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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
14.35
-0.04 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2015
10.40
10.48
10.38
10.47
67,318
+0.14(+1.37%)
Jan 29, 2015
10.37
10.38
10.33
10.33
42,990
-0.04(-0.35%)
Jan 28, 2015
10.42
10.47
10.34
10.37
59,044
+0.04(+0.34%)
Jan 27, 2015
10.35
10.39
10.33
10.33
37,371
+0.03(+0.28%)
Jan 26, 2015
10.24
10.33
10.24
10.31
41,253
+0.05(+0.48%)
Jan 23, 2015
10.25
10.27
10.23
10.26
68,132
+0.02(+0.21%)
Jan 22, 2015
10.23
10.28
10.23
10.23
37,867
+0.00(+0.00%)
Jan 21, 2015
10.25
10.25
10.18
10.23
119,516
+0.03(+0.28%)
Jan 20, 2015
10.21
10.26
10.19
10.21
63,703
+0.03(+0.28%)
Jan 16, 2015
10.12
10.19
10.11
10.18
74,947
+0.07(+0.70%)
Jan 15, 2015
10.12
10.15
10.11
10.11
47,274
+0.01(+0.07%)
Jan 14, 2015
10.11
10.16
10.10
10.10
42,261
+0.00(+0.00%)
Jan 13, 2015
10.16
10.23
10.10
10.10
61,532
-0.05(-0.50%)
Jan 12, 2015
10.20
10.21
10.15
10.15
47,708
+0.00(+0.05%)
Jan 09, 2015
10.12
10.18
10.12
10.15
38,190
+0.02(+0.16%)
Jan 08, 2015
10.16
10.16
10.11
10.13
19,525
-0.01(-0.07%)
Jan 07, 2015
10.10
10.17
10.10
10.14
33,837
+0.04(+0.42%)
Jan 06, 2015
10.11
10.12
10.08
10.09
35,799
-0.01(-0.07%)
Jan 05, 2015
10.08
10.12
10.08
10.10
34,507
+0.05(+0.49%)
Jan 02, 2015
10.02
10.07
10.02
10.05
30,796
+0.03(+0.25%)
Dec 31, 2014
10.07
10.03
10.03
10.03
44,524
-0.00(-0.04%)
Dec 30, 2014
9.947
10.04
9.926
10.03
49,884
+0.06(+0.63%)
Dec 29, 2014
10.01
10.07
9.930
9.968
93,999
-0.06(-0.63%)
Dec 26, 2014
9.940
10.04
9.940
10.03
39,504
+0.09(+0.92%)
Dec 24, 2014
9.947
9.940
9.940
9.940
14,509
+0.01(+0.07%)
Dec 23, 2014
9.975
9.982
9.933
9.933
27,737
-0.04(-0.36%)
Dec 22, 2014
9.996
10.01
9.954
9.969
27,438
-0.00(-0.02%)
Dec 19, 2014
9.961
9.996
9.933
9.971
34,262
+0.01(+0.10%)
Dec 18, 2014
9.996
10.01
9.940
9.961
40,090
-0.01(-0.14%)
Dec 17, 2014
9.891
9.982
9.891
9.975
62,286
+0.08(+0.78%)
Dec 16, 2014
9.905
9.905
9.877
9.898
67,993
+0.00(+0.00%)
Dec 15, 2014
9.877
9.919
9.863
9.898
52,323
+0.01(+0.07%)
Dec 12, 2014
9.863
9.905
9.863
9.891
35,895
+0.05(+0.50%)
Dec 11, 2014
9.933
9.933
9.842
9.842
53,000
-0.05(-0.49%)
Dec 10, 2014
9.842
9.912
9.842
9.891
51,705
+0.05(+0.54%)
Dec 09, 2014
9.800
9.870
9.786
9.837
54,799
+0.04(+0.38%)
Dec 08, 2014
9.771
9.821
9.771
9.800
55,481
+0.04(+0.36%)
Dec 05, 2014
9.814
9.821
9.764
9.764
32,482
-0.08(-0.78%)
Dec 04, 2014
9.828
9.863
9.807
9.842
26,056
+0.03(+0.29%)
Dec 03, 2014
9.828
