Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Diversified Income & Convertible Fund
(NY:
ACV
)
21.44
-0.03 (-0.14%)
Streaming Delayed Price
Updated: 12:13 PM EDT, Sep 20, 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 31, 2016
7.351
7.407
7.229
7.290
98,618
-0.04(-0.56%)
Oct 28, 2016
7.409
7.416
7.327
7.331
70,693
-0.06(-0.75%)
Oct 27, 2016
7.445
7.445
7.380
7.386
39,255
-0.03(-0.47%)
Oct 26, 2016
7.425
7.442
7.388
7.421
55,397
+0.00(+0.06%)
Oct 25, 2016
7.499
7.499
7.380
7.417
166,568
-0.04(-0.55%)
Oct 24, 2016
7.482
7.503
7.429
7.458
66,713
+0.03(+0.39%)
Oct 21, 2016
7.413
7.441
7.384
7.429
48,749
+0.03(+0.39%)
Oct 20, 2016
7.400
7.409
7.331
7.400
90,954
+0.02(+0.33%)
Oct 19, 2016
7.384
7.427
7.372
7.376
82,633
+0.02(+0.28%)
Oct 18, 2016
7.404
7.404
7.306
7.355
88,692
+0.03(+0.39%)
Oct 17, 2016
7.429
7.450
7.261
7.327
132,895
-0.09(-1.21%)
Oct 14, 2016
7.507
7.531
7.396
7.417
107,951
-0.04(-0.49%)
Oct 13, 2016
7.466
7.507
7.417
7.454
88,506
-0.02(-0.33%)
Oct 12, 2016
7.568
7.568
7.450
7.478
94,599
-0.07(-0.98%)
Oct 11, 2016
7.662
7.662
7.523
7.552
94,819
-0.09(-1.19%)
Oct 10, 2016
7.672
7.674
7.627
7.643
73,246
+0.02(+0.21%)
Oct 07, 2016
7.643
7.651
7.578
7.627
46,533
+0.02(+0.21%)
Oct 06, 2016
7.655
7.655
7.566
7.611
38,830
-0.02(-0.32%)
Oct 05, 2016
7.696
7.696
7.626
7.635
37,888
-0.01(-0.14%)
Oct 04, 2016
7.720
7.736
7.627
7.646
191,581
-0.04(-0.54%)
Oct 03, 2016
7.704
7.740
7.647
7.688
36,841
-0.03(-0.42%)
Sep 30, 2016
7.655
7.732
7.599
7.720
38,278
+0.08(+1.06%)
Sep 29, 2016
7.740
7.740
7.566
7.639
73,961
-0.07(-0.95%)
Sep 28, 2016
7.700
7.720
7.672
7.712
87,759
+0.02(+0.32%)
Sep 27, 2016
7.676
7.712
7.574
7.688
71,274
+0.03(+0.44%)
Sep 26, 2016
7.688
7.728
7.579
7.654
126,851
-0.04(-0.54%)
Sep 23, 2016
7.692
7.716
7.615
7.696
81,996
+0.03(+0.37%)
Sep 22, 2016
7.740
7.740
7.615
7.667
91,528
-0.01(-0.16%)
Sep 21, 2016
7.639
7.696
7.566
7.680
194,477
+0.09(+1.18%)
Sep 20, 2016
7.655
7.655
7.546
7.590
55,809
+0.00(+0.00%)
Sep 19, 2016
7.696
7.724
7.562
7.590
124,122
-0.08(-1.01%)
Sep 16, 2016
7.558
7.680
7.501
7.667
173,774
+0.13(+1.67%)
Sep 15, 2016
7.538
7.599
7.485
7.542
66,460
+0.02(+0.32%)
Sep 14, 2016
7.542
7.565
7.461
7.517
58,155
-0.00(-0.05%)
Sep 13, 2016
7.590
7.619
7.465
7.521
109,463
-0.09(-1.23%)
Sep 12, 2016
7.521
7.639
7.465
7.615
103,350
+0.04(+0.59%)
Sep 09, 2016
7.781
7.797
7.546
7.570
287,699
-0.22(-2.86%)
Sep 08, 2016
7.793
7.822
7.728
7.793
221,353
+0.03(+0.40%)
Sep 07, 2016
7.770
7.770
7.702
7.762
210,798
-0.00(-0.05%)
