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
)
14.28
+0.05 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2015
10.16
10.16
10.11
10.14
28,922
+0.00(+0.00%)
Nov 27, 2015
10.13
10.15
10.13
10.14
1,722
+0.04(+0.36%)
Nov 25, 2015
10.10
10.11
10.11
10.11
24,392
+0.01(+0.07%)
Nov 24, 2015
10.17
10.17
10.10
10.10
37,695
-0.04(-0.36%)
Nov 23, 2015
10.06
10.15
10.06
10.14
36,894
+0.03(+0.29%)
Nov 20, 2015
10.08
10.12
10.08
10.11
22,825
+0.01(+0.14%)
Nov 19, 2015
10.10
10.11
10.09
10.09
15,148
-0.01(-0.07%)
Nov 18, 2015
10.07
10.11
10.07
10.10
17,960
+0.03(+0.29%)
Nov 17, 2015
10.06
10.08
10.02
10.07
34,411
-0.01(-0.14%)
Nov 16, 2015
10.06
10.12
10.06
10.08
13,429
-0.02(-0.16%)
Nov 13, 2015
10.06
10.11
10.02
10.10
31,124
+0.08(+0.78%)
Nov 12, 2015
10.04
10.06
10.00
10.02
29,560
+0.03(+0.26%)
Nov 11, 2015
9.953
10.01
9.953
9.997
22,198
+0.01(+0.07%)
Nov 10, 2015
9.902
10.04
9.902
9.990
15,016
+0.08(+0.85%)
Nov 09, 2015
9.986
9.986
9.877
9.906
38,661
-0.10(-1.02%)
Nov 06, 2015
10.05
10.06
10.00
10.01
48,331
-0.06(-0.58%)
Nov 05, 2015
10.10
10.11
10.06
10.07
22,834
-0.05(-0.50%)
Nov 04, 2015
10.05
10.12
10.05
10.12
26,326
+0.07(+0.65%)
Nov 03, 2015
10.13
10.13
10.04
10.05
35,567
-0.07(-0.72%)
Nov 02, 2015
10.07
10.13
10.07
10.12
51,231
+0.04(+0.36%)
Oct 30, 2015
10.10
10.12
10.04
10.09
45,513
-0.03(-0.29%)
Oct 29, 2015
10.08
10.14
10.06
10.12
30,407
-0.02(-0.22%)
Oct 28, 2015
10.08
10.15
10.08
10.14
38,334
+0.07(+0.65%)
Oct 27, 2015
10.06
10.09
10.00
10.07
35,556
+0.06(+0.58%)
Oct 26, 2015
9.971
10.02
9.971
10.01
24,537
+0.01(+0.15%)
Oct 23, 2015
10.04
10.04
9.978
10.00
14,281
-0.01(-0.07%)
Oct 22, 2015
9.964
10.01
9.964
10.01
15,516
+0.02(+0.22%)
Oct 21, 2015
9.927
9.986
9.912
9.986
25,250
+0.07(+0.73%)
Oct 20, 2015
9.920
9.927
9.847
9.913
61,791
-0.03(-0.29%)
Oct 19, 2015
9.964
10.01
9.937
9.942
19,889
+0.02(+0.22%)
Oct 16, 2015
9.913
9.993
9.891
9.920
26,186
+0.04(+0.37%)
Oct 15, 2015
9.935
9.935
9.877
9.884
34,512
-0.03(-0.29%)
Oct 14, 2015
9.862
9.920
9.847
9.913
18,155
+0.07(+0.66%)
Oct 13, 2015
9.847
9.855
9.789
9.847
51,407
-0.02(-0.18%)
Oct 12, 2015
9.829
9.865
9.822
9.865
23,411
+0.07(+0.67%)
Oct 09, 2015
9.829
9.843
9.800
9.800
26,035
-0.02(-0.22%)
Oct 08, 2015
9.793
9.858
9.793
9.822
34,760
+0.01(+0.07%)
Oct 07, 2015
9.764
9.829
9.764
9.814
23,814
+0.03(+0.30%)
Oct 06, 2015
9.778
9.800
9.778
9.786
30,407
-0.00(-0.00%)
Oct 05, 2015
9.843
9.843
9.786
9.786
32,552
-0.07(-0.66%)
Oct 02, 2015
9.822
9.858
9.822
9.851
24,711
+0.05(+0.52%)
Oct 01, 2015
9.829
9.851
9.800
9.800
52,247
-0.03(-0.29%)
Sep 30, 2015
9.749
9.829
9.749
9.829
42,565
+0.07(+0.74%)
Sep 29, 2015
9.735
9.793
9.735
9.757
28,667
+0.02(+0.22%)
Sep 28, 2015
9.735
9.764
9.728
9.735
75,749
+0.01(+0.07%)
Sep 25, 2015
9.757
9.757
9.728
9.728
20,550
-0.04(-0.45%)
Sep 24, 2015
9.749
9.771
9.749
9.771
21,662
+0.02(+0.22%)
Sep 23, 2015
9.757
9.774
9.735