9.835
9.800
9.814
57,765
-0.01(-0.07%)
Dec 02, 2014
9.793
9.828
9.778
9.820
30,472
+0.03(+0.36%)
Dec 01, 2014
9.828
9.842
9.785
9.785
81,236
-0.01(-0.07%)
Nov 28, 2014
9.764
9.842
9.764
9.793
40,705
+0.03(+0.29%)
Nov 26, 2014
9.757
9.764
9.764
9.764
53,107
+0.02(+0.22%)
Nov 25, 2014
9.736
9.752
9.715
9.743
38,678
+0.01(+0.14%)
Nov 24, 2014
9.785
9.785
9.722
9.729
42,683
-0.05(-0.48%)
Nov 21, 2014
9.807
9.807
9.750
9.777
50,380
+0.01(+0.05%)
Nov 20, 2014
9.778
9.778
9.750
9.771
9,819
+0.00(+0.00%)
Nov 19, 2014
9.750
9.771
9.736
9.771
21,234
+0.04(+0.43%)
Nov 18, 2014
9.750
9.785
9.708
9.730
27,521
+0.00(+0.00%)
Nov 17, 2014
9.800
9.800
9.715
9.729
37,694
-0.06(-0.64%)
Nov 14, 2014
9.778
9.800
9.736
9.793
68,013
+0.02(+0.22%)
Nov 13, 2014
9.785
9.785
9.757
9.771
18,597
-0.01(-0.14%)
Nov 12, 2014
9.793
9.821
9.736
9.785
42,938
-0.01(-0.05%)
Nov 11, 2014
9.777
9.798
9.770
9.791
23,700
+0.01(+0.07%)
Nov 10, 2014
9.756
9.784
9.742
9.784
29,679
+0.03(+0.29%)
Nov 07, 2014
9.791
9.805
9.742
9.756
74,850
-0.01(-0.12%)
Nov 06, 2014
9.805
9.805
9.763
9.767
49,063
-0.02(-0.24%)
Nov 05, 2014
9.742
9.833
9.742
9.791
58,076
-0.01(-0.07%)
Nov 04, 2014
9.805
9.868
9.771
9.798
69,796
+0.00(+0.00%)
Nov 03, 2014
9.791
9.812
9.777
9.798
55,817
+0.01(+0.07%)
Oct 31, 2014
9.791
9.798
9.742
9.791
31,236
+0.01(+0.14%)
Oct 30, 2014
9.756
9.777
9.567
9.777
23,389
+0.03(+0.29%)
Oct 29, 2014
9.735
9.833
9.728
9.749
63,554
+0.01(+0.14%)
Oct 28, 2014
9.728
9.770
9.686
9.735
65,063
+0.06(+0.58%)
Oct 27, 2014
9.714
9.742
9.665
9.679
61,406
-0.06(-0.64%)
Oct 24, 2014
9.770
9.777
9.728
9.742
28,681
+0.01(+0.07%)
Oct 23, 2014
9.714
9.784
9.714
9.735
34,182
-0.01(-0.07%)
Oct 22, 2014
9.770
9.770
9.707
9.742
45,427
-0.01(-0.14%)
Oct 21, 2014
9.763
9.770
9.763
9.756
26,308
+0.00(+0.00%)
Oct 20, 2014
9.777
9.777
9.735
9.756
13,624
+0.00(+0.00%)
Oct 17, 2014
9.707
9.770
9.707
9.756
42,510
+0.03(+0.36%)
Oct 16, 2014
9.637
9.749
9.628
9.721
69,979
+0.08(+0.87%)
Oct 15, 2014
9.623
9.672
9.623
9.637
72,268
+0.03(+0.29%)
Oct 14, 2014
9.609
9.651
9.609
9.609
25,128
-0.01(-0.07%)
Oct 13, 2014
9.595
9.630
9.595
9.616
65,877
+0.01(+0.15%)
Oct 10, 2014
9.595
9.658
9.595
9.602
32,374
+0.00(+0.02%)
Oct 09, 2014
9.635
9.663
9.573
9.601
77,801
-0.03(-0.36%)
Oct 08, 2014
9.587
9.656
9.587
9.635
41,168
+0.03(+0.29%)
Oct 07, 2014
9.614
9.642
9.580
9.608
86,948
-0.02(-0.22%)
Oct 06, 2014
9.594
9.642
9.587
9.628
29,817
+0.06(+0.60%)
Oct 03, 2014
9.545
9.575
