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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.66
+0.07 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009
4.367
4.367
4.305
4.355
539,781
+0.02(+0.43%)
Nov 27, 2009
4.211
4.336
4.193
4.336
190,059
+0.05(+1.09%)
Nov 25, 2009
4.317
4.336
4.280
4.289
336,094
-0.01(-0.22%)
Nov 24, 2009
4.227
4.299
4.214
4.299
488,310
+0.09(+2.07%)
Nov 23, 2009
4.199
4.242
4.199
4.211
434,682
+0.05(+1.28%)
Nov 20, 2009
4.143
4.164
4.133
4.158
398,583
-0.01(-0.15%)
Nov 19, 2009
4.239
4.239
4.146
4.164
555,024
-0.12(-2.91%)
Nov 18, 2009
4.305
4.324
4.286
4.289
466,502
-0.01(-0.29%)
Nov 17, 2009
4.305
4.330
4.289
4.302
378,422
+0.00(+0.00%)
Nov 16, 2009
4.330
4.345
4.284
4.302
596,467
+0.04(+1.03%)
Nov 13, 2009
4.284
4.305
4.258
4.258
407,366
-0.02(-0.44%)
Nov 12, 2009
4.271
4.299
4.242
4.277
422,170
+0.02(+0.59%)
Nov 11, 2009
4.258
4.274
4.227
4.252
470,486
+0.01(+0.31%)
Nov 10, 2009
4.258
4.281
4.224
4.239
485,412
-0.05(-1.11%)
Nov 09, 2009
4.255
4.317
4.255
4.286
552,498
+0.03(+0.73%)
Nov 06, 2009
4.196
4.255
4.189
4.255
324,025
+0.03(+0.81%)
Nov 05, 2009
4.199
4.239
4.183
4.221
310,230
+0.05(+1.20%)
Nov 04, 2009
4.164
4.230
4.164
4.171
451,973
+0.02(+0.60%)
Nov 03, 2009
4.118
4.152
4.102
4.146
396,925
+0.02(+0.38%)
Nov 02, 2009
4.074
4.146
4.046
4.130
540,374
+0.08(+2.08%)
Oct 30, 2009
4.199
4.199
4.024
4.046
564,891
-0.11(-2.70%)
Oct 29, 2009
4.180
4.180
4.105
4.158
613,903
+0.08(+2.07%)
Oct 28, 2009
4.227
4.236
4.071
4.074
633,993
-0.16(-3.69%)
Oct 27, 2009
4.171
4.242
4.149
4.230
508,115
+0.06(+1.42%)
Oct 26, 2009
4.202
4.236
4.164
4.171
383,647
-0.01(-0.15%)
Oct 23, 2009
4.199
4.202
4.174
4.177
510,843
-0.07(-1.76%)
Oct 22, 2009
4.236
4.283
4.224
4.252
384,968
+0.03(+0.66%)
Oct 21, 2009
4.302
4.333
4.224
4.224
526,413
-0.12(-2.80%)
Oct 20, 2009
4.308
4.358
4.308
4.345
524,050
+0.03(+0.65%)
Oct 19, 2009
4.271
4.320
4.271
4.317
447,822
+0.06(+1.32%)
Oct 16, 2009
4.205
4.280
4.198
4.261
516,494
+0.04(+1.04%)
Oct 15, 2009
4.221
4.267
4.186
4.218
488,861
-0.01(-0.22%)
Oct 14, 2009
4.271
4.305
4.183
4.227
508,355
-0.02(-0.37%)
Oct 13, 2009
4.274
4.274
4.211
4.242
399,406
-0.02(-0.58%)
Oct 12, 2009
4.236
4.289
4.211
4.267
425,575
+0.09(+2.06%)
Oct 09, 2009
4.127
4.189
4.118
4.181
369,953
+0.03(+0.78%)
Oct 08, 2009
4.164
4.177
4.136
4.149
427,828
+0.01(+0.15%)
Oct 07, 2009
4.152
4.174
4.124
4.143
379,740
-0.02(-0.45%)
Oct 06, 2009
4.130
4.161
4.102
4.161
560,993
+0.04(+1.06%)
Oct 05, 2009
4.071
4.142
4.060