9.749
26,493
-0.03(-0.30%)
Sep 22, 2015
9.749
9.778
9.749
9.778
12,711
+0.04(+0.37%)
Sep 21, 2015
9.778
9.778
9.728
9.742
16,026
-0.03(-0.30%)
Sep 18, 2015
9.728
9.778
9.728
9.771
18,652
+0.03(+0.30%)
Sep 17, 2015
9.670
9.749
9.648
9.742
24,523
+0.07(+0.75%)
Sep 16, 2015
9.648
9.670
9.641
9.670
25,181
+0.05(+0.53%)
Sep 15, 2015
9.677
9.677
9.619
9.619
49,011
-0.07(-0.67%)
Sep 14, 2015
9.720
9.727
9.670
9.684
30,836
-0.04(-0.37%)
Sep 11, 2015
9.684
9.728
9.677
9.720
37,546
+0.05(+0.49%)
Sep 10, 2015
9.673
9.687
9.651
9.673
26,932
+0.00(+0.00%)
Sep 09, 2015
9.680
9.715
9.673
9.673
29,557
-0.01(-0.07%)
Sep 08, 2015
9.673
9.709
9.673
9.680
45,673
-0.03(-0.30%)
Sep 04, 2015
9.694
9.709
9.709
9.709
17,580
+0.02(+0.22%)
Sep 03, 2015
9.694
9.709
9.658
9.687
25,397
+0.02(+0.22%)
Sep 02, 2015
9.651
9.687
9.651
9.666
30,462
+0.00(+0.00%)
Sep 01, 2015
9.680
9.694
9.661
9.666
24,378
+0.01(+0.15%)
Aug 31, 2015
9.673
9.687
9.637
9.651
21,307
+0.01(+0.07%)
Aug 28, 2015
9.629
9.680
9.629
9.644
33,094
-0.01(-0.07%)
Aug 27, 2015
9.644
9.666
9.629
9.651
33,081
+0.01(+0.07%)
Aug 26, 2015
9.608
9.644
9.608
9.644
46,486
+0.03(+0.30%)
Aug 25, 2015
9.622
9.651
9.615
9.615
29,315
-0.00(-0.00%)
Aug 24, 2015
9.608
9.702
9.574
9.615
85,806
-0.12(-1.19%)
Aug 21, 2015
9.774
9.785
9.702
9.731
52,755
-0.02(-0.25%)
Aug 20, 2015
9.767
9.781
9.752
9.755
50,137
-0.01(-0.12%)
Aug 19, 2015
9.781
9.788
9.752
9.767
22,251
+0.00(+0.00%)
Aug 18, 2015
9.810
9.810
9.745
9.767
57,377
-0.02(-0.22%)
Aug 17, 2015
9.796
9.810
9.788
9.788
30,176
+0.00(+0.00%)
Aug 14, 2015
9.716
9.788
9.716
9.788
22,392
+0.03(+0.30%)
Aug 13, 2015
9.853
9.853
9.716
9.759
81,831
-0.07(-0.66%)
Aug 12, 2015
9.781
9.861
9.781
9.824
46,551
+0.04(+0.42%)
Aug 11, 2015
9.733
9.790
9.733
9.783
35,448
+0.06(+0.59%)
Aug 10, 2015
9.718
9.733
9.690
9.725
23,680
+0.03(+0.30%)
Aug 07, 2015
9.682
9.711
9.682
9.697
20,731
+0.01(+0.07%)
Aug 06, 2015
9.675
9.711
9.653
9.689
38,882
+0.01(+0.15%)
Aug 05, 2015
9.740
9.747
9.653
9.675
83,158
-0.10(-0.98%)
Aug 04, 2015
9.754
9.805
9.704
9.770
83,047
+0.02(+0.24%)
Aug 03, 2015
9.747
9.776
9.740
9.747
53,776
+0.01(+0.07%)
Jul 31, 2015
9.711
9.754
9.711
9.740
32,927
+0.04(+0.37%)
Jul 30, 2015
9.711
9.747
9.689
9.704
43,843
-0.01(-0.07%)
Jul 29, 2015
9.747
9.747
9.639
9.711
50,034
+0.01(+0.15%)
Jul 28, 2015
9.711
9.725
9.689
9.697
46,150
-0.01(-0.07%)
Jul 27, 2015
9.733
9.747
9.697
9.704
29,134
-0.04(-0.37%)
Jul 24, 2015
9.754
9.773
9.740
9.740
27,656
-0.04(-0.44%)
Jul 23, 2015
9.783
9.805
9.718
9.783
64,958
+0.04(+0.44%)
Jul 22, 2015
9.740
9.769
9.718
9.740
28,517
+0.01(+0.15%)
Jul 21, 2015
9.733
9.747
9.711
9.725
45,073
+0.00(+0.00%)
Jul 20, 2015
9.733
9.754
9.725
9.725
15,971
+0.01(+0.07%)
Jul 17, 2015
9.740
9.769
9.718
9.718
32,129
-0.01(-0.07%)
Jul 16, 2015
9.790
9.805
9.718
9.725
151,273
-0.06(-0.66%)
Jul 15, 2015
9.761
9.790
9.653
9.790
37,816
+0.00(+0.00%)
