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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.64
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 11:31 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, 2020
10.69
10.69
10.65
10.67
50,055
+0.00(+0.00%)
Jan 30, 2020
10.69
10.71
10.66
10.67
96,903
-0.02(-0.19%)
Jan 29, 2020
10.67
10.71
10.63
10.69
101,127
+0.05(+0.52%)
Jan 28, 2020
10.58
10.65
10.57
10.64
78,148
+0.07(+0.65%)
Jan 27, 2020
10.69
10.71
10.57
10.57
117,398
-0.14(-1.35%)
Jan 24, 2020
10.76
10.76
10.71
10.71
109,713
-0.04(-0.38%)
Jan 23, 2020
10.65
10.76
10.65
10.76
182,544
+0.10(+0.97%)
Jan 22, 2020
10.60
10.65
10.60
10.65
78,426
+0.05(+0.45%)
Jan 21, 2020
10.58
10.61
10.55
10.60
65,220
+0.02(+0.19%)
Jan 17, 2020
10.65
10.65
10.58
10.58
67,661
-0.08(-0.77%)
Jan 16, 2020
10.65
10.68
10.63
10.67
86,471
+0.03(+0.26%)
Jan 15, 2020
10.61
10.65
10.59
10.64
94,894
+0.02(+0.19%)
Jan 14, 2020
10.55
10.62
10.55
10.62
74,916
+0.04(+0.39%)
Jan 13, 2020
10.61
10.62
10.47
10.58
99,373
-0.02(-0.19%)
Jan 10, 2020
10.58
10.61
10.53
10.60
70,588
+0.03(+0.26%)
Jan 09, 2020
10.58
10.58
10.52
10.57
56,523
+0.01(+0.13%)
Jan 08, 2020
10.53
10.56
10.51
10.56
84,881
+0.04(+0.39%)
Jan 07, 2020
10.46
10.54
10.45
10.52
153,165
+0.08(+0.72%)
Jan 06, 2020
10.44
10.47
10.36
10.44
128,851
+0.00(+0.00%)
Jan 03, 2020
10.40
10.48
10.37
10.44
132,536
+0.03(+0.26%)
Jan 02, 2020
10.32
10.50
10.32
10.41
190,148
+0.10(+0.99%)
Dec 31, 2019
10.32
10.35
10.28
10.31
71,320
+0.00(+0.00%)
Dec 30, 2019
10.37
10.37
10.26
10.31
78,145
-0.05(-0.46%)
Dec 27, 2019
10.33
10.36
10.31
10.36
51,257
+0.05(+0.53%)
Dec 26, 2019
10.40
10.40
10.25
10.30
88,925
-0.07(-0.66%)
Dec 24, 2019
10.32
10.39
10.32
10.37
28,411
+0.08(+0.73%)
Dec 23, 2019
10.29
10.33
10.26
10.30
60,993
+0.01(+0.07%)
Dec 20, 2019
10.31
10.40
10.28
10.29
67,513
-0.01(-0.13%)
Dec 19, 2019
10.27
10.30
10.24
10.30
55,129
+0.05(+0.47%)
Dec 18, 2019
10.25
10.29
10.23
10.26
95,290
+0.02(+0.20%)
Dec 17, 2019
10.18
10.30
10.17
10.24
81,476
+0.06(+0.60%)
Dec 16, 2019
10.17
10.21
10.13
10.17
88,374
+0.05(+0.49%)
Dec 13, 2019
10.09
10.17
10.06
10.12
116,428
+0.02(+0.20%)
Dec 12, 2019
10.04
10.12
10.04
10.10
115,266
+0.01(+0.07%)
Dec 11, 2019
9.982
10.10
9.975
10.10
76,146
+0.10(+1.02%)
Dec 10, 2019
9.962
9.996
9.955
9.996
123,748
+0.01(+0.14%)
Dec 09, 2019
9.975
9.996
9.948
9.982
110,217
+0.03(+0.34%)
Dec 06, 2019
9.955
9.989
9.921
9.948
60,501
+0.01(+0.07%)
Dec 05, 2019
9.928
9.968
9.901
9.941
101,910
