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
KBW High Dividend Yield Financial Invesco ETF
(NQ:
KBWD
)
15.20
-0.05 (-0.33%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Oct 30, 2020
9.326
9.375
9.204
9.312
442,887
-0.02(-0.22%)
Oct 29, 2020
9.228
9.354
9.102
9.333
101,093
+0.11(+1.14%)
Oct 28, 2020
9.397
9.439
9.228
9.228
262,509
-0.30(-3.17%)
Oct 27, 2020
9.677
9.733
9.530
9.530
173,606
-0.12(-1.24%)
Oct 26, 2020
9.783
9.783
9.544
9.649
215,135
-0.21(-2.17%)
Oct 23, 2020
9.804
9.895
9.782
9.863
117,134
+0.10(+1.04%)
Oct 22, 2020
9.635
9.775
9.628
9.761
96,863
+0.13(+1.38%)
Oct 21, 2020
9.677
9.698
9.621
9.628
84,714
-0.06(-0.58%)
Oct 20, 2020
9.691
9.797
9.677
9.684
387,311
+0.04(+0.36%)
Oct 19, 2020
9.853
9.853
9.635
9.649
146,016
-0.14(-1.40%)
Oct 16, 2020
9.848
9.848
9.723
9.786
187,498
-0.03(-0.35%)
Oct 15, 2020
9.723
9.828
9.674
9.821
91,206
+0.04(+0.43%)
Oct 14, 2020
9.800
9.893
9.779
9.779
104,552
+0.01(+0.14%)
Oct 13, 2020
9.821
9.835
9.744
9.765
99,019
-0.08(-0.85%)
Oct 12, 2020
9.862
9.869
9.793
9.848
92,401
+0.01(+0.07%)
Oct 09, 2020
9.946
9.960
9.828
9.842
145,257
-0.07(-0.70%)
Oct 08, 2020
9.807
9.938
9.807
9.911
123,645
+0.18(+1.82%)
Oct 07, 2020
9.737
9.786
9.668
9.734
109,687
+0.09(+0.90%)
Oct 06, 2020
9.779
9.862
9.626
9.647
331,927
-0.08(-0.86%)
Oct 05, 2020
9.674
9.744
9.654
9.730
137,487
+0.11(+1.16%)
Oct 02, 2020
9.271
9.640
9.271
9.619
160,487
+0.22(+2.29%)
Oct 01, 2020
9.361
9.403
9.278
9.403
156,604
+0.06(+0.67%)
Sep 30, 2020
9.375
9.466
9.299
9.340
177,435
+0.01(+0.15%)
Sep 29, 2020
9.473
9.473
9.257
9.326
111,455
-0.15(-1.54%)
Sep 28, 2020
9.299
9.542
9.287
9.473
166,686
+0.30(+3.26%)
Sep 25, 2020
8.999
9.194
8.978
9.173
114,654
+0.17(+1.85%)
Sep 24, 2020
8.999
9.139
8.881
9.006
150,478
-0.01(-0.08%)
Sep 23, 2020
9.299
9.354
9.013
9.013
189,149
-0.25(-2.73%)
Sep 22, 2020
9.333
9.410
9.239
9.266
177,364
-0.06(-0.65%)
Sep 21, 2020
9.466
9.466
9.243
9.326
359,123
-0.25(-2.66%)
Sep 18, 2020
9.671
9.671
9.547
9.581
135,017
-0.06(-0.57%)
Sep 17, 2020
9.533
9.664
9.519
9.636
116,822
+0.00(+0.00%)
Sep 16, 2020
9.547
9.736
9.519
9.636
211,705
+0.13(+1.38%)
Sep 15, 2020
9.609
9.643
9.501
9.505
247,511
-0.07(-0.72%)
Sep 14, 2020
9.402
9.629
9.402
9.574
120,465
+0.19(+1.99%)
Sep 11, 2020
9.402
9.415
9.305
9.388
158,486
+0.03(+0.37%)
Sep 10, 2020
9.540
9.540
9.353
9.353
235,702
-0.13(-1.38%)
Sep 09, 2020
9.457
9.526
9.422
9.484
171,581
+0.06(+0.59%)
Sep 08, 2020
9.484
9.547
9.353
9.429
147,148
-0.08(-0.87%)
Sep 04, 2020
9.512