9.517
9.571
47,912
-0.00(-0.02%)
Oct 02, 2014
9.628
9.628
9.517
9.573
66,512
-0.03(-0.29%)
Oct 01, 2014
9.587
9.614
9.580
9.601
46,641
+0.01(+0.15%)
Sep 30, 2014
9.594
9.601
9.552
9.587
69,730
+0.02(+0.22%)
Sep 29, 2014
9.573
9.614
9.545
9.566
57,827
+0.01(+0.07%)
Sep 26, 2014
9.580
9.601
9.538
9.559
37,815
-0.01(-0.07%)
Sep 25, 2014
9.538
9.594
9.533
9.566
54,252
+0.01(+0.15%)
Sep 24, 2014
9.545
9.566
9.524
9.552
25,604
-0.01(-0.07%)
Sep 23, 2014
9.552
9.586
9.531
9.559
85,842
+0.03(+0.29%)
Sep 22, 2014
9.524
9.559
9.517
9.531
33,957
-0.01(-0.15%)
Sep 19, 2014
9.503
9.545
9.503
9.545
15,988
+0.03(+0.37%)
Sep 18, 2014
9.510
9.554
9.489
9.510
49,596
-0.02(-0.20%)
Sep 17, 2014
9.545
9.594
9.510
9.529
60,737
-0.03(-0.31%)
Sep 16, 2014
9.628
9.632
9.489
9.559
59,523
-0.08(-0.79%)
Sep 15, 2014
9.663
9.698
9.614
9.635
33,691
-0.04(-0.43%)
Sep 12, 2014
9.663
9.711
9.656
9.677
38,980
-0.02(-0.25%)
Sep 11, 2014
9.649
9.705
9.649
9.701
19,714
+0.01(+0.13%)
Sep 10, 2014
9.634
9.689
9.634
9.689
45,538
+0.03(+0.29%)
Sep 09, 2014
9.606
9.662
9.592
9.662
57,118
+0.07(+0.72%)
Sep 08, 2014
9.648
9.648
9.592
9.592
38,317
-0.03(-0.29%)
Sep 05, 2014
9.620
9.648
9.592
9.620
56,684
+0.03(+0.36%)
Sep 04, 2014
9.606
9.606
9.578
9.585
53,187
+0.00(+0.00%)
Sep 03, 2014
9.613
9.641
9.565
9.585
100,261
-0.03(-0.36%)
Sep 02, 2014
9.648
9.655
9.620
9.620
49,521
-0.05(-0.50%)
Aug 29, 2014
9.641
9.668
9.668
9.668
24,690
+0.01(+0.14%)
Aug 28, 2014
9.599
9.682
9.599
9.655
40,792
+0.02(+0.22%)
Aug 27, 2014
9.571
9.641
9.563
9.634
46,382
+0.09(+0.94%)
Aug 26, 2014
9.509
9.551
9.509
9.544
26,899
+0.01(+0.07%)
Aug 25, 2014
9.502
9.537
9.495
9.537
54,122
+0.04(+0.44%)
Aug 22, 2014
9.488
9.516
9.523
9.495
51,570
-0.03(-0.29%)
Aug 21, 2014
9.544
9.544
9.509
9.523
21,090
+0.01(+0.10%)
Aug 20, 2014
9.516
9.523
9.513
9.513
16,901
-0.03(-0.32%)
Aug 19, 2014
9.509
9.547
9.509
9.544
28,350
+0.02(+0.22%)
Aug 18, 2014
9.530
9.537
9.516
9.523
23,152
-0.01(-0.13%)
Aug 15, 2014
9.488
9.537
9.488
9.535
25,793
+0.04(+0.39%)
Aug 14, 2014
9.495
9.515
9.477
9.499
25,735
+0.01(+0.11%)
Aug 13, 2014
9.475
9.495
9.427
9.488
43,548
+0.05(+0.53%)
Aug 12, 2014
9.473
9.473
9.431
9.438
21,579
-0.01(-0.07%)
Aug 11, 2014
9.424
9.473
9.424
9.445
33,984
+0.01(+0.07%)
Aug 08, 2014
9.445
9.473
9.438
9.438
57,932
+0.01(+0.15%)
Aug 07, 2014
9.424
9.466
9.417
9.424
42,382
+0.01(+0.07%)
Aug 06, 2014
9.411
9.445
9.411
9.417
71,947
+0.01(+0.07%)
Aug 05, 2014
9.445
9.500
9.397