+0.01(+0.14%)
Dec 04, 2019
9.907
9.955
9.901
9.928
65,668
+0.02(+0.21%)
Dec 03, 2019
9.894
9.941
9.860
9.907
74,753
-0.01(-0.07%)
Dec 02, 2019
9.914
9.941
9.901
9.914
67,748
-0.01(-0.14%)
Nov 29, 2019
9.935
9.962
9.914
9.928
85,145
-0.04(-0.41%)
Nov 27, 2019
9.975
9.996
9.935
9.968
60,649
-0.03(-0.27%)
Nov 26, 2019
9.955
9.996
9.935
9.996
62,703
+0.04(+0.41%)
Nov 25, 2019
9.989
9.999
9.907
9.955
94,038
-0.03(-0.34%)
Nov 22, 2019
9.935
10.08
9.931
9.989
137,383
+0.07(+0.68%)
Nov 21, 2019
9.996
10.01
9.921
9.921
52,643
-0.06(-0.61%)
Nov 20, 2019
10.04
10.05
9.982
9.982
34,258
-0.03(-0.34%)
Nov 19, 2019
10.02
10.06
9.989
10.02
72,492
-0.01(-0.07%)
Nov 18, 2019
9.996
10.02
9.975
10.02
27,032
+0.03(+0.27%)
Nov 15, 2019
10.03
10.06
9.989
9.996
41,318
-0.04(-0.40%)
Nov 14, 2019
10.06
10.10
9.968
10.04
97,214
-0.04(-0.40%)
Nov 13, 2019
10.06
10.08
10.02
10.08
102,207
+0.01(+0.07%)
Nov 12, 2019
10.04
10.09
10.04
10.07
57,885
+0.04(+0.40%)
Nov 11, 2019
9.929
10.06
9.922
10.03
72,866
+0.09(+0.95%)
Nov 08, 2019
9.922
9.983
9.902
9.936
55,411
+0.03(+0.34%)
Nov 07, 2019
9.936
9.956
9.895
9.902
67,699
-0.06(-0.61%)
Nov 06, 2019
9.949
9.976
9.936
9.962
69,438
+0.03(+0.34%)
Nov 05, 2019
9.936
9.969
9.902
9.929
47,935
+0.00(+0.00%)
Nov 04, 2019
9.929
9.936
9.895
9.929
100,214
+0.02(+0.20%)
Nov 01, 2019
9.942
10.02
9.909
9.909
83,340
-0.02(-0.20%)
Oct 31, 2019
9.983
10.00
9.902
9.929
47,774
-0.01(-0.14%)
Oct 30, 2019
9.949
9.956
9.882
9.942
133,326
+0.06(+0.61%)
Oct 29, 2019
9.915
9.936
9.875
9.882
90,008
+0.00(+0.00%)
Oct 28, 2019
9.909
9.909
9.835
9.882
54,872
-0.02(-0.20%)
Oct 25, 2019
9.909
9.932
9.872
9.902
47,092
-0.01(-0.14%)
Oct 24, 2019
9.909
9.942
9.864
9.915
50,996
+0.05(+0.55%)
Oct 23, 2019
9.902
9.936
9.855
9.861
74,880
-0.05(-0.48%)
Oct 22, 2019
9.983
9.983
9.861
9.909
148,741
-0.05(-0.47%)
Oct 21, 2019
10.00
10.00
9.949
9.956
39,703
-0.04(-0.40%)
Oct 18, 2019
10.00
10.00
9.969
9.996
28,820
-0.01(-0.07%)
Oct 17, 2019
9.915
10.01
9.902
10.00
69,819
+0.11(+1.09%)
Oct 16, 2019
9.842
9.909
9.809
9.895
101,571
+0.06(+0.61%)
Oct 15, 2019
9.835
9.848
9.828
9.835
40,489
+0.02(+0.20%)
Oct 14, 2019
9.828
9.862
9.795
9.815
52,205
-0.03(-0.34%)
Oct 11, 2019
9.815
9.855
9.802
9.848
92,732
+0.05(+0.48%)
Oct 10, 2019
9.855
9.855
9.761
9.802
153,042
-0.04(-0.41%)
Oct 09, 2019
9.875
9.875
9.822
9.842
99,911
-0.02(-0.20%)
Oct 08, 2019
9.855
9.892
9.835
9.862
62,220
+0.01(+0.07%)
Oct 07, 2019
9.862
9.875
9.808
9.855
99,249
-0.03(-0.27%)
Oct 04, 2019
9.915
9.942