Sep 06, 2016
7.734
7.766
7.731
7.766
91,430
+0.04(+0.47%)
Sep 02, 2016
7.698
7.730
7.730
7.730
89,512
+0.05(+0.68%)
Sep 01, 2016
7.657
7.686
7.605
7.678
85,241
+0.04(+0.53%)
Aug 31, 2016
7.649
7.653
7.573
7.637
84,472
-0.02(-0.21%)
Aug 30, 2016
7.661
7.674
7.621
7.653
105,826
-0.01(-0.16%)
Aug 29, 2016
7.637
7.678
7.633
7.665
71,898
+0.08(+1.06%)
Aug 26, 2016
7.613
7.706
7.545
7.585
127,968
-0.05(-0.63%)
Aug 25, 2016
7.629
7.641
7.596
7.633
58,414
+0.00(+0.00%)
Aug 24, 2016
7.702
7.710
7.633
7.633
65,762
-0.03(-0.37%)
Aug 23, 2016
7.674
7.734
7.657
7.661
67,783
+0.02(+0.32%)
Aug 22, 2016
7.629
7.637
7.593
7.637
70,078
+0.02(+0.32%)
Aug 19, 2016
7.645
7.645
7.553
7.613
113,465
-0.02(-0.26%)
Aug 18, 2016
7.649
7.659
7.585
7.633
122,421
+0.02(+0.32%)
Aug 17, 2016
7.653
7.669
7.601
7.609
48,829
-0.02(-0.32%)
Aug 16, 2016
7.661
7.674
7.601
7.633
132,260
-0.02(-0.32%)
Aug 15, 2016
7.694
7.702
7.617
7.657
70,262
+0.00(+0.05%)
Aug 12, 2016
7.758
7.758
7.621
7.653
134,861
-0.10(-1.35%)
Aug 11, 2016
7.750
7.778
7.722
7.758
105,466
+0.04(+0.57%)
Aug 10, 2016
7.770
7.778
7.629
7.714
214,507
-0.02(-0.26%)
Aug 09, 2016
7.750
7.766
7.613
7.734
106,836
+0.06(+0.77%)
Aug 08, 2016
7.643
7.699
7.627
7.675
100,386
+0.03(+0.42%)
Aug 05, 2016
7.627
7.671
7.582
7.643
77,449
+0.06(+0.79%)
Aug 04, 2016
7.547
7.587
7.531
7.583
62,730
+0.06(+0.74%)
Aug 03, 2016
7.491
7.527
7.436
7.527
78,836
+0.06(+0.75%)
Aug 02, 2016
7.583
7.583
7.420
7.471
180,580
-0.09(-1.21%)
Aug 01, 2016
7.631
7.631
7.484
7.563
144,130
-0.00(-0.05%)
Jul 29, 2016
7.655
7.663
7.547
7.567
123,939
-0.07(-0.94%)
Jul 28, 2016
7.623
7.643
7.599
7.639
73,423
+0.04(+0.58%)
Jul 27, 2016
7.595
7.651
7.551
7.595
130,096
+0.02(+0.32%)
Jul 26, 2016
7.511
7.571
7.479
7.571
168,502
+0.09(+1.23%)
Jul 25, 2016
7.352
7.491
7.352
7.479
277,553
+0.09(+1.24%)
Jul 22, 2016
7.384
7.396
7.332
7.388
88,472
+0.04(+0.54%)
Jul 21, 2016
7.360
7.388
7.324
7.348
60,129
+0.01(+0.11%)
Jul 20, 2016
7.256
7.368
7.256
7.340
144,607
+0.09(+1.27%)
Jul 19, 2016
7.232
7.282
7.228
7.248
100,672
-0.01(-0.14%)
Jul 18, 2016
7.212
7.296
7.201
7.258
92,892
+0.05(+0.64%)
Jul 15, 2016
7.236
7.312
7.204
7.212
170,657
-0.05(-0.66%)
Jul 14, 2016
7.252
7.264
7.216
7.260
141,082
+0.04(+0.55%)
Jul 13, 2016
7.276
7.278
7.184
7.220
112,752
-0.04(-0.49%)
Jul 12, 2016
7.260
7.320
7.250
7.256
168,076
+0.02(+0.33%)
Jul 11, 2016
7.220
7.276
7.213
7.232
63,390
+0.01(+0.11%)
Jul 08, 2016
7.152
7.226
7.149
7.224
114,019
+0.14(+1.91%)
Jul 07, 2016
7.073
7.101
7.045
7.089