4.118
656,288
+0.08(+1.93%)
Oct 02, 2009
4.099
4.099
3.818
4.040
2,072,490
-0.06(-1.52%)
Oct 01, 2009
4.102
4.164
4.090
4.102
649,967
-0.02(-0.60%)
Sep 30, 2009
4.196
4.196
4.065
4.127
576,627
+0.01(+0.23%)
Sep 29, 2009
4.108
4.136
4.077
4.118
606,901
-0.02(-0.48%)
Sep 28, 2009
4.214
4.214
4.093
4.137
564,311
+0.04(+1.01%)
Sep 25, 2009
4.080
4.133
4.071
4.096
617,897
+0.00(+0.00%)
Sep 24, 2009
4.146
4.174
4.080
4.096
851,771
-0.04(-0.98%)
Sep 23, 2009
4.199
4.205
4.102
4.136
1,009,463
-0.01(-0.23%)
Sep 22, 2009
4.339
4.349
4.102
4.146
1,174,783
-0.18(-4.25%)
Sep 21, 2009
4.405
4.414
4.314
4.330
645,322
-0.16(-3.48%)
Sep 18, 2009
4.445
4.495
4.402
4.486
539,386
+0.05(+1.05%)
Sep 17, 2009
4.420
4.486
4.411
4.439
455,426
+0.13(+2.97%)
Sep 16, 2009
4.283
4.443
4.267
4.311
676,628
+0.04(+0.95%)
Sep 15, 2009
4.174
4.277
4.174
4.271
406,295
+0.10(+2.47%)
Sep 14, 2009
4.168
4.183
4.133
4.168
431,117
-0.03(-0.74%)
Sep 11, 2009
4.227
4.274
4.196
4.199
607,151
-0.04(-1.00%)
Sep 10, 2009
4.236
4.249
4.205
4.241
436,487
-0.00(-0.03%)
Sep 09, 2009
4.205
4.255
4.183
4.242
411,614
+0.06(+1.49%)
Sep 08, 2009
4.080
4.193
4.080
4.180
365,683
+0.13(+3.16%)
Sep 04, 2009
4.040
4.086
4.037
4.052
252,518
+0.00(+0.08%)
Sep 03, 2009
3.984
4.055
3.984
4.049
290,676
+0.04(+0.93%)
Sep 02, 2009
3.993
4.043
3.993
4.012
371,382
-0.02(-0.46%)
Sep 01, 2009
4.090
4.133
4.024
4.030
500,924
-0.08(-1.90%)
Aug 31, 2009
4.158
4.158
4.086
4.108
332,379
-0.01(-0.30%)
Aug 28, 2009
4.043
4.121
4.008
4.121
477,587
+0.09(+2.17%)
Aug 27, 2009
4.062
4.074
3.984
4.033
661,857
-0.05(-1.15%)
Aug 26, 2009
4.124
4.130
4.062
4.080
338,966
-0.01(-0.30%)
Aug 25, 2009
4.068
4.149
4.068
4.093
409,822
+0.02(+0.54%)
Aug 24, 2009
4.127
4.155
4.055
4.071
618,458
-0.05(-1.21%)
Aug 21, 2009
4.149
4.149
4.099
4.121
397,496
+0.00(+0.00%)
Aug 20, 2009
4.115
4.155
4.090
4.121
372,658
+0.00(+0.08%)
Aug 19, 2009
4.124
4.161
4.102
4.118
476,279
-0.02(-0.60%)
Aug 18, 2009
4.136
4.164
4.108
4.143
375,175
+0.05(+1.29%)
Aug 17, 2009
4.127
4.130
4.065
4.090
416,070
-0.09(-2.09%)
Aug 14, 2009
4.189
4.202
4.136
4.177
320,963
-0.02(-0.59%)
Aug 13, 2009
4.214
4.258
4.152
4.202
462,911
+0.03(+0.82%)
Aug 12, 2009
4.155
4.212
4.149
4.168
316,635
+0.01(+0.30%)
Aug 11, 2009
4.211
4.211
4.155
4.155
267,499
-0.08(-1.91%)
Aug 10, 2009
4.183
4.258
4.183
4.236
497,276
-0.02(-0.37%)
Aug 07, 2009
3.996
4.252
3.993
4.252
439,641
+0.17(+4.27%)
Aug 06, 2009
4.155
4.177
4.062
4.078
509,179
-0.07(-1.71%)
Aug 05, 2009
4.189
4.214
4.093
4.149