9.411
93,281
-0.07(-0.73%)
Aug 04, 2014
9.486
9.521
9.480
9.480
17,025
-0.03(-0.36%)
Aug 01, 2014
9.528
9.549
9.480
9.514
41,324
+0.01(+0.07%)
Jul 31, 2014
9.438
9.528
9.427
9.507
61,928
+0.03(+0.36%)
Jul 30, 2014
9.514
9.514
9.452
9.473
53,230
-0.03(-0.36%)
Jul 29, 2014
9.569
9.569
9.507
9.507
54,961
-0.05(-0.50%)
Jul 28, 2014
9.542
9.555
9.514
9.555
40,178
+0.03(+0.27%)
Jul 25, 2014
9.542
9.555
9.530
9.530
37,296
+0.01(+0.09%)
Jul 24, 2014
9.542
9.542
9.487
9.521
63,082
-0.01(-0.14%)
Jul 23, 2014
9.528
9.576
9.528
9.535
66,934
-0.02(-0.22%)
Jul 22, 2014
9.507
9.562
9.507
9.555
66,186
+0.05(+0.51%)
Jul 21, 2014
9.535
9.575
9.507
9.507
55,061
-0.03(-0.36%)
Jul 18, 2014
9.549
9.572
9.528
9.542
16,975
-0.02(-0.22%)
Jul 17, 2014
9.514
9.618
9.507
9.562
54,317
+0.07(+0.73%)
Jul 16, 2014
9.480
9.528
9.480
9.493
35,611
-0.01(-0.15%)
Jul 15, 2014
9.507
9.542
9.500
9.507
32,520
-0.01(-0.07%)
Jul 14, 2014
9.555
9.589
9.507
9.514
43,452
-0.03(-0.29%)
Jul 11, 2014
9.549
9.590
9.542
9.542
44,362
-0.01(-0.13%)
Jul 10, 2014
9.561
9.581
9.526
9.554
41,226
-0.01(-0.14%)
Jul 09, 2014
9.574
9.581
9.533
9.567
20,076
+0.02(+0.22%)
Jul 08, 2014
9.533
9.581
9.533
9.547
29,756
+0.03(+0.29%)
Jul 07, 2014
9.533
9.547
9.506
9.519
46,952
+0.03(+0.36%)
Jul 03, 2014
9.581
9.485
9.485
9.485
34,045
-0.12(-1.22%)
Jul 02, 2014
9.677
9.677
9.588
9.602
92,524
-0.07(-0.71%)
Jul 01, 2014
9.705
9.712
9.664
9.671
68,973
-0.01(-0.07%)
Jun 30, 2014
9.691
9.726
9.677
9.677
43,284
-0.02(-0.21%)
Jun 27, 2014
9.643
9.705
9.643
9.698
23,795
+0.04(+0.43%)
Jun 26, 2014
9.664
9.698
9.636
9.657
49,343
-0.01(-0.07%)
Jun 25, 2014
9.650
9.671
9.609
9.664
47,312
+0.05(+0.54%)
Jun 24, 2014
9.574
9.636
9.574
9.612
34,378
+0.02(+0.17%)
Jun 23, 2014
9.554
9.602
9.550
9.595
24,215
+0.04(+0.43%)
Jun 20, 2014
9.506
9.567
9.506
9.554
25,013
+0.02(+0.23%)
Jun 19, 2014
9.547
9.568
9.519
9.532
47,990
-0.02(-0.16%)
Jun 18, 2014
9.492
9.547
9.492
9.547
32,217
+0.05(+0.58%)
Jun 17, 2014
9.526
9.547
9.478
9.492
42,003
-0.05(-0.58%)
Jun 16, 2014
9.602
9.602
9.547
9.547
20,645
-0.03(-0.29%)
Jun 13, 2014
9.595
9.609
9.554
9.574
35,199
-0.04(-0.44%)
Jun 12, 2014
9.561
9.643
9.547
9.616
59,550
+0.06(+0.58%)
Jun 11, 2014
9.561
9.574
9.550
9.561
24,666
-0.02(-0.20%)
Jun 10, 2014
9.545
9.579
9.532
9.579
29,592
+0.06(+0.65%)
Jun 06, 2014
9.484
9.518
9.477
9.518
39,058
+0.03(+0.36%)
Jun 05, 2014
9.443
9.490
9.436
9.484
48,218
+0.03(+0.29%)
Jun 04, 2014
9.477
9.477
9.436
9.456