80,559
+0.05(+0.72%)
Jul 06, 2016
6.983
7.061
6.975
7.038
98,234
+0.02(+0.34%)
Jul 05, 2016
7.018
7.042
6.975
7.014
170,264
-0.01(-0.17%)
Jul 01, 2016
7.046
7.026
7.026
7.026
85,833
+0.01(+0.11%)
Jun 30, 2016
7.010
7.018
6.908
7.018
126,564
+0.04(+0.57%)
Jun 29, 2016
6.967
6.979
6.908
6.979
98,483
+0.11(+1.61%)
Jun 28, 2016
6.864
6.906
6.841
6.868
83,240
+0.10(+1.46%)
Jun 27, 2016
6.852
6.852
6.667
6.769
218,153
-0.09(-1.27%)
Jun 24, 2016
6.947
7.034
6.793
6.856
110,431
-0.21(-3.02%)
Jun 23, 2016
7.042
7.070
7.010
7.070
76,414
+0.08(+1.07%)
Jun 22, 2016
7.058
7.058
6.963
6.995
76,536
-0.04(-0.56%)
Jun 21, 2016
7.014
7.042
6.971
7.034
69,471
+0.04(+0.51%)
Jun 20, 2016
6.995
7.038
6.963
6.999
112,922
+0.03(+0.45%)
Jun 17, 2016
7.002
7.002
6.947
6.967
47,957
-0.04(-0.51%)
Jun 16, 2016
6.999
7.006
6.912
7.002
130,375
-0.03(-0.39%)
Jun 15, 2016
6.959
7.030
6.959
7.030
61,673
+0.06(+0.79%)
Jun 14, 2016
7.093
7.101
6.923
6.975
127,089
-0.11(-1.56%)
Jun 13, 2016
7.105
7.149
7.062
7.085
104,372
-0.04(-0.61%)
Jun 10, 2016
7.188
7.188
7.050
7.129
159,622
-0.08(-1.15%)
Jun 09, 2016
7.176
7.212
7.133
7.212
98,237
+0.06(+0.87%)
Jun 08, 2016
7.130
7.154
7.103
7.150
70,470
+0.06(+0.83%)
Jun 07, 2016
7.025
7.103
7.005
7.091
193,261
+0.07(+0.95%)
Jun 06, 2016
6.993
7.103
6.993
7.025
391,750
-0.03(-0.39%)
Jun 03, 2016
7.032
7.068
7.009
7.052
124,512
+0.04(+0.61%)
Jun 02, 2016
7.052
7.072
7.009
7.009
127,594
-0.04(-0.50%)
Jun 01, 2016
7.056
7.056
7.001
7.044
93,013
+0.01(+0.11%)
May 31, 2016
7.013
7.064
6.911
7.036
157,438
+0.05(+0.73%)
May 27, 2016
6.982
6.985
6.985
6.985
68,226
+0.02(+0.27%)
May 26, 2016
6.915
6.982
6.899
6.967
153,487
+0.08(+1.09%)
May 25, 2016
6.860
6.899
6.845
6.892
114,478
+0.06(+0.92%)
May 24, 2016
6.743
6.848
6.743
6.829
201,823
+0.09(+1.28%)
May 23, 2016
6.782
6.782
6.723
6.743
53,107
-0.04(-0.58%)
May 20, 2016
6.809
6.827
6.755
6.782
70,273
+0.01(+0.12%)
May 19, 2016
6.805
6.809
6.715
6.774
182,873
-0.03(-0.40%)
May 18, 2016
6.805
6.876
6.762
6.802
115,881
-0.05(-0.74%)
May 17, 2016
6.907
6.907
6.823
6.852
143,848
-0.04(-0.51%)
May 16, 2016
6.845
6.899
6.821
6.888
81,849
+0.05(+0.74%)
May 13, 2016
6.864
6.868
6.817
6.837
80,988
-0.02(-0.29%)
May 12, 2016
6.880
6.892
6.833
6.856
108,020
+0.00(+0.06%)
May 11, 2016
6.872
6.903
6.841
6.852
83,558
-0.02(-0.34%)
May 10, 2016
6.931
6.931
6.852
6.876
60,218
+0.02(+0.33%)
May 09, 2016
6.908
6.935
6.854
6.854
45,962
-0.03(-0.39%)
May 06, 2016
6.842
6.919
6.842
6.881
89,698
+0.02(+0.34%)
May 05, 2016
6.904
6.931