9.595
9.327
9.512
364,924
+0.08(+0.80%)
Sep 03, 2020
9.560
9.695
9.395
9.436
192,881
-0.13(-1.37%)
Sep 02, 2020
9.547
9.581
9.443
9.567
129,266
+0.02(+0.22%)
Sep 01, 2020
9.464
9.560
9.464
9.547
134,580
+0.05(+0.51%)
Aug 31, 2020
9.629
9.629
9.491
9.498
189,581
-0.11(-1.15%)
Aug 28, 2020
9.581
9.609
9.507
9.609
98,800
+0.08(+0.80%)
Aug 27, 2020
9.443
9.609
9.388
9.533
164,756
+0.12(+1.25%)
Aug 26, 2020
9.540
9.540
9.415
9.415
240,937
-0.13(-1.37%)
Aug 25, 2020
9.692
9.692
9.484
9.547
133,515
-0.07(-0.72%)
Aug 24, 2020
9.388
9.616
9.319
9.616
156,437
+0.29(+3.12%)
Aug 21, 2020
9.359
9.422
9.290
9.324
153,485
-0.08(-0.87%)
Aug 20, 2020
9.454
9.485
9.406
9.406
113,327
-0.10(-1.08%)
Aug 19, 2020
9.530
9.580
9.489
9.509
136,217
+0.02(+0.22%)
Aug 18, 2020
9.653
9.653
9.482
9.489
217,296
-0.14(-1.42%)
Aug 17, 2020
9.742
9.742
9.605
9.625
275,293
-0.10(-1.05%)
Aug 14, 2020
9.639
9.783
9.577
9.728
165,179
+0.06(+0.64%)
Aug 13, 2020
9.742
9.851
9.639
9.666
182,666
-0.08(-0.77%)
Aug 12, 2020
9.913
9.960
9.653
9.742
178,913
-0.04(-0.42%)
Aug 11, 2020
9.906
10.08
9.776
9.783
328,858
-0.03(-0.35%)
Aug 10, 2020
9.680
9.878
9.646
9.817
253,757
+0.21(+2.14%)
Aug 07, 2020
9.400
9.612
9.317
9.612
214,879
+0.20(+2.11%)
Aug 06, 2020
9.489
9.536
9.400
9.413
155,578
-0.09(-0.94%)
Aug 05, 2020
9.297
9.509
9.297
9.502
238,022
+0.25(+2.66%)
Aug 04, 2020
9.235
9.279
9.181
9.256
222,997
-0.03(-0.29%)
Aug 03, 2020
9.242
9.324
9.160
9.283
165,970
+0.03(+0.37%)
Jul 31, 2020
9.276
9.334
9.119
9.249
173,950
-0.03(-0.37%)
Jul 30, 2020
9.311
9.317
9.181
9.283
106,096
-0.12(-1.31%)
Jul 29, 2020
9.317
9.420
9.276
9.406
159,984
+0.13(+1.40%)
Jul 28, 2020
9.256
9.359
9.242
9.276
169,436
+0.00(+0.00%)
Jul 27, 2020
9.304
9.323
9.208
9.276
144,202
-0.04(-0.44%)
Jul 24, 2020
9.406
9.475
9.290
9.317
247,185
-0.12(-1.23%)
Jul 23, 2020
9.427
9.523
9.359
9.434
205,971
+0.00(+0.00%)
Jul 22, 2020
9.338
9.468
9.304
9.434
151,059
+0.10(+1.03%)
Jul 21, 2020
9.160
9.365
9.160
9.338
131,614
+0.25(+2.71%)
Jul 20, 2020
9.112
9.174
9.044
9.092
202,080
-0.06(-0.67%)
Jul 17, 2020
9.308
9.315
9.152
9.153
225,690
-0.11(-1.23%)
Jul 16, 2020
9.206
9.410
9.165
9.267
115,378
-0.04(-0.44%)
Jul 15, 2020
9.077
9.335
9.043
9.308
213,562
+0.41(+4.65%)
Jul 14, 2020
8.827
8.960
8.738
8.894
133,583
+0.08(+0.92%)
Jul 13, 2020
8.874
8.962
8.752
8.813
222,234
-0.03(-0.31%)
Jul 10, 2020
8.576
8.840
8.521
8.840
280,121
+0.27(+3.16%)
Jul 09, 2020
8.881
8.881
8.521
8.569
373,175
-0.31(-3.44%)
Jul 08, 2020
8.786
8.928
8.725
8.874
