
8.430
589,646
+0.04(+0.45%)
Jan 19, 2018
8.380
8.399
8.368
8.393
378,387
+0.02(+0.22%)
Jan 18, 2018
8.386
8.393
8.355
8.374
468,057
-0.01(-0.07%)
Jan 17, 2018
8.368
8.393
8.330
8.380
1,046,903
+0.02(+0.30%)
Jan 16, 2018
8.417
8.417
8.337
8.355
727,726
-0.03(-0.37%)
Jan 12, 2018
8.386
8.386
8.386
0
+0.01(+0.07%)
Jan 11, 2018
8.324
8.380
8.317
8.380
559,028
+0.07(+0.82%)
Jan 10, 2018
8.287
8.312
8.268
8.312
662,247
+0.02(+0.23%)
Jan 09, 2018
8.293
8.312
8.268
8.293
859,765
+0.02(+0.23%)
Jan 08, 2018
8.256
8.274
8.232
8.274
790,653
+0.04(+0.45%)
Jan 05, 2018
8.187
8.237
8.162
8.237
711,244
+0.08(+0.99%)
Jan 04, 2018
8.156
8.175
8.137
8.156
1,016,585
+0.01(+0.15%)
Jan 03, 2018
8.150
8.150
8.087
8.144
906,513
+0.02(+0.31%)
Jan 02, 2018
8.144
8.125
8.094
8.119
1,313,198
-0.01(-0.08%)
Dec 29, 2017
8.125
8.125
8.125
0
+0.02(+0.23%)
Dec 28, 2017
8.119
8.144
8.094
8.106
930,018
-0.02(-0.23%)
Dec 27, 2017
8.112
8.144
8.106
8.125
616,342
+0.00(+0.00%)
Dec 26, 2017
8.168
8.177
8.115
8.125
640,621
-0.06(-0.76%)
Dec 22, 2017
8.231
8.274
8.144
8.187
1,032,595
-0.03(-0.42%)
Dec 21, 2017
8.185
8.240
8.185
8.221
585,136
+0.04(+0.45%)
Dec 20, 2017
8.227
8.227
8.166
8.185
686,217
-0.01(-0.07%)
Dec 19, 2017
8.166
8.207
8.166
8.191
448,793
+0.00(+0.00%)
Dec 18, 2017
8.117
8.276
8.111
8.191
1,468,748
-0.12(-1.47%)
Dec 15, 2017
8.307
8.344
8.289
8.313
321,794
+0.03(+0.37%)
Dec 14, 2017
8.344
8.344
8.276
8.283
318,170
-0.04(-0.44%)
Dec 13, 2017
8.332
8.362
8.307
8.319
494,599
+0.01(+0.07%)
Dec 12, 2017
8.313
8.350
8.276
8.313
328,705
+0.02(+0.30%)
Dec 11, 2017
8.276
8.295
8.221
8.289
370,992
+0.02(+0.30%)
Dec 08, 2017
8.252
8.276
8.209
8.264
231,399
+0.02(+0.30%)
Dec 07, 2017
8.246
8.258
8.185
8.240
441,117
+0.01(+0.07%)
Dec 06, 2017
8.191
8.234
8.170
8.234
358,983
+0.04(+0.52%)
Dec 05, 2017
8.227
8.234
8.185
8.191
385,682
-0.04(-0.52%)
Dec 04, 2017
8.264
8.264
8.227
8.234
254,787
-0.01(-0.15%)
Dec 01, 2017
8.221
8.252
8.156
8.246
327,678
+0.02(+0.22%)
Nov 30, 2017
8.246
8.270
8.203
8.227
489,119
+0.00(+0.00%)
Nov 29, 2017
8.234
8.252
8.166
8.227
338,627
+0.02(+0.22%)
Nov 28, 2017
8.160
8.221
8.154
8.209
348,328
+0.06(+0.75%)
Nov 27, 2017
8.301
8.301
8.131
8.148
553,112
-0.13(-1.55%)
Nov 24, 2017
8.215
8.276
8.215
8.276
418,245
+0.08(+0.97%)
Nov 22, 2017
8.172
8.197
8.148
8.197
241,828
+0.04(+0.53%)
Nov 21, 2017
8.136
8.172
8.105
8.154
425,405
+0.05(+0.60%)
Nov 20, 2017
8.025
8.105