9.862
9.882
90,339
-0.02(-0.20%)
Oct 03, 2019
9.909
9.922
9.862
9.902
138,184
-0.03(-0.27%)
Oct 02, 2019
10.03
10.05
9.902
9.929
142,299
-0.13(-1.26%)
Oct 01, 2019
10.14
10.17
10.02
10.06
108,157
-0.07(-0.73%)
Sep 30, 2019
10.10
10.19
10.08
10.13
113,836
-0.03(-0.26%)
Sep 27, 2019
10.18
10.18
10.12
10.16
53,695
+0.00(+0.00%)
Sep 26, 2019
10.13
10.18
10.13
10.16
39,361
-0.01(-0.07%)
Sep 25, 2019
10.22
10.22
10.14
10.16
73,264
-0.06(-0.59%)
Sep 24, 2019
10.18
10.26
10.12
10.22
81,420
+0.07(+0.66%)
Sep 23, 2019
10.13
10.20
10.10
10.16
34,829
+0.03(+0.26%)
Sep 20, 2019
10.16
10.19
10.06
10.13
83,010
-0.03(-0.26%)
Sep 19, 2019
10.14
10.21
10.08
10.16
53,313
+0.05(+0.46%)
Sep 18, 2019
10.06
10.11
10.04
10.11
41,883
+0.05(+0.53%)
Sep 17, 2019
10.13
10.18
10.05
10.06
40,091
-0.02(-0.20%)
Sep 16, 2019
10.07
10.13
10.01
10.08
20,609
+0.01(+0.07%)
Sep 13, 2019
10.11
10.11
10.06
10.07
43,060
-0.01(-0.13%)
Sep 12, 2019
10.05
10.11
10.05
10.08
74,019
+0.03(+0.33%)
Sep 11, 2019
9.983
10.06
9.983
10.05
55,798
+0.07(+0.73%)
Sep 10, 2019
9.883
9.996
9.870
9.976
44,009
+0.08(+0.81%)
Sep 09, 2019
9.883
9.906
9.856
9.896
31,270
+0.01(+0.13%)
Sep 06, 2019
9.903
9.923
9.843
9.883
64,139
-0.02(-0.20%)
Sep 05, 2019
9.883
9.943
9.830
9.903
47,773
+0.04(+0.40%)
Sep 04, 2019
9.817
9.903
9.803
9.863
97,612
+0.06(+0.61%)
Sep 03, 2019
9.724
9.803
9.697
9.803
60,978
+0.07(+0.75%)
Aug 30, 2019
9.790
9.797
9.690
9.730
54,653
+0.00(+0.00%)
Aug 29, 2019
9.763
9.790
9.730
9.730
50,096
-0.01(-0.07%)
Aug 28, 2019
9.797
9.797
9.730
9.737
80,511
-0.07(-0.68%)
Aug 27, 2019
9.783
9.803
9.763
9.803
85,934
+0.05(+0.48%)
Aug 26, 2019
9.850
9.850
9.757
9.757
63,204
-0.07(-0.74%)
Aug 23, 2019
9.823
9.843
9.803
9.830
46,975
-0.01(-0.07%)
Aug 22, 2019
9.856
9.856
9.804
9.837
103,661
+0.04(+0.41%)
Aug 21, 2019
9.763
9.843
9.763
9.797
77,822
+0.05(+0.48%)
Aug 20, 2019
9.777
9.777
9.724
9.750
61,316
+0.02(+0.20%)
Aug 19, 2019
9.730
9.763
9.704
9.730
51,466
+0.02(+0.21%)
Aug 16, 2019
9.657
9.744
9.657
9.710
49,986
+0.07(+0.69%)
Aug 15, 2019
9.677
9.697
9.618
9.644
86,826
-0.02(-0.20%)
Aug 14, 2019
9.664
9.730
9.637
9.664
56,003
-0.05(-0.54%)
Aug 13, 2019
9.670
9.733
9.637
9.716
73,200
+0.02(+0.20%)
Aug 12, 2019
9.677
9.710
9.650
9.697
163,550
+0.03(+0.34%)
Aug 09, 2019
9.683
9.690
9.644
9.664
29,106
-0.02(-0.20%)
Aug 08, 2019
9.624
9.683
9.624
9.683
71,561
+0.03(+0.34%)
Aug 07, 2019
9.591
9.664
9.585
9.650
70,847
-0.03(-0.27%)
Aug 06, 2019
9.591
9.677
9.571
9.677
124,034
+0.09(+0.96%)