471,458
-0.07(-1.77%)
Aug 04, 2009
4.258
4.295
4.171
4.224
588,552
-0.08(-1.88%)
Aug 03, 2009
4.224
4.320
4.168
4.305
567,539
+0.15(+3.68%)
Jul 31, 2009
4.096
4.202
4.077
4.152
414,284
+0.04(+0.99%)
Jul 30, 2009
4.083
4.140
4.065
4.111
400,240
+0.07(+1.78%)
Jul 29, 2009
3.993
4.086
3.993
4.040
498,280
+0.00(+0.05%)
Jul 28, 2009
4.049
4.093
4.033
4.038
424,908
-0.02(-0.51%)
Jul 27, 2009
4.044
4.077
4.008
4.058
482,645
+0.02(+0.39%)
Jul 24, 2009
4.055
4.062
4.005
4.043
362,628
-0.04(-0.99%)
Jul 23, 2009
4.083
4.180
4.058
4.083
728,112
-0.02(-0.38%)
Jul 22, 2009
4.171
4.171
4.099
4.099
581,483
-0.10(-2.30%)
Jul 21, 2009
4.168
4.196
4.118
4.196
624,869
+0.07(+1.63%)
Jul 20, 2009
4.118
4.155
4.102
4.128
704,201
+0.03(+0.72%)
Jul 17, 2009
4.030
4.099
4.012
4.099
594,656
+0.13(+3.22%)
Jul 16, 2009
3.909
4.024
3.849
3.971
460,308
+0.03(+0.79%)
Jul 15, 2009
3.859
3.974
3.857
3.940
547,359
+0.12(+3.27%)
Jul 14, 2009
3.762
3.821
3.743
3.815
375,867
+0.07(+1.75%)
Jul 13, 2009
3.765
3.793
3.730
3.750
574,492
+0.12(+3.26%)
Jul 10, 2009
3.572
3.640
3.556
3.631
345,762
+0.05(+1.34%)
Jul 09, 2009
3.600
3.618
3.575
3.583
448,611
+0.03(+0.84%)
Jul 08, 2009
3.687
3.687
3.537
3.553
631,672
-0.12(-3.31%)
Jul 07, 2009
3.740
3.765
3.675
3.675
452,076
-0.07(-1.83%)
Jul 06, 2009
3.625
3.743
3.587
3.743
477,411
-0.01(-0.17%)
Jul 02, 2009
3.768
3.768
3.718
3.750
318,088
-0.06(-1.56%)
Jul 01, 2009
3.831
3.859
3.793
3.809
604,837
-0.02(-0.65%)
Jun 30, 2009
3.868
3.868
3.793
3.834
404,760
-0.01(-0.24%)
Jun 29, 2009
3.781
3.843
3.743
3.843
427,793
+0.07(+1.90%)
Jun 26, 2009
3.697
3.778
3.693
3.771
320,226
+0.06(+1.68%)
Jun 25, 2009
3.611
3.709
3.606
3.709
389,860
+0.16(+4.39%)
Jun 24, 2009
3.513
3.569
3.500
3.553
484,482
+0.06(+1.70%)
Jun 23, 2009
3.513
3.547
3.344
3.494
838,458
-0.01(-0.27%)
Jun 22, 2009
3.628
3.644
3.503
3.503
620,519
-0.16(-4.34%)
Jun 19, 2009
3.750
3.765
3.637
3.662
499,366
-0.11(-2.98%)
Jun 18, 2009
3.809
3.821
3.771
3.775
526,961
-0.03(-0.82%)
Jun 17, 2009
3.793
3.812
3.753
3.806
596,268
+0.01(+0.33%)
Jun 16, 2009
3.759
3.856
3.737
3.793
621,433
+0.08(+2.10%)
Jun 15, 2009
3.731
3.743
3.700
3.715
536,084
-0.04(-1.08%)
Jun 12, 2009
3.693
3.775
3.684
3.756
410,049
+0.06(+1.69%)
Jun 11, 2009
3.718
3.737
3.675
3.693
411,963
-0.02(-0.59%)
Jun 10, 2009
3.799
3.799
3.700
3.715
406,536
-0.04(-1.08%)
Jun 09, 2009
3.740
3.768
3.725
3.756
403,228
+0.02(+0.67%)
Jun 08, 2009
3.697
3.743
3.668
3.731
383,458
+0.02(+0.59%)
Jun 05, 2009
3.731
3.743
3.644
3.709
489,060