8.025
8.105
355,322
+0.06(+0.68%)
Nov 17, 2017
8.019
8.050
8.001
8.050
309,044
+0.03(+0.38%)
Nov 16, 2017
7.958
8.019
7.958
8.019
281,964
+0.09(+1.08%)
Nov 15, 2017
7.940
7.952
7.897
7.934
423,803
-0.03(-0.38%)
Nov 14, 2017
8.013
8.023
7.949
7.964
299,347
-0.07(-0.84%)
Nov 13, 2017
8.068
8.068
8.025
8.032
252,784
-0.04(-0.53%)
Nov 10, 2017
8.081
8.099
8.056
8.074
200,004
-0.04(-0.45%)
Nov 09, 2017
8.148
8.148
8.056
8.111
362,553
-0.08(-0.97%)
Nov 08, 2017
8.197
8.203
8.172
8.191
244,072
-0.01(-0.07%)
Nov 07, 2017
8.203
8.240
8.197
8.197
185,524
-0.02(-0.30%)
Nov 06, 2017
8.203
8.234
8.197
8.221
219,458
+0.01(+0.15%)
Nov 03, 2017
8.203
8.215
8.172
8.209
261,863
+0.01(+0.15%)
Nov 02, 2017
8.209
8.240
8.197
8.197
245,547
-0.02(-0.30%)
Nov 01, 2017
8.221
8.252
8.215
8.221
194,236
+0.02(+0.30%)
Oct 31, 2017
8.185
8.221
8.185
8.197
261,274
+0.02(+0.22%)
Oct 30, 2017
8.178
8.221
8.166
8.178
278,070
-0.02(-0.22%)
Oct 27, 2017
8.178
8.246
8.178
8.197
378,947
+0.04(+0.45%)
Oct 26, 2017
8.191
8.221
8.160
8.160
278,380
-0.03(-0.37%)
Oct 25, 2017
8.276
8.283
8.166
8.191
364,586
-0.09(-1.11%)
Oct 24, 2017
8.252
8.295
8.252
8.283
352,191
+0.03(+0.37%)
Oct 23, 2017
8.258
8.264
8.234
8.252
333,784
+0.00(+0.00%)
Oct 20, 2017
8.227
8.264
8.227
8.252
246,023
+0.05(+0.60%)
Oct 19, 2017
8.227
8.227
8.178
8.203
547,252
-0.04(-0.52%)
Oct 18, 2017
8.234
8.246
8.209
8.246
322,993
+0.01(+0.15%)
Oct 17, 2017
8.209
8.246
8.178
8.234
280,493
+0.00(+0.00%)
Oct 16, 2017
8.215
8.234
8.203
8.234
274,288
+0.01(+0.07%)
Oct 13, 2017
8.252
8.264
8.209
8.227
288,817
-0.01(-0.07%)
Oct 12, 2017
8.209
8.246
8.209
8.234
347,282
-0.01(-0.07%)
Oct 11, 2017
8.221
8.252
8.203
8.240
400,224
+0.03(+0.37%)
Oct 10, 2017
8.203
8.240
8.191
8.209
364,501
+0.03(+0.37%)
Oct 09, 2017
8.172
8.209
8.172
8.178
210,674
+0.01(+0.07%)
Oct 06, 2017
8.185
8.215
8.160
8.172
363,562
-0.04(-0.52%)
Oct 05, 2017
8.178
8.227
8.166
8.215
256,943
+0.02(+0.22%)
Oct 04, 2017
8.160
8.197
8.157
8.197
301,752
+0.01(+0.15%)
Oct 03, 2017
8.172
8.203
8.172
8.185
285,467
-0.01(-0.07%)
Oct 02, 2017
8.185
8.215
8.166
8.191
265,786
-0.01(-0.15%)
Sep 29, 2017
8.142
8.214
8.142
8.203
263,984
+0.06(+0.75%)
Sep 28, 2017
8.136
8.197
8.136
8.142
236,612
-0.01(-0.15%)
Sep 27, 2017
8.172
8.185
8.111
8.154
369,456
+0.01(+0.15%)
Sep 26, 2017
8.136
8.166
8.123
8.142
388,240
-0.01(-0.08%)
Sep 25, 2017
8.117
8.178
8.111
8.148
845,688
+0.04(+0.53%)