176,389
+0.11(+1.28%)
Jul 07, 2020
8.921
8.969
8.752
8.762
318,461
-0.26(-2.89%)
Jul 06, 2020
9.104
9.196
8.935
9.023
242,005
+0.05(+0.53%)
Jul 02, 2020
9.193
9.247
8.942
8.976
159,310
-0.05(-0.53%)
Jul 01, 2020
9.213
9.308
9.015
9.023
93,894
-0.18(-1.92%)
Jun 30, 2020
9.071
9.213
9.033
9.199
183,012
+0.14(+1.50%)
Jun 29, 2020
8.935
9.169
8.820
9.064
162,470
+0.16(+1.83%)
Jun 26, 2020
9.111
9.111
8.843
8.901
227,018
-0.30(-3.24%)
Jun 25, 2020
8.915
9.226
8.813
9.199
322,684
+0.18(+1.95%)
Jun 24, 2020
9.233
9.233
8.827
9.023
444,928
-0.35(-3.76%)
Jun 23, 2020
9.532
9.532
9.349
9.376
286,296
-0.05(-0.58%)
Jun 22, 2020
9.376
9.450
9.193
9.430
322,289
+0.02(+0.16%)
Jun 19, 2020
9.677
9.704
9.334
9.415
221,429
-0.17(-1.75%)
Jun 18, 2020
9.542
9.697
9.462
9.583
138,496
-0.02(-0.21%)
Jun 17, 2020
9.858
9.858
9.589
9.603
372,911
-0.21(-2.12%)
Jun 16, 2020
10.03
10.07
9.610
9.811
346,925
+0.15(+1.53%)
Jun 15, 2020
9.213
9.736
9.193
9.663
207,241
+0.11(+1.20%)
Jun 12, 2020
9.536
9.650
9.179
9.549
210,268
+0.44(+4.87%)
Jun 11, 2020
9.173
9.468
9.025
9.106
464,129
-0.73(-7.45%)
Jun 10, 2020
10.34
10.34
9.643
9.838
289,152
-0.47(-4.56%)
Jun 09, 2020
10.54
10.54
10.21
10.31
760,024
-0.33(-3.10%)
Jun 08, 2020
10.32
10.64
10.28
10.64
611,667
+0.68(+6.82%)
Jun 05, 2020
10.15
10.43
9.919
9.958
1,061,313
+0.34(+3.56%)
Jun 04, 2020
9.347
9.630
9.227
9.616
174,833
+0.26(+2.80%)
Jun 03, 2020
9.126
9.401
9.112
9.354
283,572
+0.40(+4.43%)
Jun 02, 2020
8.998
9.065
8.917
8.958
206,485
+0.02(+0.23%)
Jun 01, 2020
8.770
9.012
8.729
8.938
175,037
+0.20(+2.31%)
May 29, 2020
8.843
8.857
8.659
8.736
189,137
-0.13(-1.52%)
May 28, 2020
9.193
9.193
8.828
8.870
256,113
-0.26(-2.87%)
May 27, 2020
9.065
9.132
8.810
9.132
306,466
+0.32(+3.66%)
May 26, 2020
8.682
8.884
8.682
8.810
354,086
+0.40(+4.70%)
May 22, 2020
8.373
8.420
8.272
8.414
95,536
+0.03(+0.33%)
May 21, 2020
8.346
8.440
8.269
8.387
131,259
+0.07(+0.89%)
May 20, 2020
8.171
8.339
8.171
8.313
160,984
+0.27(+3.34%)
May 19, 2020
8.158
8.279
8.017
8.044
168,006
-0.10(-1.24%)
May 18, 2020
7.950
8.192
7.930
8.145
218,747
+0.44(+5.73%)
May 15, 2020
7.730
7.783
7.623
7.703
218,019
-0.04(-0.51%)
May 14, 2020
7.317
7.743
7.158
7.743
365,798
+0.26(+3.46%)
May 13, 2020
7.823
7.823
7.311
7.484
392,747
-0.39(-4.90%)
May 12, 2020
8.148
8.175
7.856
7.869
239,605
-0.21(-2.63%)
May 11, 2020
8.102
8.168
8.015
8.082
199,241
-0.14(-1.70%)
May 08, 2020
8.188
8.261
8.142
8.221
135,566
+0.18(+2.23%)
May 07, 2020
8.069
8.208
7.989
8.042
112,045
+0.11(+1.34%)