Aug 05, 2019
9.664
9.677
9.571
9.585
101,918
-0.12(-1.22%)
Aug 02, 2019
9.723
9.756
9.677
9.703
101,874
-0.03(-0.27%)
Aug 01, 2019
9.763
9.782
9.723
9.730
83,706
-0.03(-0.27%)
Jul 31, 2019
9.736
9.769
9.716
9.756
86,445
+0.03(+0.34%)
Jul 30, 2019
9.736
9.749
9.690
9.723
110,841
-0.03(-0.27%)
Jul 29, 2019
9.703
9.763
9.697
9.749
112,634
+0.05(+0.54%)
Jul 26, 2019
9.763
9.769
9.604
9.697
200,261
-0.08(-0.81%)
Jul 25, 2019
9.835
9.868
9.776
9.776
99,948
-0.07(-0.67%)
Jul 24, 2019
9.842
9.881
9.822
9.842
64,030
+0.01(+0.13%)
Jul 23, 2019
9.868
9.868
9.796
9.829
83,911
-0.02(-0.20%)
Jul 22, 2019
9.908
9.914
9.835
9.848
73,481
-0.06(-0.60%)
Jul 19, 2019
9.875
9.932
9.868
9.908
42,750
+0.04(+0.40%)
Jul 18, 2019
9.862
9.928
9.862
9.868
38,757
-0.03(-0.27%)
Jul 17, 2019
9.928
9.960
9.888
9.895
53,167
-0.03(-0.33%)
Jul 16, 2019
9.960
9.967
9.908
9.928
67,317
+0.00(+0.00%)
Jul 15, 2019
9.875
9.928
9.823
9.928
78,204
+0.07(+0.66%)
Jul 12, 2019
9.855
9.880
9.810
9.862
53,259
+0.05(+0.53%)
Jul 11, 2019
9.803
9.914
9.803
9.810
132,887
+0.01(+0.07%)
Jul 10, 2019
9.796
9.836
9.796
9.803
55,755
+0.02(+0.20%)
Jul 09, 2019
9.764
9.790
9.738
9.783
38,374
+0.06(+0.61%)
Jul 08, 2019
9.718
9.764
9.659
9.724
62,005
-0.01(-0.13%)
Jul 05, 2019
9.731
9.738
9.685
9.738
44,255
+0.01(+0.13%)
Jul 03, 2019
9.692
9.764
9.692
9.724
44,713
+0.00(+0.00%)
Jul 02, 2019
9.698
9.738
9.679
9.724
25,353
+0.04(+0.41%)
Jul 01, 2019
9.698
9.744
9.679
9.685
62,641
+0.02(+0.20%)
Jun 28, 2019
9.718
9.724
9.665
9.665
34,794
-0.02(-0.20%)
Jun 27, 2019
9.698
9.698
9.659
9.685
37,565
+0.03(+0.34%)
Jun 26, 2019
9.672
9.679
9.633
9.652
58,895
+0.03(+0.27%)
Jun 25, 2019
9.679
9.685
9.620
9.626
56,259
-0.01(-0.14%)
Jun 24, 2019
9.679
9.698
9.613
9.639
89,359
+0.02(+0.20%)
Jun 21, 2019
9.672
9.685
9.620
9.620
66,078
-0.04(-0.41%)
Jun 20, 2019
9.652
9.679
9.636
9.659
33,437
+0.04(+0.41%)
Jun 19, 2019
9.593
9.646
9.564
9.620
48,250
+0.07(+0.69%)
Jun 18, 2019
9.606
9.620
9.554
9.554
50,575
-0.01(-0.14%)
Jun 17, 2019
9.561
9.593
9.561
9.567
33,283
-0.01(-0.14%)
Jun 14, 2019
9.626
9.626
9.528
9.580
131,393
-0.02(-0.20%)
Jun 13, 2019
9.645
9.671
9.561
9.600
65,942
-0.01(-0.07%)
Jun 12, 2019
9.613
9.639
9.535
9.606
66,135
+0.01(+0.14%)
Jun 11, 2019
9.632
9.632
9.437
9.593
56,457
-0.01(-0.07%)
Jun 10, 2019
9.593
9.604
9.561
9.600
67,985
+0.04(+0.41%)
Jun 07, 2019
9.600
9.600
9.528
9.561
61,305
+0.02(+0.20%)
Jun 06, 2019
9.463
9.548
9.454
9.541
68,844
+0.08(+0.83%)
Jun 05, 2019
9.411
9.463
9.411
9.463