Sep 22, 2017
8.093
8.160
8.078
8.105
449,652
+0.01(+0.15%)
Sep 21, 2017
8.093
8.099
8.068
8.093
321,183
+0.01(+0.08%)
Sep 20, 2017
8.044
8.087
8.032
8.087
297,339
+0.04(+0.46%)
Sep 19, 2017
7.964
8.061
7.964
8.050
397,692
+0.07(+0.92%)
Sep 18, 2017
7.946
7.995
7.934
7.976
438,485
+0.03(+0.39%)
Sep 15, 2017
7.958
7.958
7.897
7.946
301,557
+0.00(+0.00%)
Sep 14, 2017
7.964
7.976
7.927
7.946
351,106
-0.02(-0.23%)
Sep 13, 2017
7.952
7.976
7.946
7.964
255,332
+0.02(+0.23%)
Sep 12, 2017
7.927
7.964
7.912
7.946
268,925
+0.02(+0.31%)
Sep 11, 2017
7.897
7.921
7.879
7.921
272,576
+0.06(+0.78%)
Sep 08, 2017
7.897
7.934
7.848
7.860
429,419
-0.05(-0.62%)
Sep 07, 2017
7.891
7.915
7.867
7.909
542,773
+0.02(+0.30%)
Sep 06, 2017
7.897
7.924
7.873
7.885
391,411
+0.00(+0.00%)
Sep 05, 2017
7.915
7.927
7.855
7.885
465,868
-0.05(-0.60%)
Sep 01, 2017
7.891
7.951
7.881
7.933
200,162
+0.05(+0.61%)
Aug 31, 2017
7.909
7.927
7.873
7.885
307,535
-0.01(-0.15%)
Aug 30, 2017
7.885
7.899
7.867
7.897
234,683
+0.03(+0.38%)
Aug 29, 2017
7.813
7.891
7.795
7.867
335,072
+0.01(+0.11%)
Aug 28, 2017
7.915
7.915
7.849
7.858
307,123
-0.03(-0.42%)
Aug 25, 2017
7.879
7.921
7.861
7.891
308,975
+0.04(+0.46%)
Aug 24, 2017
7.855
7.867
7.831
7.855
202,353
+0.01(+0.08%)
Aug 23, 2017
7.831
7.863
7.801
7.849
253,241
+0.02(+0.23%)
Aug 22, 2017
7.795
7.831
7.784
7.831
370,179
+0.05(+0.69%)
Aug 21, 2017
7.766
7.795
7.742
7.778
219,944
+0.01(+0.08%)
Aug 18, 2017
7.778
7.819
7.742
7.772
358,393
-0.02(-0.31%)
Aug 17, 2017
7.897
7.897
7.766
7.795
288,423
-0.10(-1.29%)
Aug 16, 2017
7.855
7.915
7.849
7.897
352,631
+0.05(+0.61%)
Aug 15, 2017
7.885
7.903
7.825
7.849
326,399
-0.01(-0.15%)
Aug 14, 2017
7.855
7.909
7.849
7.861
380,858
+0.04(+0.46%)
Aug 11, 2017
7.730
7.861
7.664
7.825
492,993
+0.04(+0.54%)
Aug 10, 2017
7.897
7.909
7.778
7.783
516,541
-0.14(-1.74%)
Aug 09, 2017
7.969
7.969
7.910
7.921
345,073
-0.07(-0.90%)
Aug 08, 2017
7.975
8.005
7.957
7.993
243,040
+0.02(+0.30%)
Aug 07, 2017
7.963
7.975
7.951
7.969
270,901
+0.00(+0.00%)
Aug 04, 2017
7.969
7.969
7.939
7.969
233,321
+0.02(+0.23%)
Aug 03, 2017
7.993
7.993
7.909
7.951
421,146
-0.03(-0.37%)
Aug 02, 2017
7.993
8.017
7.969
7.981
378,364
-0.01(-0.15%)
Aug 01, 2017
7.993
8.011
7.981
7.993
383,268
+0.01(+0.15%)
Jul 31, 2017
8.035
8.047
7.975
7.981
332,650
-0.02(-0.30%)
Jul 28, 2017
8.041
8.041
7.969
8.005
334,469
-0.03(-0.37%)
Jul 27, 2017
8.077
8.077
7.981
8.035
231,499
