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
)
14.62
-0.04 (-0.27%)
Streaming Delayed Price
Updated: 12:18 PM 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, 2019
9.140
9.210
9.115
9.203
176,232
+0.09(+0.97%)
Jan 30, 2019
9.108
9.127
9.077
9.115
100,373
+0.04(+0.49%)
Jan 29, 2019
9.108
9.108
9.039
9.070
91,074
-0.04(-0.42%)
Jan 28, 2019
8.938
9.108
8.931
9.108
132,733
+0.16(+1.77%)
Jan 25, 2019
8.931
8.969
8.931
8.950
82,367
+0.02(+0.21%)
Jan 24, 2019
8.957
9.007
8.868
8.931
409,873
+0.00(+0.00%)
Jan 23, 2019
9.083
9.089
8.931
8.931
267,281
-0.15(-1.60%)
Jan 22, 2019
9.134
9.172
9.077
9.077
61,459
-0.08(-0.83%)
Jan 18, 2019
9.070
9.210
9.051
9.153
226,867
+0.11(+1.19%)
Jan 17, 2019
9.001
9.045
8.988
9.045
80,986
+0.08(+0.85%)
Jan 16, 2019
9.001
9.026
8.969
8.969
113,411
-0.03(-0.37%)
Jan 15, 2019
9.040
9.072
8.965
9.003
117,343
-0.04(-0.42%)
Jan 14, 2019
9.141
9.179
9.040
9.040
68,809
-0.18(-1.97%)
Jan 11, 2019
9.135
9.223
9.110
9.223
133,480
+0.07(+0.75%)
Jan 10, 2019
9.066
9.204
9.003
9.153
176,343
+0.08(+0.83%)
Jan 09, 2019
9.072
9.078
8.971
9.078
126,328
+0.10(+1.12%)
Jan 08, 2019
8.984
8.993
8.833
8.978
101,898
+0.12(+1.35%)
Jan 07, 2019
8.789
8.877
8.768
8.858
137,205
+0.14(+1.58%)
Jan 04, 2019
8.676
8.727
8.664
8.720
112,773
+0.11(+1.24%)
Jan 03, 2019
8.645
8.657
8.588
8.614
75,366
-0.06(-0.65%)
Jan 02, 2019
8.563
8.701
8.482
8.670
154,860
+0.03(+0.29%)
Dec 31, 2018
8.720
8.720
8.570
8.645
244,023
-0.03(-0.29%)
Dec 28, 2018
8.563
8.714
8.563
8.670
274,127
+0.06(+0.66%)
Dec 27, 2018
8.595
8.620
8.537
8.614
294,382
-0.01(-0.15%)
Dec 26, 2018
8.325
8.626
8.325
8.626
202,098
+0.34(+4.09%)
Dec 24, 2018
8.168
8.369
8.136
8.287
140,966
+0.16(+1.93%)
Dec 21, 2018
8.306
8.344
8.130
8.130
215,192
-0.13(-1.52%)
Dec 20, 2018
8.381
8.431
8.168
8.256
298,210
-0.23(-2.74%)
Dec 19, 2018
8.620
8.620
8.431
8.488
412,383
-0.13(-1.53%)
Dec 18, 2018
8.758
8.762
8.570
8.620
243,253
-0.14(-1.58%)
Dec 17, 2018
8.796
8.833
8.758
8.758
178,586
-0.06(-0.64%)
Dec 14, 2018
8.840
8.946
8.764
8.814
220,608
-0.12(-1.36%)
Dec 13, 2018
8.960
8.969
8.929
8.936
91,516
-0.03(-0.35%)
Dec 12, 2018
8.979
8.998
8.951
8.967
97,345
+0.02(+0.21%)
Dec 11, 2018
9.134
9.134
8.942
8.948
156,855
-0.13(-1.43%)
Dec 10, 2018
9.072
9.091
9.060
9.078
113,885
+0.01(+0.07%)
Dec 07, 2018
9.134
9.165
9.041
9.072
165,411
-0.05(-0.54%)
Dec 06, 2018
9.140
9.159
9.081
9.121
151,694
-0.05(-0.54%)
Dec 04, 2018
9.190
9.190
9.134
9.171
141,527
-0.02(-0.20%)