56,844
+0.08(+0.90%)
Jun 04, 2019
9.372
9.424
9.353
9.379
106,841
+0.04(+0.42%)
Jun 03, 2019
9.431
9.450
9.333
9.340
75,004
-0.05(-0.49%)
May 31, 2019
9.509
9.535
9.385
9.385
75,287
-0.16(-1.64%)
May 30, 2019
9.548
9.580
9.522
9.541
65,396
+0.00(+0.00%)
May 29, 2019
9.580
9.626
9.509
9.541
87,735
-0.06(-0.61%)
May 28, 2019
9.685
9.685
9.580
9.600
55,623
-0.07(-0.67%)
May 24, 2019
9.658
9.671
9.626
9.665
79,128
+0.08(+0.88%)
May 23, 2019
9.541
9.619
9.535
9.580
73,689
-0.03(-0.27%)
May 22, 2019
9.535
9.619
9.528
9.606
87,658
+0.06(+0.61%)
May 21, 2019
9.535
9.554
9.525
9.548
59,052
+0.05(+0.48%)
May 20, 2019
9.515
9.535
9.502
9.502
81,582
-0.02(-0.21%)
May 17, 2019
9.535
9.593
9.509
9.522
62,841
-0.02(-0.20%)
May 16, 2019
9.554
9.593
9.528
9.541
81,234
+0.00(+0.01%)
May 15, 2019
9.462
9.579
9.462
9.540
106,700
+0.03(+0.34%)
May 14, 2019
9.488
9.527
9.450
9.508
90,362
+0.06(+0.68%)
May 13, 2019
9.553
9.553
9.327
9.443
205,562
-0.16(-1.68%)
May 10, 2019
9.566
9.605
9.530
9.605
84,320
+0.05(+0.54%)
May 09, 2019
9.598
9.598
9.527
9.553
95,774
-0.06(-0.67%)
May 08, 2019
9.624
9.682
9.611
9.618
50,762
-0.02(-0.20%)
May 07, 2019
9.682
9.700
9.618
9.637
58,051
-0.05(-0.53%)
May 06, 2019
9.637
9.702
9.637
9.689
83,345
+0.01(+0.13%)
May 03, 2019
9.682
9.721
9.669
9.676
39,916
+0.00(+0.00%)
May 02, 2019
9.682
9.727
9.666
9.676
50,807
-0.03(-0.27%)
May 01, 2019
9.656
9.708
9.654
9.702
76,086
+0.06(+0.60%)
Apr 30, 2019
9.631
9.682
9.631
9.643
62,090
+0.01(+0.07%)
Apr 29, 2019
9.624
9.637
9.611
9.637
45,130
+0.01(+0.13%)
Apr 26, 2019
9.611
9.624
9.579
9.624
67,765
+0.03(+0.34%)
Apr 25, 2019
9.579
9.622
9.572
9.592
69,843
-0.03(-0.34%)
Apr 24, 2019
9.650
9.650
9.572
9.624
71,404
-0.01(-0.07%)
Apr 23, 2019
9.650
9.650
9.598
9.631
62,556
-0.01(-0.07%)
Apr 22, 2019
9.663
9.663
9.592
9.637
55,730
-0.03(-0.27%)
Apr 18, 2019
9.695
9.695
9.618
9.663
43,011
-0.01(-0.13%)
Apr 17, 2019
9.656
9.676
9.611
9.676
45,618
+0.03(+0.27%)
Apr 16, 2019
9.631
9.669
9.611
9.649
79,109
+0.03(+0.26%)
Apr 15, 2019
9.624
9.676
9.605
9.624
38,645
+0.01(+0.15%)
Apr 12, 2019
9.634
9.634
9.596
9.610
51,725
+0.01(+0.15%)
Apr 11, 2019
9.576
9.621
9.564
9.596
69,916
+0.01(+0.13%)
Apr 10, 2019
9.532
9.583
9.532
9.583
59,552
+0.06(+0.61%)
Apr 09, 2019
9.564
9.578
9.487
9.525
99,947
-0.04(-0.40%)
Apr 08, 2019
9.557
9.602
9.551
9.564
47,077
+0.01(+0.07%)
Apr 05, 2019
9.634
9.644
9.551
9.557
114,823
-0.04(-0.47%)
Apr 04, 2019
9.538
9.634
9.538
9.602
83,014
+0.04(+0.40%)
Apr 03, 2019
9.544
9.589