May 06, 2020
8.162
8.228
7.902
7.936
234,443
-0.12(-1.49%)
May 05, 2020
8.248
8.374
8.002
8.055
407,328
+0.01(+0.08%)
May 04, 2020
7.995
8.058
7.816
8.049
192,351
-0.05(-0.66%)
May 01, 2020
8.255
8.255
8.032
8.102
181,456
-0.35(-4.09%)
Apr 30, 2020
8.640
8.640
8.341
8.447
160,807
-0.19(-2.23%)
Apr 29, 2020
8.467
8.773
8.454
8.640
315,694
+0.41(+4.92%)
Apr 28, 2020
8.314
8.447
8.088
8.235
288,663
+0.14(+1.72%)
Apr 27, 2020
7.796
8.175
7.783
8.095
150,633
+0.35(+4.46%)
Apr 24, 2020
7.643
7.779
7.537
7.749
104,420
+0.13(+1.66%)
Apr 23, 2020
7.630
7.829
7.577
7.623
148,633
+0.00(+0.00%)
Apr 22, 2020
7.869
7.869
7.563
7.623
164,462
-0.08(-1.04%)
Apr 21, 2020
7.577
7.749
7.497
7.703
231,164
+0.00(+0.00%)
Apr 20, 2020
7.803
7.949
7.610
7.703
461,070
-0.30(-3.72%)
Apr 17, 2020
8.000
8.014
7.797
8.000
177,957
+0.46(+6.09%)
Apr 16, 2020
7.843
7.843
7.489
7.541
237,915
-0.22(-2.87%)
Apr 15, 2020
7.928
7.948
7.627
7.764
278,233
-0.39(-4.75%)
Apr 14, 2020
8.427
8.497
7.979
8.151
332,135
-0.07(-0.88%)
Apr 13, 2020
8.361
8.361
7.810
8.223
314,879
-0.07(-0.79%)
Apr 09, 2020
8.171
8.689
7.955
8.289
538,446
+0.62(+8.03%)
Apr 08, 2020
7.214
7.756
7.200
7.673
294,591
+0.75(+10.80%)
Apr 07, 2020
6.918
7.351
6.850
6.925
316,840
+0.35(+5.28%)
Apr 06, 2020
6.368
6.761
6.368
6.577
482,392
+0.49(+8.08%)
Apr 03, 2020
6.420
6.420
5.869
6.086
249,933
-0.33(-5.11%)
Apr 02, 2020
6.413
6.626
6.335
6.413
191,170
+0.01(+0.14%)
Apr 01, 2020
6.859
6.859
6.368
6.405
256,691
-0.70(-9.82%)
Mar 31, 2020
7.450
7.466
7.004
7.102
172,369
-0.36(-4.83%)
Mar 30, 2020
7.869
7.876
7.351
7.463
413,441
-0.49(-6.13%)
Mar 27, 2020
8.079
8.210
7.777
7.950
170,332
-0.29(-3.56%)
Mar 26, 2020
7.410
8.637
7.384
8.243
471,554
+1.15(+16.28%)
Mar 25, 2020
6.617
7.663
6.617
7.089
351,074
+0.68(+10.55%)
Mar 24, 2020
6.754
6.828
6.400
6.412
342,162
-0.03(-0.48%)
Mar 23, 2020
7.043
7.107
6.289
6.443
242,386
-0.65(-9.14%)
Mar 20, 2020
7.441
7.931
7.066
7.091
248,181
-0.10(-1.45%)
Mar 19, 2020
6.659
7.289
6.168
7.195
278,263
+0.38(+5.50%)
Mar 18, 2020
7.815
7.970
5.943
6.820
488,979
-1.56(-18.59%)
Mar 17, 2020
8.713
8.733
8.080
8.377
242,423
-0.30(-3.50%)
Mar 16, 2020
8.939
9.343
8.545
8.681
297,269
-1.15(-11.67%)
Mar 13, 2020
10.01
10.29
9.314
9.828
231,925
+0.46(+4.86%)
Mar 12, 2020
10.34
10.42
9.340
9.372
491,682
-1.72(-15.54%)
Mar 11, 2020
11.47
11.56
10.97
11.10
181,205
-0.67(-5.68%)
Mar 10, 2020
11.92
12.00
11.37
11.76
125,190
+0.22(+1.93%)
Mar 09, 2020
11.96
12.05
11.48
11.54
366,125
-1.21(-9.47%)
Mar 06, 2020
12.72