44,974
-0.02(-0.24%)
Jun 03, 2014
9.477
9.490
9.450
9.479
69,584
+0.00(+0.03%)
Jun 02, 2014
9.443
9.484
9.436
9.477
104,962
+0.04(+0.44%)
May 30, 2014
9.429
9.449
9.415
9.436
78,580
+0.02(+0.22%)
May 29, 2014
9.422
9.443
9.415
9.415
79,158
+0.00(+0.00%)
May 28, 2014
9.422
9.443
9.408
9.415
79,273
+0.01(+0.07%)
May 27, 2014
9.449
9.449
9.401
9.409
54,473
-0.04(-0.43%)
May 23, 2014
9.449
9.449
9.449
9.449
28,478
-0.01(-0.07%)
May 22, 2014
9.456
9.463
9.443
9.456
20,188
+0.01(+0.07%)
May 21, 2014
9.463
9.477
9.449
9.449
10,303
-0.03(-0.29%)
May 20, 2014
9.456
9.484
9.443
9.477
49,166
+0.01(+0.14%)
May 19, 2014
9.449
9.484
9.449
9.463
48,707
+0.01(+0.07%)
May 16, 2014
9.456
9.470
9.443
9.456
23,905
+0.00(+0.00%)
May 15, 2014
9.443
9.463
9.436
9.456
29,760
+0.03(+0.36%)
May 14, 2014
9.395
9.443
9.395
9.422
33,049
+0.02(+0.22%)
May 13, 2014
9.388
9.422
9.388
9.401
36,118
+0.02(+0.16%)
May 12, 2014
9.400
9.441
9.372
9.386
83,409
-0.05(-0.58%)
May 09, 2014
9.400
9.441
9.400
9.441
23,417
+0.01(+0.14%)
May 08, 2014
9.379
9.441
9.379
9.427
66,566
+0.03(+0.36%)
May 07, 2014
9.366
9.407
9.352
9.393
52,443
+0.03(+0.36%)
May 06, 2014
9.345
9.366
9.331
9.359
35,942
+0.02(+0.22%)
May 05, 2014
9.291
9.358
9.291
9.338
56,105
+0.03(+0.29%)
May 02, 2014
9.291
9.331
9.277
9.311
56,197
-0.02(-0.22%)
May 01, 2014
9.277
9.345
9.277
9.331
57,219
+0.06(+0.66%)
Apr 30, 2014
9.236
9.291
9.236
9.270
75,594
+0.02(+0.22%)
Apr 29, 2014
9.270
9.270
9.229
9.250
79,199
-0.02(-0.22%)
Apr 28, 2014
9.256
9.304
9.256
9.270
47,381
+0.01(+0.15%)
Apr 25, 2014
9.243
9.263
9.222
9.256
43,078
+0.05(+0.52%)
Apr 24, 2014
9.195
9.241
9.195
9.209
50,637
+0.00(+0.00%)
Apr 23, 2014
9.175
9.216
9.161
9.209
55,303
+0.05(+0.60%)
Apr 22, 2014
9.161
9.175
9.140
9.154
35,382
+0.02(+0.22%)
Apr 21, 2014
9.140
9.147
9.113
9.134
92,054
+0.03(+0.37%)
Apr 17, 2014
9.113
9.100
9.100
9.100
95,583
-0.02(-0.22%)
Apr 16, 2014
9.134
9.147
9.113
9.120
54,932
+0.01(+0.07%)
Apr 15, 2014
9.113
9.134
9.100
9.113
43,543
+0.01(+0.07%)
Apr 14, 2014
9.168
9.168
9.101
9.106
34,772
-0.04(-0.48%)
Apr 11, 2014
9.134
9.168
9.134
9.151
32,927
+0.03(+0.28%)
Apr 10, 2014
9.105
9.152
9.105
9.125
52,786
+0.00(+0.00%)
Apr 09, 2014
9.105
9.151
9.091
9.125
55,906
+0.01(+0.15%)
Apr 08, 2014
9.098
9.139
9.098
9.112
29,277
-0.01(-0.15%)
Apr 07, 2014
9.112
9.146
9.112
9.125
24,862
+0.00(+0.00%)
Apr 04, 2014
9.084
9.152
9.084
9.125
67,053
+0.04(+0.45%)
Apr 03, 2014
9.071
9.105
9.057
9.084
28,497