+0.09(+2.41%)
Jun 04, 2009
3.644
3.665
3.569
3.622
521,755
-0.02(-0.43%)
Jun 03, 2009
3.706
3.706
3.625
3.637
488,429
-0.10(-2.59%)
Jun 02, 2009
3.793
3.818
3.697
3.734
621,494
-0.03(-0.83%)
Jun 01, 2009
3.824
3.931
3.756
3.765
586,930
+0.01(+0.33%)
May 29, 2009
3.681
3.756
3.650
3.753
538,485
+0.07(+1.95%)
May 28, 2009
3.587
3.681
3.556
3.681
400,679
+0.11(+3.06%)
May 27, 2009
3.587
3.600
3.550
3.572
532,247
-0.02(-0.43%)
May 26, 2009
3.491
3.587
3.466
3.587
401,766
+0.09(+2.50%)
May 22, 2009
3.469
3.500
3.435
3.500
369,318
+0.06(+1.63%)
May 21, 2009
3.525
3.525
3.435
3.444
379,656
-0.11(-2.99%)
May 20, 2009
3.584
3.644
3.534
3.550
569,283
-0.03(-0.78%)
May 19, 2009
3.566
3.634
3.524
3.578
748,330
-0.01(-0.26%)
May 18, 2009
3.444
3.587
3.431
3.587
598,518
+0.20(+5.80%)
May 15, 2009
3.431
3.436
3.391
3.391
447,550
-0.03(-0.82%)
May 14, 2009
3.335
3.431
3.335
3.419
385,058
+0.07(+2.24%)
May 13, 2009
3.406
3.410
3.344
3.344
410,514
-0.11(-3.25%)
May 12, 2009
3.466
3.466
3.403
3.456
321,248
+0.01(+0.34%)
May 11, 2009
3.422
3.466
3.410
3.445
521,851
-0.00(-0.07%)
May 08, 2009
3.475
3.503
3.431
3.447
795,790
+0.03(+0.82%)
May 07, 2009
3.659
3.659
3.403
3.419
651,194
-0.08(-2.32%)
May 06, 2009
3.472
3.500
3.431
3.500
444,655
+0.07(+2.09%)
May 05, 2009
3.491
3.494
3.369
3.428
656,593
-0.05(-1.35%)
May 04, 2009
3.469
3.484
3.461
3.475
593,168
+0.05(+1.46%)
May 01, 2009
3.406
3.444
3.397
3.425
506,095
+0.02(+0.55%)
Apr 30, 2009
3.388
3.428
3.353
3.406
620,968
+0.07(+1.96%)
Apr 29, 2009
3.250
3.353
3.247
3.341
671,288
+0.11(+3.28%)
Apr 28, 2009
3.201
3.250
3.182
3.235
354,879
+0.03(+0.88%)
Apr 27, 2009
3.250
3.272
3.207
3.207
508,137
-0.07(-2.10%)
Apr 24, 2009
3.300
3.316
3.269
3.275
584,526
+0.01(+0.29%)
Apr 23, 2009
3.282
3.282
3.229
3.266
357,296
+0.02(+0.48%)
Apr 22, 2009
3.219
3.307
3.207
3.250
413,133
-0.00(-0.00%)
Apr 21, 2009
3.207
3.272
3.197
3.250
392,646
-0.04(-1.14%)
Apr 20, 2009
3.335
3.335
3.247
3.288
590,296
-0.07(-1.95%)
Apr 17, 2009
3.338
3.357
3.297
3.353
523,752
+0.05(+1.42%)
Apr 16, 2009
3.282
3.309
3.226
3.307
623,129
+0.06(+1.83%)
Apr 15, 2009
3.204
3.247
3.176
3.247
408,023
+0.05(+1.46%)
Apr 14, 2009
3.201
3.222
3.169
3.201
259,093
-0.02(-0.48%)
Apr 13, 2009
3.266
3.266
3.163
3.216
530,910
-0.06(-1.81%)
Apr 09, 2009
3.204
3.275
3.182
3.275
395,111
+0.16(+5.21%)
Apr 08, 2009
3.051
3.116
3.048
3.113
302,328
+0.07(+2.36%)
Apr 07, 2009
3.020
3.082
3.020
3.041
356,530
-0.07(-2.21%)
Apr 06, 2009
3.148
3.172
3.085
3.110
539,739
-0.08(-2.64%)