12.92
12.54
12.75
326,367
-0.36(-2.71%)
Mar 05, 2020
13.24
13.24
12.98
13.11
125,386
-0.30(-2.23%)
Mar 04, 2020
13.32
13.43
13.18
13.40
102,324
+0.23(+1.73%)
Mar 03, 2020
13.36
13.57
13.01
13.18
187,034
-0.16(-1.21%)
Mar 02, 2020
12.83
13.34
12.83
13.34
234,668
+0.54(+4.24%)
Feb 28, 2020
12.89
12.92
12.55
12.80
412,139
-0.38(-2.89%)
Feb 27, 2020
13.48
13.57
13.03
13.18
373,154
-0.55(-4.00%)
Feb 26, 2020
13.74
13.94
13.70
13.73
217,060
-0.01(-0.09%)
Feb 25, 2020
14.31
14.31
13.65
13.74
334,356
-0.48(-3.36%)
Feb 24, 2020
14.26
14.36
14.20
14.22
241,230
-0.34(-2.32%)
Feb 21, 2020
14.70
14.70
14.54
14.55
215,054
-0.16(-1.06%)
Feb 20, 2020
14.62
14.72
14.61
14.71
89,934
+0.10(+0.70%)
Feb 19, 2020
14.54
14.62
14.54
14.61
88,041
+0.07(+0.46%)
Feb 18, 2020
14.50
14.55
14.48
14.54
111,764
+0.04(+0.29%)
Feb 14, 2020
14.50
14.50
14.47
14.50
143,317
-0.01(-0.09%)
Feb 13, 2020
14.51
14.52
14.45
14.51
109,843
+0.04(+0.27%)
Feb 12, 2020
14.49
14.53
14.46
14.47
84,743
+0.03(+0.20%)
Feb 11, 2020
14.43
14.49
14.43
14.44
98,801
+0.04(+0.24%)
Feb 10, 2020
14.38
14.42
14.38
14.41
48,849
+0.03(+0.18%)
Feb 07, 2020
14.45
14.45
14.37
14.38
75,791
-0.08(-0.58%)
Feb 06, 2020
14.45
14.52
14.45
14.47
192,688
+0.05(+0.32%)
Feb 05, 2020
14.29
14.43
14.29
14.42
94,212
+0.20(+1.41%)
Feb 04, 2020
14.25
14.27
14.21
14.22
83,397
+0.09(+0.62%)
Feb 03, 2020
14.13
14.23
14.11
14.13
70,757
+0.02(+0.16%)
Jan 31, 2020
14.21
14.21
14.07
14.11
162,655
-0.11(-0.79%)
Jan 30, 2020
14.18
14.22
14.11
14.22
67,282
+0.02(+0.14%)
Jan 29, 2020
14.25
14.25
14.18
14.20
57,628
-0.01(-0.10%)
Jan 28, 2020
14.16
14.24
14.12
14.22
77,631
+0.11(+0.77%)
Jan 27, 2020
14.07
14.17
14.07
14.11
109,521
-0.12(-0.86%)
Jan 24, 2020
14.38
14.39
14.18
14.23
102,458
-0.14(-0.95%)
Jan 23, 2020
14.33
14.38
14.29
14.37
63,558
+0.02(+0.12%)
Jan 22, 2020
14.34
14.38
14.33
14.35
74,899
+0.05(+0.36%)
Jan 21, 2020
14.30
14.34
14.27
14.30
106,212
-0.02(-0.12%)
Jan 17, 2020
14.32
14.34
14.30
14.32
156,932
+0.02(+0.13%)
Jan 16, 2020
14.25
14.30
14.25
14.30
90,935
+0.12(+0.88%)
Jan 15, 2020
14.16
14.22
14.15
14.17
142,652
+0.02(+0.11%)
Jan 14, 2020
14.13
14.18
14.13
14.16
89,243
+0.04(+0.27%)
Jan 13, 2020
14.03
14.12
14.03
14.12
91,315
+0.09(+0.64%)
Jan 10, 2020
14.02
14.05
14.00
14.03
85,613
+0.01(+0.05%)
Jan 09, 2020
13.99
14.04
13.97
14.02
63,793
+0.04(+0.32%)
Jan 08, 2020
13.99
14.04
13.98
13.98
107,879
-0.01(-0.09%)
Jan 07, 2020
13.99
14.00
13.96
13.99
52,114
+0.01(+0.05%)
Jan 06, 2020
13.92
14.00
13.89
13.98
97,469
+0.01(+0.09%)