Dec 03, 2018
9.190
9.227
9.084
9.190
224,139
+0.13(+1.44%)
Nov 30, 2018
9.066
9.066
8.991
9.060
133,620
+0.01(+0.14%)
Nov 29, 2018
9.047
9.047
8.956
9.047
142,776
+0.01(+0.14%)
Nov 28, 2018
8.967
9.035
8.954
9.035
128,533
+0.09(+1.04%)
Nov 27, 2018
9.022
9.072
8.936
8.942
134,777
-0.10(-1.10%)
Nov 26, 2018
9.134
9.136
9.029
9.041
58,013
-0.07(-0.75%)
Nov 23, 2018
9.078
9.109
9.022
9.109
39,860
+0.06(+0.62%)
Nov 21, 2018
9.053
9.053
9.053
0
+0.01(+0.07%)
Nov 20, 2018
9.066
9.078
9.010
9.047
113,856
-0.04(-0.41%)
Nov 19, 2018
9.134
9.171
9.078
9.084
122,128
-0.07(-0.81%)
Nov 16, 2018
9.301
9.301
9.146
9.159
105,217
-0.14(-1.53%)
Nov 15, 2018
9.295
9.320
9.270
9.301
98,438
-0.02(-0.22%)
Nov 14, 2018
9.414
9.414
9.303
9.322
44,112
-0.09(-0.92%)
Nov 13, 2018
9.365
9.414
9.340
9.408
32,254
+0.04(+0.46%)
Nov 12, 2018
9.377
9.377
9.322
9.365
147,917
+0.01(+0.07%)
Nov 09, 2018
9.340
9.371
9.328
9.359
76,386
+0.00(+0.00%)
Nov 08, 2018
9.266
9.359
9.266
9.359
145,961
+0.10(+1.06%)
Nov 07, 2018
9.248
9.268
9.199
9.260
68,601
+0.05(+0.54%)
Nov 06, 2018
9.186
9.210
9.180
9.210
47,933
+0.04(+0.40%)
Nov 05, 2018
9.143
9.205
9.137
9.174
120,284
+0.04(+0.47%)
Nov 02, 2018
9.217
9.220
9.119
9.131
82,074
-0.06(-0.60%)
Nov 01, 2018
9.180
9.242
9.143
9.186
116,572
+0.00(+0.00%)
Oct 31, 2018
9.279
9.303
9.174
9.186
62,648
-0.07(-0.73%)
Oct 30, 2018
9.242
9.260
9.205
9.254
56,597
-0.03(-0.33%)
Oct 29, 2018
9.248
9.309
9.211
9.285
89,754
+0.07(+0.73%)
Oct 26, 2018
9.223
9.254
9.192
9.217
94,751
-0.01(-0.07%)
Oct 25, 2018
9.254
9.276
9.180
9.223
225,675
-0.02(-0.27%)
Oct 24, 2018
9.309
9.318
9.242
9.248
109,796
-0.09(-0.92%)
Oct 23, 2018
9.309
9.334
9.254
9.334
102,668
+0.03(+0.33%)
Oct 22, 2018
9.383
9.402
9.272
9.303
95,933
-0.06(-0.66%)
Oct 19, 2018
9.371
9.402
9.352
9.365
58,833
-0.03(-0.33%)
Oct 18, 2018
9.408
9.428
9.328
9.395
151,222
-0.02(-0.26%)
Oct 17, 2018
9.475
9.537
9.414
9.420
101,303
-0.08(-0.86%)
Oct 16, 2018
9.441
9.502
9.416
9.502
131,966
+0.06(+0.65%)
Oct 15, 2018
9.380
9.441
9.325
9.441
52,381
+0.08(+0.85%)
Oct 12, 2018
9.368
9.398
9.319
9.361
51,386
+0.01(+0.13%)
Oct 11, 2018
9.368
9.386
9.258
9.349
97,244
-0.01(-0.13%)
Oct 10, 2018
9.477
9.484
9.349
9.361
91,457
-0.11(-1.16%)
Oct 09, 2018
9.600
9.600
9.471
9.471
95,454
-0.09(-0.96%)
Oct 08, 2018
9.563
9.581
9.526
9.563
82,339
+0.00(+0.00%)
Oct 05, 2018
9.575
9.575
9.502
9.563
65,951
-0.02(-0.26%)
Oct 04, 2018
9.606
9.630
9.539
9.587
71,867
-0.02(-0.19%)
Oct 03, 2018