Apr 03, 2009
3.201
3.204
3.119
3.194
504,925
-0.05(-1.44%)
Apr 02, 2009
3.148
3.244
3.144
3.241
388,629
+0.12(+4.00%)
Apr 01, 2009
2.967
3.129
2.967
3.116
398,006
+0.07(+2.15%)
Mar 31, 2009
3.017
3.082
2.979
3.051
347,397
+0.07(+2.41%)
Mar 30, 2009
2.982
2.982
2.917
2.979
404,526
-0.15(-4.88%)
Mar 26, 2009
3.076
3.132
3.076
3.132
474,923
+0.07(+2.34%)
Mar 25, 2009
3.188
3.188
2.873
3.060
451,188
+0.04(+1.45%)
Mar 24, 2009
3.038
3.073
2.995
3.017
422,334
-0.05(-1.53%)
Mar 23, 2009
2.970
3.063
2.960
3.063
478,815
+0.20(+6.97%)
Mar 20, 2009
2.963
2.976
2.857
2.864
501,296
-0.14(-4.67%)
Mar 19, 2009
3.045
3.045
2.967
3.004
697,629
+0.00(+0.00%)
Mar 18, 2009
2.939
3.026
2.889
3.004
389,520
+0.07(+2.23%)
Mar 17, 2009
2.845
2.939
2.814
2.939
398,736
+0.07(+2.61%)
Mar 16, 2009
2.901
2.929
2.854
2.864
472,362
-0.02(-0.65%)
Mar 13, 2009
2.904
2.904
2.804
2.882
0
+0.05(+1.87%)
Mar 12, 2009
2.708
2.829
2.653
2.829
555,924
+0.17(+6.33%)
Mar 11, 2009
2.642
2.680
2.602
2.661
617,557
+0.09(+3.39%)
Mar 10, 2009
2.383
2.574
2.383
2.574
691,163
+0.21(+8.70%)
Mar 09, 2009
2.411
2.499
2.365
2.368
919,748
-0.11(-4.29%)
Mar 06, 2009
2.508
2.561
2.436
2.474
0
-0.05(-1.88%)
Mar 05, 2009
2.586
2.599
2.483
2.521
930,817
-0.10(-3.79%)
Mar 04, 2009
2.549
2.667
2.539
2.620
1,002,497
+0.04(+1.45%)
Mar 02, 2009
2.767
2.770
2.564
2.583
1,600,455
-0.25(-8.71%)
Feb 27, 2009
2.879
2.885
2.808
2.829
0
-0.07(-2.37%)
Feb 26, 2009
2.929
2.957
2.885
2.898
711,756
+0.02(+0.76%)
Feb 25, 2009
2.885
2.945
2.820
2.876
526,563
+0.01(+0.22%)
Feb 24, 2009
2.829
2.895
2.683
2.870
994,082
+0.18(+6.60%)
Feb 23, 2009
2.951
2.951
2.689
2.692
1,205,539
-0.21(-7.20%)
Feb 20, 2009
2.992
3.026
2.889
2.901
1,200,596
-0.20(-6.34%)
Feb 19, 2009
3.229
3.272
3.085
3.098
1,111,352
-0.13(-4.06%)
Feb 18, 2009
3.288
3.369
3.222
3.229
961,358
-0.11(-3.18%)
Feb 17, 2009
3.491
3.503
3.310
3.335
1,063,350
-0.17(-4.89%)
Feb 13, 2009
3.537
3.584
3.506
3.506
787,093
-0.07(-1.92%)
Feb 12, 2009
3.584
3.584
3.516
3.575
663,251
-0.02(-0.43%)
Feb 11, 2009
3.584
3.659
3.566
3.590
292,564
-0.01(-0.26%)
Feb 10, 2009
3.709
3.740
3.566
3.600
463,985
-0.15(-4.07%)
Feb 09, 2009
3.778
3.803
3.706
3.753
982,336
-0.02(-0.66%)
Feb 06, 2009
3.634
3.812
3.634
3.778
682,562
+0.15(+4.04%)
Feb 05, 2009
3.615
3.644
3.541
3.631
380,185
+0.02(+0.52%)
Feb 04, 2009
3.609
3.665
3.503
3.612
502,697
+0.02(+0.52%)
Feb 03, 2009
3.584
3.603
3.553
3.594
496,404
+0.06(+1.59%)
Feb 02, 2009
3.488
3.550
3.463
3.537
425,260
+0.05(+1.43%)
Jan 30, 2009
3.553
3.569