Jan 03, 2020
13.91
13.99
13.90
13.97
83,728
+0.00(+0.00%)
Jan 02, 2020
13.97
13.98
13.90
13.97
146,636
+0.01(+0.09%)
Dec 31, 2019
13.93
13.98
13.90
13.96
91,111
+0.05(+0.34%)
Dec 30, 2019
13.99
13.99
13.91
13.91
87,266
-0.05(-0.39%)
Dec 27, 2019
13.99
14.00
13.97
13.97
65,034
-0.03(-0.18%)
Dec 26, 2019
13.95
14.00
13.95
13.99
74,895
+0.04(+0.25%)
Dec 24, 2019
13.95
13.97
13.92
13.96
58,437
+0.02(+0.12%)
Dec 23, 2019
14.00
14.00
13.92
13.94
99,867
-0.01(-0.04%)
Dec 20, 2019
14.00
14.00
13.93
13.95
60,292
-0.00(-0.03%)
Dec 19, 2019
13.96
13.99
13.94
13.95
60,909
+0.00(+0.03%)
Dec 18, 2019
13.91
13.96
13.91
13.95
236,951
+0.04(+0.27%)
Dec 17, 2019
13.79
13.92
13.79
13.91
100,012
+0.12(+0.87%)
Dec 16, 2019
13.88
13.88
13.78
13.79
92,523
-0.05(-0.36%)
Dec 13, 2019
13.83
13.87
13.78
13.84
46,999
-0.00(-0.01%)
Dec 12, 2019
13.71
13.86
13.70
13.84
111,501
+0.13(+0.93%)
Dec 11, 2019
13.73
13.73
13.67
13.71
73,582
-0.01(-0.07%)
Dec 10, 2019
13.77
13.77
13.71
13.72
78,969
-0.05(-0.35%)
Dec 09, 2019
13.76
13.78
13.74
13.77
40,652
+0.01(+0.05%)
Dec 06, 2019
13.70
13.77
13.69
13.76
109,349
+0.12(+0.88%)
Dec 05, 2019
13.70
13.70
13.62
13.64
64,147
-0.01(-0.05%)
Dec 04, 2019
13.61
13.69
13.61
13.65
91,045
+0.03(+0.23%)
Dec 03, 2019
13.63
13.63
13.51
13.62
84,297
-0.04(-0.28%)
Dec 02, 2019
13.72
13.73
13.65
13.66
141,399
-0.01(-0.09%)
Nov 29, 2019
13.66
13.69
13.63
13.67
36,871
+0.02(+0.16%)
Nov 27, 2019
13.64
13.66
13.61
13.65
52,380
+0.05(+0.38%)
Nov 26, 2019
13.60
13.64
13.59
13.60
63,319
-0.02(-0.12%)
Nov 25, 2019
13.50
13.61
13.48
13.61
69,304
+0.14(+1.06%)
Nov 22, 2019
13.43
13.49
13.43
13.47
53,329
+0.04(+0.27%)
Nov 21, 2019
13.49
13.49
13.42
13.43
40,951
-0.04(-0.26%)
Nov 20, 2019
13.50
13.52
13.42
13.47
63,158
-0.04(-0.29%)
Nov 19, 2019
13.54
13.55
13.50
13.51
57,662
+0.00(+0.02%)
Nov 18, 2019
13.42
13.51
13.41
13.50
82,993
+0.04(+0.30%)
Nov 15, 2019
13.47
13.49
13.44
13.46
106,193
+0.00(+0.03%)
Nov 14, 2019
13.49
13.52
13.42
13.46
82,231
-0.06(-0.46%)
Nov 13, 2019
13.52
13.54
13.49
13.52
58,257
-0.08(-0.58%)
Nov 12, 2019
13.60
13.63
13.55
13.60
80,048
+0.01(+0.08%)
Nov 11, 2019
13.56
13.63
13.56
13.59
51,758
-0.01(-0.09%)
Nov 08, 2019
13.53
13.62
13.53
13.60
56,923
+0.06(+0.42%)
Nov 07, 2019
13.57
13.58
13.52
13.55
79,884
+0.05(+0.37%)
Nov 06, 2019
13.46
13.52
13.40
13.50
305,823
+0.07(+0.51%)
Nov 05, 2019
13.41
13.49
13.41
13.43
68,558
+0.03(+0.19%)
Nov 04, 2019
13.38
13.43
13.37
13.40
107,373
+0.09(+0.69%)
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.