+0.03(+0.30%)
Apr 02, 2014
9.091
9.110
9.057
9.057
57,360
-0.05(-0.60%)
Apr 01, 2014
9.159
9.186
9.099
9.112
153,875
-0.05(-0.52%)
Mar 31, 2014
9.146
9.180
9.146
9.159
24,123
-0.02(-0.22%)
Mar 28, 2014
9.146
9.207
9.146
9.180
45,621
-0.01(-0.07%)
Mar 27, 2014
9.152
9.193
9.152
9.186
21,820
+0.03(+0.37%)
Mar 26, 2014
9.139
9.152
9.112
9.152
42,230
+0.04(+0.45%)
Mar 25, 2014
9.071
9.118
9.071
9.112
57,130
+0.03(+0.30%)
Mar 24, 2014
9.071
9.084
9.044
9.084
27,845
+0.02(+0.22%)
Mar 21, 2014
8.996
9.078
8.996
9.064
39,192
+0.05(+0.55%)
Mar 20, 2014
9.105
9.105
8.996
9.014
68,145
-0.12(-1.29%)
Mar 19, 2014
9.193
9.234
9.098
9.132
47,228
-0.08(-0.88%)
Mar 18, 2014
9.234
9.241
9.191
9.213
32,646
-0.01(-0.15%)
Mar 17, 2014
9.241
9.302
9.227
9.227
51,502
-0.02(-0.22%)
Mar 14, 2014
9.261
9.261
9.234
9.247
12,130
+0.01(+0.07%)
Mar 13, 2014
9.152
9.247
9.152
9.241
39,191
+0.07(+0.74%)
Mar 12, 2014
9.112
9.186
9.112
9.173
28,026
+0.04(+0.39%)
Mar 11, 2014
9.151
9.151
9.103
9.137
29,174
+0.03(+0.37%)
Mar 10, 2014
9.090
9.151
9.049
9.103
54,946
+0.05(+0.60%)
Mar 07, 2014
9.096
9.117
9.042
9.049
41,625
-0.09(-0.96%)
Mar 06, 2014
9.218
9.218
9.137
9.137
59,289
-0.09(-0.95%)
Mar 05, 2014
9.252
9.259
9.218
9.225
47,148
-0.03(-0.37%)
Mar 04, 2014
9.239
9.266
9.239
9.259
29,405
+0.01(+0.15%)
Mar 03, 2014
9.293
9.293
9.239
9.245
37,162
-0.02(-0.22%)
Feb 28, 2014
9.211
9.266
9.211
9.266
48,122
+0.02(+0.22%)
Feb 27, 2014
9.232
9.272
9.225
9.245
34,978
+0.01(+0.07%)
Feb 26, 2014
9.232
9.266
9.204
9.239
35,400
+0.03(+0.37%)
Feb 25, 2014
9.211
9.232
9.164
9.205
96,315
+0.02(+0.17%)
Feb 24, 2014
9.178
9.198
9.171
9.189
29,736
+0.00(+0.05%)
Feb 21, 2014
9.191
9.191
9.151
9.184
21,522
+0.02(+0.22%)
Feb 20, 2014
9.164
9.169
9.130
9.164
34,557
-0.00(-0.00%)
Feb 19, 2014
9.157
9.185
9.137
9.164
21,487
+0.02(+0.22%)
Feb 18, 2014
9.184
9.191
9.123
9.144
43,284
-0.04(-0.44%)
Feb 14, 2014
9.151
9.184
9.184
9.184
36,346
+0.04(+0.44%)
Feb 13, 2014
9.096
9.144
9.090
9.144
43,267
-0.02(-0.22%)
Feb 12, 2014
9.191
9.191
9.103
9.164
47,384
+0.02(+0.20%)
Feb 11, 2014
9.176
9.183
9.142
9.146
40,645
-0.00(-0.03%)
Feb 10, 2014
9.115
9.189
9.115
9.149
55,553
+0.00(+0.00%)
Feb 07, 2014
9.142
9.156
9.102
9.149
43,454
+0.05(+0.59%)
Feb 06, 2014
9.028
9.115
9.028
9.095
74,202
+0.04(+0.45%)
Feb 05, 2014
9.048
9.068
9.008
9.054
45,424
+0.03(+0.36%)
Feb 04, 2014
9.048
9.054
9.007
9.022
70,784
-0.05(-0.50%)
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.