-0.02(-0.22%)
Jul 26, 2017
8.065
8.083
8.023
8.053
659,560
+0.02(+0.22%)
Jul 25, 2017
8.005
8.041
8.005
8.035
626,974
+0.08(+0.98%)
Jul 24, 2017
7.987
7.993
7.945
7.957
293,593
-0.02(-0.23%)
Jul 21, 2017
7.999
8.005
7.957
7.975
206,386
-0.02(-0.22%)
Jul 20, 2017
7.975
8.011
7.962
7.993
275,760
+0.02(+0.23%)
Jul 19, 2017
7.951
8.017
7.951
7.975
532,839
+0.03(+0.38%)
Jul 18, 2017
7.927
7.957
7.903
7.945
219,980
+0.03(+0.38%)
Jul 17, 2017
7.933
7.939
7.891
7.915
286,273
-0.04(-0.53%)
Jul 14, 2017
7.909
7.969
7.891
7.957
395,729
+0.06(+0.76%)
Jul 13, 2017
7.945
7.945
7.879
7.897
373,490
-0.02(-0.30%)
Jul 12, 2017
7.921
7.951
7.897
7.921
294,004
+0.04(+0.53%)
Jul 11, 2017
7.873
7.897
7.837
7.879
215,021
+0.02(+0.30%)
Jul 10, 2017
7.873
7.873
7.831
7.855
305,967
+0.00(+0.00%)
Jul 07, 2017
7.819
7.861
7.813
7.855
229,242
+0.04(+0.54%)
Jul 06, 2017
7.885
7.885
7.801
7.813
452,576
-0.08(-1.06%)
Jul 05, 2017
7.873
7.897
7.813
7.897
317,025
+0.02(+0.23%)
Jul 03, 2017
7.867
7.891
7.843
7.879
211,439
+0.05(+0.61%)
Jun 30, 2017
7.843
7.855
7.819
7.831
613,916
+0.01(+0.08%)
Jun 29, 2017
7.897
7.897
7.766
7.825
744,426
-0.05(-0.68%)
Jun 28, 2017
7.867
7.903
7.866
7.879
272,061
+0.02(+0.23%)
Jun 27, 2017
7.897
7.915
7.843
7.861
630,053
-0.02(-0.30%)
Jun 26, 2017
7.849
7.909
7.831
7.885
768,506
+0.05(+0.69%)
Jun 23, 2017
7.789
7.831
7.766
7.831
528,380
+0.08(+1.00%)
Jun 22, 2017
7.778
7.789
7.730
7.754
477,242
-0.04(-0.46%)
Jun 21, 2017
7.849
7.849
7.778
7.789
450,564
-0.04(-0.46%)
Jun 20, 2017
7.885
7.891
7.819
7.825
328,176
-0.06(-0.76%)
Jun 19, 2017
7.849
7.885
7.843
7.885
297,175
+0.07(+0.84%)
Jun 16, 2017
7.843
7.849
7.795
7.819
517,756
+0.00(+0.00%)
Jun 15, 2017
7.778
7.831
7.772
7.819
413,124
+0.01(+0.15%)
Jun 14, 2017
7.861
7.861
7.789
7.807
521,393
-0.03(-0.38%)
Jun 13, 2017
7.837
7.849
7.825
7.837
424,293
+0.02(+0.31%)
Jun 12, 2017
7.801
7.825
7.783
7.813
314,949
+0.01(+0.08%)
Jun 09, 2017
7.789
7.831
7.783
7.807
421,296
+0.01(+0.15%)
Jun 08, 2017
7.795
7.825
7.778
7.795
429,526
-0.01(-0.08%)
Jun 07, 2017
7.790
7.825
7.772
7.801
538,075
+0.01(+0.08%)
Jun 06, 2017
7.761
7.796
7.761
7.796
407,752
+0.01(+0.15%)
Jun 05, 2017
7.784
7.801
7.778
7.784
276,971
-0.02(-0.22%)
Jun 02, 2017
7.837
7.837
7.772
7.801
417,589
-0.02(-0.30%)
Jun 01, 2017
7.807
7.825
7.801
7.825
357,603
+0.05(+0.68%)
May 31, 2017
7.807
7.818
7.761
7.772
333,782
-0.01(-0.15%)
May 30, 2017
7.766
7.819