9.600
9.630
9.600
9.606
66,023
+0.01(+0.06%)
Oct 02, 2018
9.569
9.600
9.551
9.600
55,521
+0.03(+0.32%)
Oct 01, 2018
9.514
9.569
9.496
9.569
68,987
+0.08(+0.84%)
Sep 28, 2018
9.520
9.551
9.465
9.490
147,122
-0.02(-0.19%)
Sep 27, 2018
9.557
9.557
9.490
9.508
98,511
-0.03(-0.32%)
Sep 26, 2018
9.557
9.596
9.523
9.539
196,709
-0.02(-0.26%)
Sep 25, 2018
9.569
9.600
9.539
9.563
145,238
+0.01(+0.13%)
Sep 24, 2018
9.532
9.575
9.532
9.551
57,660
+0.02(+0.26%)
Sep 21, 2018
9.594
9.594
9.520
9.526
82,480
-0.04(-0.38%)
Sep 20, 2018
9.563
9.569
9.531
9.563
56,240
+0.04(+0.45%)
Sep 19, 2018
9.545
9.594
9.520
9.520
60,552
-0.01(-0.13%)
Sep 18, 2018
9.539
9.551
9.520
9.532
73,412
+0.00(+0.00%)
Sep 17, 2018
9.600
9.609
9.532
9.532
104,134
-0.07(-0.70%)
Sep 14, 2018
9.624
9.630
9.600
9.600
55,313
-0.03(-0.34%)
Sep 13, 2018
9.650
9.656
9.596
9.632
123,760
+0.01(+0.06%)
Sep 12, 2018
9.584
9.626
9.541
9.626
138,277
+0.05(+0.57%)
Sep 11, 2018
9.492
9.577
9.462
9.571
108,032
+0.06(+0.64%)
Sep 10, 2018
9.456
9.511
9.450
9.511
67,707
+0.06(+0.64%)
Sep 07, 2018
9.468
9.489
9.401
9.450
78,426
-0.04(-0.38%)
Sep 06, 2018
9.474
9.486
9.438
9.486
79,340
+0.03(+0.32%)
Sep 05, 2018
9.462
9.479
9.432
9.456
95,420
+0.01(+0.13%)
Sep 04, 2018
9.450
9.468
9.414
9.444
103,437
+0.01(+0.06%)
Aug 31, 2018
9.438
9.438
9.438
0
-0.07(-0.77%)
Aug 30, 2018
9.474
9.511
9.444
9.511
71,699
+0.06(+0.64%)
Aug 29, 2018
9.486
9.499
9.426
9.450
124,484
-0.04(-0.38%)
Aug 28, 2018
9.468
9.486
9.420
9.486
61,767
+0.03(+0.32%)
Aug 27, 2018
9.438
9.456
9.408
9.456
79,415
+0.03(+0.32%)
Aug 24, 2018
9.420
9.444
9.401
9.426
114,838
+0.02(+0.26%)
Aug 23, 2018
9.450
9.451
9.401
9.401
84,036
-0.04(-0.39%)
Aug 22, 2018
9.480
9.480
9.438
9.438
110,008
-0.02(-0.26%)
Aug 21, 2018
9.480
9.480
9.450
9.462
91,365
+0.01(+0.06%)
Aug 20, 2018
9.492
9.492
9.444
9.456
89,282
-0.02(-0.19%)
Aug 17, 2018
9.474
9.474
9.432
9.474
104,788
+0.01(+0.15%)
Aug 16, 2018
9.393
9.460
9.375
9.460
128,678
+0.08(+0.84%)
Aug 15, 2018
9.315
9.381
9.315
9.381
120,859
+0.07(+0.78%)
Aug 14, 2018
9.279
9.340
9.261
9.309
89,828
+0.04(+0.46%)
Aug 13, 2018
9.267
9.288
9.249
9.267
99,521
+0.01(+0.07%)
Aug 10, 2018
9.231
9.267
9.225
9.261
108,804
+0.00(+0.00%)
Aug 09, 2018
9.249
9.297
9.249
9.261
121,899
-0.01(-0.13%)
Aug 08, 2018
9.297
9.315
9.273
9.273
118,315
-0.05(-0.58%)
Aug 07, 2018
9.291
9.327
9.285
9.327
76,775
+0.03(+0.32%)
Aug 06, 2018
9.315
9.321
9.291
9.297
153,388
-0.02(-0.19%)
Aug 03, 2018
9.345