9.523
9.564
62,741
+0.03(+0.34%)
Apr 02, 2019
9.538
9.589
9.532
9.532
92,270
-0.03(-0.27%)
Apr 01, 2019
9.461
9.557
9.435
9.557
115,005
+0.13(+1.36%)
Mar 29, 2019
9.435
9.435
9.377
9.429
80,859
+0.06(+0.62%)
Mar 28, 2019
9.384
9.402
9.365
9.371
74,512
-0.01(-0.07%)
Mar 27, 2019
9.403
9.422
9.371
9.377
77,623
-0.03(-0.34%)
Mar 26, 2019
9.442
9.461
9.384
9.410
88,196
-0.02(-0.20%)
Mar 25, 2019
9.474
9.474
9.403
9.429
75,864
-0.03(-0.34%)
Mar 22, 2019
9.538
9.538
9.461
9.461
64,968
-0.07(-0.74%)
Mar 21, 2019
9.519
9.564
9.467
9.532
129,411
+0.01(+0.07%)
Mar 20, 2019
9.532
9.538
9.512
9.525
49,783
-0.01(-0.07%)
Mar 19, 2019
9.589
9.589
9.512
9.532
127,345
+0.03(+0.27%)
Mar 18, 2019
9.519
9.519
9.480
9.506
33,984
+0.01(+0.14%)
Mar 15, 2019
9.512
9.519
9.474
9.493
38,949
+0.02(+0.18%)
Mar 14, 2019
9.495
9.495
9.469
9.476
45,223
-0.03(-0.27%)
Mar 13, 2019
9.488
9.514
9.469
9.501
77,993
+0.04(+0.47%)
Mar 12, 2019
9.463
9.488
9.444
9.457
49,272
+0.00(+0.00%)
Mar 11, 2019
9.450
9.495
9.450
9.457
69,559
+0.03(+0.27%)
Mar 08, 2019
9.425
9.463
9.418
9.431
122,403
+0.00(+0.00%)
Mar 07, 2019
9.418
9.437
9.399
9.431
70,652
+0.00(+0.00%)
Mar 06, 2019
9.450
9.482
9.399
9.431
98,834
-0.01(-0.13%)
Mar 05, 2019
9.431
9.444
9.401
9.444
44,178
+0.01(+0.14%)
Mar 04, 2019
9.444
9.457
9.386
9.431
59,337
+0.01(+0.07%)
Mar 01, 2019
9.425
9.444
9.399
9.425
89,292
+0.03(+0.34%)
Feb 28, 2019
9.386
9.399
9.355
9.393
77,117
-0.01(-0.07%)
Feb 27, 2019
9.361
9.399
9.335
9.399
72,116
+0.03(+0.34%)
Feb 26, 2019
9.386
9.390
9.355
9.367
58,342
-0.03(-0.27%)
Feb 25, 2019
9.335
9.393
9.335
9.393
129,482
+0.09(+0.96%)
Feb 22, 2019
9.246
9.304
9.214
9.304
100,276
+0.09(+0.97%)
Feb 21, 2019
9.214
9.259
9.202
9.214
100,309
+0.00(+0.00%)
Feb 20, 2019
9.234
9.240
9.183
9.214
109,628
+0.02(+0.21%)
Feb 19, 2019
9.221
9.240
9.189
9.195
87,347
-0.01(-0.14%)
Feb 15, 2019
9.265
9.265
9.208
9.208
94,313
-0.04(-0.48%)
Feb 14, 2019
9.170
9.253
9.144
9.253
124,371
+0.06(+0.69%)
Feb 13, 2019
9.265
9.265
9.170
9.189
76,243
-0.04(-0.48%)
Feb 12, 2019
9.265
9.265
9.208
9.234
74,529
+0.03(+0.28%)
Feb 11, 2019
9.195
9.208
9.157
9.208
42,464
+0.06(+0.63%)
Feb 08, 2019
9.132
9.170
9.106
9.151
52,884
-0.01(-0.07%)
Feb 07, 2019
9.151
9.172
9.119
9.157
138,559
+0.01(+0.07%)
Feb 06, 2019
9.163
9.208
9.151
9.151
68,519
-0.03(-0.28%)
Feb 05, 2019
9.208
9.240
9.144
9.176
145,274
-0.03(-0.30%)
Feb 04, 2019
9.204
9.216
9.159
9.204
143,569
+0.00(+0.00%)
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.