6.821
6.857
113,908
-0.01(-0.17%)
May 04, 2016
6.919
6.919
6.857
6.869
69,844
-0.04(-0.62%)
May 03, 2016
6.935
6.947
6.857
6.912
157,742
-0.02(-0.34%)
May 02, 2016
6.954
7.051
6.900
6.935
155,413
+0.03(+0.45%)
Apr 29, 2016
6.923
6.939
6.854
6.904
124,990
-0.05(-0.78%)
Apr 28, 2016
7.005
7.028
6.950
6.958
116,583
-0.04(-0.55%)
Apr 27, 2016
6.954
6.997
6.954
6.997
86,948
+0.06(+0.89%)
Apr 26, 2016
6.966
6.966
6.885
6.935
78,040
-0.02(-0.22%)
Apr 25, 2016
6.989
6.989
6.919
6.950
48,691
-0.03(-0.44%)
Apr 22, 2016
6.981
7.009
6.962
6.981
62,505
+0.02(+0.28%)
Apr 21, 2016
6.950
6.985
6.931
6.962
201,179
+0.02(+0.34%)
Apr 20, 2016
6.931
6.962
6.899
6.939
74,462
+0.02(+0.28%)
Apr 19, 2016
6.947
6.947
6.861
6.919
119,062
+0.04(+0.61%)
Apr 18, 2016
6.900
6.919
6.850
6.878
119,988
-0.01(-0.15%)
Apr 15, 2016
6.900
6.923
6.846
6.888
77,142
-0.00(-0.06%)
Apr 14, 2016
6.842
6.912
6.838
6.892
79,652
+0.02(+0.34%)
Apr 13, 2016
6.850
6.873
6.795
6.869
66,491
+0.02(+0.34%)
Apr 12, 2016
6.784
6.846
6.749
6.846
135,085
+0.05(+0.74%)
Apr 11, 2016
6.757
6.823
6.753
6.795
59,116
+0.02(+0.34%)
Apr 08, 2016
6.784
6.815
6.768
6.772
66,831
+0.00(+0.00%)
Apr 07, 2016
6.741
6.786
6.737
6.772
143,657
+0.03(+0.44%)
Apr 06, 2016
6.692
6.777
6.685
6.742
182,600
+0.03(+0.40%)
Apr 05, 2016
6.742
6.742
6.681
6.715
128,089
-0.05(-0.68%)
Apr 04, 2016
6.792
6.808
6.738
6.761
177,868
-0.07(-0.96%)
Apr 01, 2016
6.746
6.865
6.738
6.827
89,473
+0.00(+0.00%)
Mar 31, 2016
6.808
6.827
6.754
6.827
82,842
+0.03(+0.51%)
Mar 30, 2016
6.777
6.796
6.727
6.792
84,584
+0.07(+1.09%)
Mar 29, 2016
6.666
6.738
6.642
6.719
70,419
+0.06(+0.93%)
Mar 28, 2016
6.715
6.715
6.631
6.658
93,645
-0.02(-0.29%)
Mar 24, 2016
6.689
6.677
6.677
6.677
102,094
-0.06(-0.91%)
Mar 23, 2016
6.738
6.761
6.650
6.738
64,290
-0.02(-0.34%)
Mar 22, 2016
6.731
6.831
6.731
6.761
101,370
-0.02(-0.34%)
Mar 21, 2016
6.696
6.800
6.692
6.785
131,079
+0.06(+0.86%)
Mar 18, 2016
6.758
6.788
6.700
6.727
100,297
+0.00(+0.00%)
Mar 17, 2016
6.642
6.785
6.619
6.727
168,739
+0.04(+0.57%)
Mar 16, 2016
6.554
6.692
6.554
6.689
168,127
+0.08(+1.28%)
Mar 15, 2016
6.642
6.642
6.539
6.604
135,460
-0.05(-0.69%)
Mar 14, 2016
6.619
6.681
6.616
6.650
57,709
-0.01(-0.12%)
Mar 11, 2016
6.685
6.685
6.627
6.658
109,222
+0.03(+0.52%)
Mar 10, 2016
6.562
6.627
6.543
6.623
134,423
+0.04(+0.64%)
Mar 09, 2016
6.570
6.591
6.516
6.581
110,967
+0.07(+1.04%)
Mar 08, 2016
6.498
6.585
6.498
6.513
216,843
-0.05(-0.70%)
Mar 07, 2016
6.589
6.601
6.515
6.559
109,414
-0.02(-0.35%)