9.393
9.297
9.315
102,667
-0.05(-0.52%)
Aug 02, 2018
9.267
9.363
9.255
9.363
141,635
+0.06(+0.65%)
Aug 01, 2018
9.213
9.303
9.207
9.303
159,639
+0.09(+0.98%)
Jul 31, 2018
9.255
9.303
9.207
9.213
152,550
-0.04(-0.46%)
Jul 30, 2018
9.303
9.351
9.219
9.255
182,143
-0.04(-0.45%)
Jul 27, 2018
9.327
9.327
9.291
9.297
75,798
-0.03(-0.32%)
Jul 26, 2018
9.327
9.339
9.291
9.327
65,840
+0.02(+0.26%)
Jul 25, 2018
9.345
9.358
9.291
9.303
88,173
-0.04(-0.39%)
Jul 24, 2018
9.357
9.357
9.330
9.339
94,172
+0.03(+0.32%)
Jul 23, 2018
9.291
9.315
9.273
9.309
53,481
+0.04(+0.44%)
Jul 20, 2018
9.291
9.303
9.267
9.269
78,895
-0.00(-0.04%)
Jul 19, 2018
9.333
9.333
9.267
9.273
64,937
-0.05(-0.52%)
Jul 18, 2018
9.267
9.327
9.267
9.321
130,263
+0.04(+0.44%)
Jul 17, 2018
9.297
9.297
9.237
9.280
113,671
-0.01(-0.09%)
Jul 16, 2018
9.324
9.324
9.271
9.289
63,218
-0.02(-0.19%)
Jul 13, 2018
9.306
9.324
9.294
9.306
58,254
-0.02(-0.26%)
Jul 12, 2018
9.289
9.342
9.277
9.330
59,734
+0.05(+0.52%)
Jul 11, 2018
9.318
9.324
9.259
9.283
72,624
-0.04(-0.45%)
Jul 10, 2018
9.312
9.342
9.289
9.324
89,171
+0.02(+0.19%)
Jul 09, 2018
9.342
9.360
9.312
9.306
69,417
-0.03(-0.32%)
Jul 06, 2018
9.378
9.378
9.289
9.336
134,008
-0.04(-0.38%)
Jul 05, 2018
9.336
9.372
9.300
9.372
85,038
+0.08(+0.90%)
Jul 03, 2018
9.289
9.289
9.289
0
+0.00(+0.03%)
Jul 02, 2018
9.366
9.415
9.253
9.286
116,522
-0.06(-0.61%)
Jun 29, 2018
9.348
9.348
9.312
9.342
95,197
+0.02(+0.26%)
Jun 28, 2018
9.342
9.351
9.259
9.318
171,697
-0.02(-0.26%)
Jun 27, 2018
9.384
9.384
9.342
9.342
84,101
-0.02(-0.26%)
Jun 26, 2018
9.390
9.396
9.366
9.366
58,952
+0.01(+0.13%)
Jun 25, 2018
9.408
9.434
9.354
9.354
75,932
-0.04(-0.38%)
Jun 22, 2018
9.444
9.462
9.390
9.390
85,871
-0.04(-0.38%)
Jun 21, 2018
9.396
9.438
9.378
9.426
112,900
+0.05(+0.58%)
Jun 20, 2018
9.402
9.420
9.372
9.372
131,884
+0.01(+0.06%)
Jun 19, 2018
9.372
9.390
9.360
9.366
108,564
-0.02(-0.19%)
Jun 18, 2018
9.384
9.408
9.360
9.384
71,544
-0.01(-0.13%)
Jun 15, 2018
9.480
9.390
9.396
49,823
-0.02(-0.23%)
Jun 14, 2018
9.477
9.489
9.394
9.418
85,123
+0.00(+0.00%)
Jun 13, 2018
9.412
9.436
9.388
9.418
150,414
+0.01(+0.13%)
Jun 12, 2018
9.400
9.418
9.358
9.406
88,606
+0.01(+0.13%)
Jun 11, 2018
9.430
9.436
9.364
9.394
68,849
+0.00(+0.00%)
Jun 08, 2018
9.430
9.460
9.382
9.394
77,888
-0.03(-0.32%)
Jun 07, 2018
9.418
9.430
9.400
9.424
71,809
+0.01(+0.06%)
Jun 06, 2018
9.394
9.418
86,973
-0.01(-0.06%)
Jun 05, 2018
9.460
9.460
9.415
9.424
67,119
-0.04(-0.38%)