7.761
7.784
327,086
-0.01(-0.08%)
May 26, 2017
7.831
7.837
7.778
7.790
260,191
-0.03(-0.37%)
May 25, 2017
7.813
7.842
7.807
7.819
226,955
+0.02(+0.22%)
May 24, 2017
7.813
7.825
7.784
7.801
353,390
+0.02(+0.23%)
May 23, 2017
7.790
7.819
7.772
7.784
345,945
+0.00(+0.00%)
May 22, 2017
7.755
7.790
7.743
7.784
302,519
+0.06(+0.83%)
May 19, 2017
7.702
7.749
7.696
7.720
376,592
+0.05(+0.69%)
May 18, 2017
7.632
7.679
7.632
7.667
351,016
+0.02(+0.23%)
May 17, 2017
7.696
7.708
7.649
7.649
459,055
-0.08(-0.98%)
May 16, 2017
7.743
7.749
7.720
7.725
393,231
-0.01(-0.15%)
May 15, 2017
7.714
7.749
7.714
7.737
330,842
+0.03(+0.38%)
May 12, 2017
7.708
7.714
7.690
7.708
360,031
-0.01(-0.08%)
May 11, 2017
7.690
7.714
7.663
7.714
332,670
+0.02(+0.23%)
May 10, 2017
7.684
7.702
7.676
7.696
315,225
+0.01(+0.08%)
May 09, 2017
7.708
7.714
7.676
7.690
393,756
-0.01(-0.08%)
May 08, 2017
7.679
7.708
7.679
7.696
299,352
+0.02(+0.23%)
May 05, 2017
7.679
7.684
7.655
7.679
225,727
+0.01(+0.15%)
May 04, 2017
7.696
7.708
7.661
7.667
358,933
-0.01(-0.15%)
May 03, 2017
7.684
7.708
7.667
7.679
322,802
-0.01(-0.08%)
May 02, 2017
7.708
7.708
7.673
7.684
383,074
-0.02(-0.30%)
May 01, 2017
7.696
7.720
7.690
7.708
445,195
+0.02(+0.30%)
Apr 28, 2017
7.708
7.743
7.679
7.684
357,670
-0.02(-0.30%)
Apr 27, 2017
7.761
7.766
7.708
7.708
312,566
-0.05(-0.60%)
Apr 26, 2017
7.755
7.772
7.743
7.755
422,574
-0.02(-0.30%)
Apr 25, 2017
7.743
7.796
7.731
7.778
379,480
+0.06(+0.83%)
Apr 24, 2017
7.731
7.761
7.714
7.714
656,957
+0.01(+0.15%)
Apr 21, 2017
7.690
7.702
7.661
7.702
606,534
+0.02(+0.30%)
Apr 20, 2017
7.644
7.708
7.615
7.679
328,291
+0.05(+0.61%)
Apr 19, 2017
7.649
7.649
7.610
7.632
407,359
+0.02(+0.31%)
Apr 18, 2017
7.644
7.644
7.593
7.608
402,745
-0.04(-0.54%)
Apr 17, 2017
7.638
7.649
7.614
7.649
284,994
+0.03(+0.38%)
Apr 13, 2017
7.649
7.679
7.608
7.620
335,304
-0.04(-0.46%)
Apr 12, 2017
7.684
7.684
7.638
7.655
610,580
-0.04(-0.46%)
Apr 11, 2017
7.684
7.690
7.627
7.690
332,747
+0.01(+0.15%)
Apr 10, 2017
7.632
7.684
7.626
7.679
349,874
+0.05(+0.69%)
Apr 07, 2017
7.608
7.626
7.591
7.626
255,213
+0.02(+0.23%)
Apr 06, 2017
7.597
7.614
7.568
7.608
372,902
+0.02(+0.31%)
Apr 05, 2017
7.556
7.608
7.556
7.585
461,583
+0.06(+0.78%)
Apr 04, 2017
7.462
7.532
7.462
7.527
434,270
+0.01(+0.16%)
Apr 03, 2017
7.544
7.556
7.503
7.515
338,139
-0.02(-0.31%)
Mar 31, 2017
7.573
7.585
7.521
7.538
448,830
-0.03(-0.39%)