Mar 04, 2016
6.498
6.582
6.496
6.582
116,552
+0.13(+1.94%)
Mar 03, 2016
6.429
6.517
6.315
6.456
237,247
+0.07(+1.13%)
Mar 02, 2016
6.323
6.384
6.295
6.384
210,804
+0.07(+1.08%)
Mar 01, 2016
6.251
6.315
6.217
6.315
124,400
+0.14(+2.34%)
Feb 29, 2016
6.152
6.243
6.152
6.171
151,885
-0.03(-0.49%)
Feb 26, 2016
6.095
6.201
6.095
6.201
92,066
+0.10(+1.68%)
Feb 25, 2016
5.977
6.114
5.969
6.099
122,344
+0.15(+2.49%)
Feb 24, 2016
5.943
5.988
5.852
5.950
158,297
+0.00(+0.06%)
Feb 23, 2016
5.931
5.988
5.931
5.947
157,905
-0.00(-0.06%)
Feb 22, 2016
5.947
6.038
5.882
5.950
158,768
+0.01(+0.19%)
Feb 19, 2016
5.901
5.979
5.893
5.939
79,691
-0.01(-0.13%)
Feb 18, 2016
5.958
5.962
5.928
5.947
73,942
+0.04(+0.66%)
Feb 17, 2016
5.813
5.958
5.806
5.908
85,746
+0.07(+1.23%)
Feb 16, 2016
5.749
5.867
5.749
5.836
144,952
+0.10(+1.79%)
Feb 12, 2016
5.673
5.734
5.734
5.734
152,545
+0.11(+2.03%)
Feb 11, 2016
5.642
5.688
5.544
5.620
186,970
-0.14(-2.51%)
Feb 10, 2016
5.794
5.817
5.722
5.764
103,904
+0.01(+0.18%)
Feb 09, 2016
5.810
5.829
5.678
5.754
124,002
-0.07(-1.16%)
Feb 08, 2016
5.900
5.900
5.773
5.821
75,960
-0.17(-2.82%)
Feb 05, 2016
6.058
6.077
5.961
5.991
109,717
-0.06(-0.99%)
Feb 04, 2016
6.111
6.145
6.051
6.051
181,910
-0.08(-1.23%)
Feb 03, 2016
6.167
6.213
6.006
6.126
196,503
-0.03(-0.55%)
Feb 02, 2016
6.220
6.220
6.085
6.160
337,112
-0.12(-1.92%)
Feb 01, 2016
6.175
6.344
6.088
6.280
670,350
+0.11(+1.83%)
Jan 29, 2016
6.021
6.171
6.002
6.167
234,696
+0.17(+2.76%)
Jan 28, 2016
5.972
6.021
5.908
6.002
450,980
+0.11(+1.92%)
Jan 27, 2016
5.855
5.937
5.841
5.889
264,962
+0.00(+0.06%)
Jan 26, 2016
5.821
5.964
5.821
5.885
329,222
+0.06(+0.97%)
Jan 25, 2016
5.908
5.945
5.803
5.829
210,179
-0.05(-0.83%)
Jan 22, 2016
5.739
5.957
5.739
5.878
183,550
+0.23(+3.99%)
Jan 21, 2016
5.615
5.795
5.491
5.652
397,883
+0.07(+1.21%)
Jan 20, 2016
5.780
5.795
5.363
5.585
276,800
-0.21(-3.57%)
Jan 19, 2016
5.912
5.912
5.769
5.791
164,665
-0.06(-1.09%)
Jan 15, 2016
5.953
5.855
5.855
5.855
156,090
-0.22(-3.59%)
Jan 14, 2016
6.062
6.122
5.998
6.073
245,048
-0.03(-0.55%)
Jan 13, 2016
6.303
6.318
6.100
6.107
162,971
-0.20(-3.16%)
Jan 12, 2016
6.340
6.385
6.231
6.307
161,722
-0.00(-0.08%)
Jan 11, 2016
6.364
6.375
6.263
6.311
88,135
-0.06(-0.94%)
Jan 08, 2016
6.487
6.546
6.364
6.371
205,084
-0.10(-1.50%)
Jan 07, 2016
6.535
6.628
6.434
6.468
455,089
-0.22(-3.29%)
Jan 06, 2016
6.662
6.729
6.650
6.688
124,632
-0.06(-0.88%)
Jan 05, 2016
6.665
6.796
6.665
6.747
207,001
+0.06(+0.95%)
Jan 04, 2016
6.699
6.777
6.628