3.466
3.488
0
-0.05(-1.50%)
Jan 29, 2009
3.656
3.656
3.531
3.541
374,800
-0.10(-2.74%)
Jan 28, 2009
3.725
3.725
3.566
3.640
421,417
+0.13(+3.83%)
Jan 27, 2009
3.640
3.640
3.472
3.506
369,032
+0.02(+0.72%)
Jan 26, 2009
3.450
3.513
3.438
3.481
447,880
+0.04(+1.09%)
Jan 23, 2009
3.332
3.459
3.316
3.444
667,492
+0.07(+1.94%)
Jan 22, 2009
3.322
3.397
3.304
3.378
532,116
-0.02(-0.55%)
Jan 21, 2009
3.332
3.397
3.279
3.397
642,478
+0.06(+1.68%)
Jan 20, 2009
3.475
3.475
3.341
3.341
550,597
-0.14(-4.03%)
Jan 16, 2009
3.481
3.481
3.385
3.481
350,734
+0.10(+2.95%)
Jan 15, 2009
3.310
3.385
3.260
3.381
413,188
-0.00(-0.09%)
Jan 14, 2009
3.357
3.403
3.338
3.385
332,401
-0.08(-2.43%)
Jan 13, 2009
3.450
3.488
3.397
3.469
440,561
-0.00(-0.09%)
Jan 12, 2009
3.553
3.553
3.453
3.472
316,655
-0.06(-1.59%)
Jan 09, 2009
3.438
3.587
3.438
3.528
301,639
-0.05(-1.31%)
Jan 08, 2009
3.556
3.584
3.469
3.575
466,325
+0.01(+0.26%)
Jan 07, 2009
3.628
3.628
3.537
3.566
534,453
-0.08(-2.22%)
Jan 06, 2009
3.647
3.672
3.619
3.647
528,589
+0.08(+2.36%)
Jan 05, 2009
3.594
3.597
3.503
3.562
450,153
+0.01(+0.18%)
Jan 02, 2009
3.338
3.556
3.338
3.556
0
+0.23(+6.84%)
Jan 01, 2009
3.369
3.385
3.300
3.328
0
+0.00(+0.00%)
Dec 31, 2008
3.369
3.385
3.300
3.328
692,170
+0.01(+0.19%)
Dec 30, 2008
3.216
3.322
3.216
3.322
582,862
+0.08(+2.40%)
Dec 29, 2008
3.232
3.282
3.207
3.244
451,448
-0.01(-0.38%)
Dec 26, 2008
3.241
3.332
3.216
3.257
377,912
-0.01(-0.19%)
Dec 24, 2008
3.254
3.279
3.235
3.263
183,945
+0.06(+1.85%)
Dec 23, 2008
3.166
3.275
3.129
3.204
871,554
+0.03(+1.08%)
Dec 22, 2008
3.101
3.201
3.101
3.169
681,431
-0.05(-1.45%)
Dec 19, 2008
3.154
3.244
3.154
3.216
542,146
+0.05(+1.68%)
Dec 18, 2008
3.138
3.213
3.138
3.163
676,933
+0.01(+0.30%)
Dec 17, 2008
3.091
3.307
3.091
3.154
548,394
-0.02(-0.69%)
Dec 16, 2008
3.041
3.257
3.041
3.176
437,169
+0.13(+4.20%)
Dec 15, 2008
3.119
3.257
3.010
3.048
563,602
-0.07(-2.20%)
Dec 12, 2008
2.963
3.163
2.960
3.116
515,167
+0.02(+0.50%)
Dec 11, 2008
3.094
3.210
3.088
3.101
433,929
-0.07(-2.07%)
Dec 10, 2008
3.197
3.254
3.085
3.166
489,246
-0.04(-1.26%)
Dec 09, 2008
3.154
3.238
3.144
3.207
420,163
-0.04(-1.25%)
Dec 08, 2008
3.182
3.304
3.182
3.247
408,754
+0.08(+2.56%)
Dec 05, 2008
2.998
3.182
2.955
3.166
398,906
+0.13(+4.21%)
Dec 04, 2008
3.026
3.135
3.001
3.038
496,722
-0.07(-2.21%)
Dec 03, 2008
3.023
3.141
3.001
3.107
418,432
-0.01(-0.30%)
Dec 02, 2008
2.995
3.163
2.982
3.116
329,971
+0.12(+3.85%)
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.