Mar 30, 2017
7.614
7.614
7.562
7.568
291,770
-0.02(-0.31%)
Mar 29, 2017
7.568
7.591
7.544
7.591
520,945
+0.04(+0.54%)
Mar 28, 2017
7.544
7.556
7.521
7.550
361,035
+0.03(+0.39%)
Mar 27, 2017
7.468
7.532
7.415
7.521
748,381
+0.03(+0.39%)
Mar 24, 2017
7.480
7.708
7.459
7.491
627,969
+0.01(+0.16%)
Mar 23, 2017
7.503
7.521
7.453
7.480
414,523
-0.03(-0.39%)
Mar 22, 2017
7.486
7.509
7.456
7.509
310,764
+0.04(+0.47%)
Mar 21, 2017
7.521
7.562
7.456
7.474
472,489
-0.02(-0.23%)
Mar 20, 2017
7.509
7.532
7.491
7.491
228,171
-0.02(-0.23%)
Mar 17, 2017
7.527
7.538
7.497
7.509
383,731
+0.00(+0.00%)
Mar 16, 2017
7.538
7.556
7.503
7.509
360,640
-0.02(-0.31%)
Mar 15, 2017
7.497
7.538
7.480
7.532
411,011
+0.06(+0.86%)
Mar 14, 2017
7.491
7.515
7.456
7.468
284,134
-0.04(-0.55%)
Mar 13, 2017
7.562
7.568
7.503
7.509
421,307
-0.04(-0.47%)
Mar 10, 2017
7.521
7.544
7.480
7.544
515,304
+0.08(+1.02%)
Mar 09, 2017
7.562
7.562
7.448
7.468
710,730
-0.05(-0.70%)
Mar 08, 2017
7.544
7.544
7.509
7.521
329,692
+0.00(+0.00%)
Mar 07, 2017
7.526
7.538
7.481
7.521
358,326
-0.01(-0.15%)
Mar 06, 2017
7.515
7.549
7.515
7.532
379,879
-0.02(-0.30%)
Mar 03, 2017
7.532
7.572
7.521
7.555
253,205
+0.05(+0.61%)
Mar 02, 2017
7.601
7.612
7.509
7.509
396,037
-0.11(-1.50%)
Mar 01, 2017
7.589
7.641
7.556
7.624
391,816
+0.09(+1.21%)
Feb 28, 2017
7.532
7.555
7.509
7.532
407,210
-0.01(-0.15%)
Feb 27, 2017
7.538
7.544
7.515
7.544
927,746
+0.02(+0.30%)
Feb 24, 2017
7.492
7.521
7.492
7.521
417,241
-0.01(-0.15%)
Feb 23, 2017
7.526
7.532
7.486
7.532
442,708
+0.02(+0.23%)
Feb 22, 2017
7.498
7.515
7.446
7.515
650,966
-0.01(-0.15%)
Feb 21, 2017
7.504
7.526
7.486
7.526
446,280
+0.04(+0.53%)
Feb 17, 2017
7.486
7.486
7.486
0
-0.01(-0.08%)
Feb 16, 2017
7.549
7.549
7.492
7.492
326,821
-0.06(-0.83%)
Feb 15, 2017
7.526
7.555
7.504
7.555
572,591
+0.03(+0.38%)
Feb 14, 2017
7.526
7.538
7.486
7.526
342,693
+0.01(+0.15%)
Feb 13, 2017
7.532
7.544
7.515
7.515
370,398
+0.01(+0.08%)
Feb 10, 2017
7.532
7.532
7.486
7.509
495,613
+0.02(+0.23%)
Feb 09, 2017
7.464
7.504
7.464
7.492
358,094
+0.03(+0.38%)
Feb 08, 2017
7.452
7.464
7.412
7.464
396,870
+0.01(+0.15%)
Feb 07, 2017
7.515
7.549
7.412
7.452
550,489
-0.07(-0.91%)
Feb 06, 2017
7.549
7.572
7.498
7.521
412,358
-0.06(-0.75%)
Feb 03, 2017
7.509
7.598
7.475
7.578
509,629
+0.10(+1.30%)
Feb 02, 2017
7.498
7.498
7.458
7.481
312,572
-0.02(-0.30%)
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.