6.684
167,273
-0.08(-1.16%)
Dec 31, 2015
6.736
6.762
6.762
6.762
381,352
+0.02(+0.28%)
Dec 30, 2015
6.751
6.792
6.699
6.743
295,913
+0.04(+0.67%)
Dec 29, 2015
6.788
6.796
6.688
6.699
421,471
-0.01(-0.22%)
Dec 28, 2015
6.714
6.743
6.639
6.714
325,094
-0.01(-0.11%)
Dec 24, 2015
6.721
6.721
6.721
6.721
113,062
+0.03(+0.45%)
Dec 23, 2015
6.606
6.725
6.606
6.691
356,129
+0.04(+0.67%)
Dec 22, 2015
6.710
6.710
6.561
6.647
332,214
-0.03(-0.45%)
Dec 21, 2015
6.699
6.714
6.654
6.676
198,783
+0.03(+0.45%)
Dec 18, 2015
6.647
6.669
6.583
6.647
123,225
+0.01(+0.11%)
Dec 17, 2015
6.520
6.699
6.520
6.639
394,736
+0.01(+0.11%)
Dec 16, 2015
6.479
6.678
6.434
6.632
309,947
+0.21(+3.25%)
Dec 15, 2015
6.382
6.453
6.345
6.423
274,511
+0.09(+1.35%)
Dec 14, 2015
6.375
6.431
6.280
6.338
177,828
-0.12(-1.85%)
Dec 11, 2015
6.621
6.650
6.413
6.457
242,094
-0.22(-3.24%)
Dec 10, 2015
6.721
6.747
6.650
6.673
183,774
-0.06(-0.94%)
Dec 09, 2015
6.580
6.751
6.524
6.736
323,171
+0.17(+2.53%)
Dec 08, 2015
6.466
6.640
6.466
6.570
186,015
-0.06(-0.84%)
Dec 07, 2015
6.614
6.651
6.584
6.625
155,876
-0.05(-0.71%)
Dec 04, 2015
6.625
6.747
6.606
6.673
161,293
+0.03(+0.50%)
Dec 03, 2015
6.809
6.809
6.636
6.640
231,971
-0.13(-1.91%)
Dec 02, 2015
6.750
6.824
6.739
6.769
209,768
+0.03(+0.44%)
Dec 01, 2015
6.721
6.772
6.680
6.739
257,783
+0.07(+1.11%)
Nov 30, 2015
6.654
6.728
6.651
6.665
202,739
+0.02(+0.33%)
Nov 27, 2015
6.651
6.654
6.595
6.643
29,978
+0.02(+0.28%)
Nov 25, 2015
6.599
6.625
6.625
6.625
265,677
+0.06(+0.84%)
Nov 24, 2015
6.547
6.643
6.525
6.570
189,178
+0.03(+0.42%)
Nov 23, 2015
6.562
6.636
6.507
6.542
334,737
+0.01(+0.14%)
Nov 20, 2015
6.581
6.621
6.496
6.533
200,296
-0.01(-0.17%)
Nov 19, 2015
6.577
6.584
6.511
6.544
208,028
-0.04(-0.62%)
Nov 18, 2015
6.529
6.584
6.522
6.584
426,469
+0.05(+0.73%)
Nov 17, 2015
6.577
6.606
6.503
6.536
219,699
-0.04(-0.62%)
Nov 16, 2015
6.621
6.621
6.477
6.577
234,382
-0.01(-0.10%)
Nov 13, 2015
6.595
6.617
6.492
6.584
124,719
-0.04(-0.62%)
Nov 12, 2015
6.691
6.706
6.555
6.625
142,210
-0.06(-0.94%)
Nov 11, 2015
6.835
6.835
6.643
6.688
184,133
-0.04(-0.66%)
Nov 10, 2015
6.702
6.767
6.636
6.732
176,168
-0.04(-0.65%)
Nov 09, 2015
6.859
6.876
6.765
6.776
123,469
-0.11(-1.57%)
Nov 06, 2015
6.917
6.959
6.833
6.884
143,811
-0.08(-1.10%)
Nov 05, 2015
6.983
6.983
6.891
6.961
208,836
+0.04(+0.53%)
Nov 04, 2015
6.943
6.954
6.899
6.924
165,121
+0.02(+0.25%)
Nov 03, 2015
6.895
6.987
6.891
6.907
168,680
-0.01(-0.15%)
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.