Jun 04, 2018
9.489
9.497
9.439
9.460
96,085
-0.01(-0.13%)
Jun 01, 2018
9.477
9.477
9.448
9.471
74,777
+0.04(+0.44%)
May 31, 2018
9.460
9.460
9.418
9.430
86,262
-0.01(-0.06%)
May 30, 2018
9.352
9.436
9.347
9.436
86,644
+0.12(+1.28%)
May 29, 2018
9.317
9.376
9.299
9.317
108,739
-0.03(-0.32%)
May 25, 2018
9.346
9.346
9.346
0
-0.05(-0.57%)
May 24, 2018
9.323
9.412
9.311
9.400
137,634
+0.10(+1.02%)
May 23, 2018
9.358
9.376
9.293
9.305
85,405
-0.07(-0.70%)
May 22, 2018
9.418
9.424
9.370
9.370
57,434
-0.04(-0.38%)
May 21, 2018
9.370
9.406
9.364
9.406
53,735
+0.05(+0.51%)
May 18, 2018
9.418
9.418
9.341
9.358
100,439
+0.00(+0.00%)
May 17, 2018
9.341
9.382
9.317
9.358
169,544
+0.05(+0.51%)
May 16, 2018
9.370
9.370
9.299
9.311
133,020
-0.03(-0.32%)
May 15, 2018
9.341
9.370
9.329
9.341
113,246
-0.01(-0.13%)
May 14, 2018
9.358
9.382
9.341
9.352
69,120
+0.01(+0.13%)
May 11, 2018
9.358
9.358
9.323
9.341
85,589
+0.01(+0.13%)
May 10, 2018
9.370
9.370
9.299
9.329
36,721
-0.03(-0.32%)
May 09, 2018
9.352
9.376
9.318
9.358
78,711
+0.02(+0.25%)
May 08, 2018
9.299
9.335
9.281
9.335
45,817
+0.06(+0.64%)
May 07, 2018
9.258
9.275
9.252
9.275
32,594
+0.02(+0.26%)
May 04, 2018
9.293
9.308
9.252
9.252
43,464
-0.05(-0.51%)
May 03, 2018
9.323
9.335
9.275
9.299
70,383
-0.01(-0.13%)
May 02, 2018
9.293
9.311
9.281
9.311
93,323
-0.01(-0.06%)
May 01, 2018
9.275
9.317
9.270
9.317
49,816
+0.05(+0.51%)
Apr 30, 2018
9.258
9.290
9.234
9.270
43,467
+0.03(+0.32%)
Apr 27, 2018
9.305
9.305
9.216
9.240
116,076
-0.07(-0.70%)
Apr 26, 2018
9.275
9.305
9.234
9.305
84,405
+0.07(+0.70%)
Apr 25, 2018
9.264
9.285
9.234
9.240
64,622
-0.02(-0.26%)
Apr 24, 2018
9.264
9.287
9.245
9.264
59,833
+0.02(+0.19%)
Apr 23, 2018
9.270
9.270
9.228
9.246
44,513
-0.03(-0.32%)
Apr 20, 2018
9.270
9.275
9.216
9.275
67,388
+0.04(+0.38%)
Apr 19, 2018
9.252
9.258
9.228
9.240
39,428
-0.01(-0.06%)
Apr 18, 2018
9.299
9.299
9.228
9.246
71,429
-0.06(-0.64%)
Apr 17, 2018
9.358
9.364
9.277
9.305
125,149
-0.04(-0.44%)
Apr 16, 2018
9.341
9.346
9.253
9.346
48,792
+0.07(+0.76%)
Apr 13, 2018
9.293
9.305
9.270
9.275
60,601
+0.01(+0.06%)
Apr 12, 2018
9.311
9.311
9.270
9.270
55,976
-0.04(-0.44%)
Apr 11, 2018
9.305
9.311
9.287
9.311
74,770
+0.01(+0.13%)
Apr 10, 2018
9.340
9.340
9.287
9.299
69,016
-0.01(-0.13%)
Apr 09, 2018
9.311
9.312
9.282
9.311
72,602
+0.03(+0.32%)
Apr 06, 2018
9.311
9.331
9.258
9.281
84,861
-0.03(-0.32%)
Apr 05, 2018
9.322
9.322
9.234
9.311
71,777
+0.04(+0.38%)
Apr 04, 2018
9.234
9.281
9.217
9.275
96,159
+0.00(+0.00%)
Apr 03, 2018
9.199
9.275
9.193
9.275
31,680
+0.02(+0.25%)
Apr 02, 2018
9.246
9.252
9.193
9.252
60,426
+0.03(+0.32%)
Mar 29, 2018
9.223
9.223
9.223
0
+0.03(+0.32%)
Mar 28, 2018
9.176
9.211
9.140
9.193
89,691
+0.00(+0.00%)
Mar 27, 2018
9.211
9.252
9.170
9.193
129,186
-0.01(-0.06%)
Mar 26, 2018
9.170
9.205
9.158
9.199
58,335
+0.04(+0.45%)
Mar 23, 2018
9.181
9.203
9.123
9.158
106,940
+0.00(+0.00%)
Mar 22, 2018
9.176
9.181
9.146
9.158
70,532
-0.04(-0.45%)
Mar 21, 2018
9.176
9.211
9.176
9.199
63,137
+0.01(+0.06%)
Mar 20, 2018
9.181
9.199
9.170
9.193
64,145
+0.02(+0.19%)
Mar 19, 2018
9.176
9.187
9.158
9.176
41,620
-0.04(-0.38%)
Mar 16, 2018
9.228
9.228
9.199
9.211
21,160
-0.01(-0.06%)
Mar 15, 2018
9.234
9.234
9.193
9.217
32,570
+0.02(+0.19%)
Mar 14, 2018
9.252
9.252
9.182
9.199
48,802
+0.00(+0.00%)
Mar 13, 2018
9.222
9.249
9.192
9.199
32,033
-0.01(-0.06%)
Mar 12, 2018
9.211
9.281
9.188
9.205
32,079
+0.01(+0.06%)
Mar 09, 2018
9.199
9.211
9.180
9.199
36,397
+0.03(+0.32%)
Mar 08, 2018
9.176
9.211
9.141
9.170
41,608
-0.02(-0.19%)
Mar 07, 2018
9.187
9.112
9.187
22,881
+0.04(+0.45%)
Mar 06, 2018
9.158
9.158
9.106
9.147
48,303
+0.02(+0.26%)
Mar 05, 2018
9.129
9.135
9.117
9.123
48,262
+0.01(+0.06%)
Mar 02, 2018
9.100
9.123
9.100
9.117
65,776
+0.01(+0.13%)
Mar 01, 2018
9.088
9.158
9.047
9.106
225,225
+0.04(+0.45%)
Feb 28, 2018
9.106
9.106
9.047
9.065
134,591
+0.02(+0.19%)
Feb 27, 2018
9.152
9.152
9.030
9.047
242,484
-0.06(-0.70%)
Feb 26, 2018
9.129
9.208
9.112
9.112
80,788
-0.02(-0.19%)
Feb 23, 2018
9.106
9.135
9.100
9.129
171,930
+0.05(+0.58%)
Feb 22, 2018
9.094
9.094
9.077
9.077
67,587
-0.01(-0.06%)
Feb 21, 2018
9.047
9.141
9.047
9.082
329,595
+0.02(+0.26%)
Feb 20, 2018
9.129
9.135
9.053
9.059
48,228
-0.07(-0.77%)
Feb 16, 2018
9.129
9.129
9.129
0
+0.00(+0.00%)
Feb 15, 2018
9.141
9.142
9.082
9.129
47,128
-0.04(-0.38%)
Feb 14, 2018
9.071
9.164
9.071
9.164
225,192
+0.09(+0.96%)
Feb 13, 2018
9.117
9.147
9.071
9.077
96,121
-0.03(-0.32%)
Feb 12, 2018
9.152
9.152
9.059
9.106
59,875
+0.03(+0.38%)
Feb 09, 2018
9.077
9.077
9.007
9.071
103,116
+0.00(+0.00%)
Feb 08, 2018
9.129
9.129
9.048
9.071
53,760
-0.06(-0.64%)
Feb 07, 2018
9.001
9.129
8.996
9.129
91,032
+0.09(+1.03%)
Feb 06, 2018
8.914
9.045
8.914
9.036
105,585
+0.04(+0.45%)
Feb 05, 2018
9.083
9.083
8.984
8.996
148,014
-0.10(-1.08%)
Feb 02, 2018
9.077
9.094
9.042
9.094
99,784
+0.02(+0.19%)
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.