Jul 14, 2015
9.790
9.812
9.747
9.790
34,049
+0.01(+0.07%)
Jul 13, 2015
9.812
9.812
9.761
9.783
20,273
-0.06(-0.60%)
Jul 10, 2015
9.778
9.842
9.771
9.842
81,193
+0.06(+0.59%)
Jul 09, 2015
9.771
9.814
9.749
9.785
40,811
+0.02(+0.22%)
Jul 08, 2015
9.821
9.821
9.763
9.763
42,071
-0.01(-0.15%)
Jul 07, 2015
9.792
9.821
9.763
9.778
58,101
+0.04(+0.37%)
Jul 06, 2015
9.735
9.763
9.728
9.742
24,889
+0.02(+0.22%)
Jul 02, 2015
9.699
9.721
9.721
9.721
18,679
+0.03(+0.30%)
Jul 01, 2015
9.735
9.735
9.692
9.692
36,720
-0.04(-0.44%)
Jun 30, 2015
9.735
9.754
9.713
9.735
69,722
+0.04(+0.39%)
Jun 29, 2015
9.706
9.706
9.677
9.697
34,084
+0.00(+0.05%)
Jun 26, 2015
9.728
9.735
9.692
9.692
40,203
-0.04(-0.44%)
Jun 25, 2015
9.771
9.771
9.720
9.735
17,741
-0.03(-0.29%)
Jun 24, 2015
9.735
9.763
9.720
9.763
22,373
+0.02(+0.22%)
Jun 23, 2015
9.685
9.763
9.670
9.742
68,360
+0.04(+0.37%)
Jun 22, 2015
9.706
9.735
9.699
9.706
45,093
-0.04(-0.37%)
Jun 19, 2015
9.756
9.756
9.699
9.742
86,451
+0.00(+0.00%)
Jun 18, 2015
9.749
9.749
9.723
9.742
41,593
+0.01(+0.07%)
Jun 17, 2015
9.713
9.749
9.685
9.735
67,906
-0.01(-0.07%)
Jun 16, 2015
9.663
9.742
9.663
9.742
59,343
+0.06(+0.59%)
Jun 15, 2015
9.706
9.727
9.670
9.685
47,361
+0.01(+0.15%)
Jun 12, 2015
9.685
9.749
9.663
9.670
53,933
-0.02(-0.22%)
Jun 11, 2015
9.641
9.699
9.641
9.692
48,111
+0.06(+0.58%)
Jun 10, 2015
9.600
9.679
9.600
9.636
74,993
+0.00(+0.00%)
Jun 09, 2015
9.693
9.693
9.622
9.636
50,451
-0.07(-0.74%)
Jun 08, 2015
9.758
9.772
9.672
9.708
99,908
-0.04(-0.37%)
Jun 05, 2015
9.779
9.779
9.708
9.743
62,448
-0.09(-0.94%)
Jun 04, 2015
9.901
9.915
9.836
9.836
43,868
-0.06(-0.65%)
Jun 03, 2015
9.908
9.929
9.901
9.901
33,474
-0.02(-0.22%)
Jun 02, 2015
9.958
9.958
9.901
9.922
48,565
-0.03(-0.29%)
Jun 01, 2015
9.951
9.968
9.944
9.951
28,053
+0.01(+0.07%)
May 29, 2015
9.901
9.951
9.901
9.943
20,187
+0.01(+0.14%)
May 28, 2015
9.893
9.936
9.893
9.929
13,784
+0.04(+0.36%)
May 27, 2015
9.922
9.979
9.879
9.893
88,574
+0.01(+0.14%)
May 26, 2015
9.893
9.901
9.865
9.879
82,206
+0.01(+0.07%)
May 22, 2015
9.965
9.872
9.872
9.872
51,199
-0.08(-0.79%)
May 21, 2015
9.994
10.04
9.958
9.951
55,463
-0.06(-0.59%)
May 20, 2015
10.04
10.04
10.00
10.01
36,994
-0.02(-0.19%)
May 19, 2015
9.972
10.05
9.958
10.03
54,323
+0.05(+0.50%)
May 18, 2015
10.07
10.07
9.965
9.979
38,281
-0.09(-0.85%)
May 15, 2015
10.02
10.08
10.02
10.06
39,699
+0.04(+0.39%)
May 14, 2015
9.994
10.05
9.994
10.03
26,338
+0.04(+0.40%)
May 13, 2015
9.958
10.02
9.958
9.986
46,103
+0.01(+0.13%)
May 12, 2015
9.995
9.995
9.910
9.974
66,720
-0.01(-0.14%)
May 11, 2015
10.01
10.02
9.981
9.988
50,619
-0.02(-0.21%)
May 08, 2015
9.988
10.05
9.974
10.01
66,585
+0.03(+0.29%)
May 07, 2015
10.02
10.03
9.924
9.981
75,970
-0.06(-0.57%)
May 06, 2015
10.10
10.10
10.02
10.04
40,028
-0.05(-0.49%)
May 05, 2015
10.16
10.16
10.07
10.09
71,894
-0.06(-0.56%)
May 04, 2015
10.20
10.24
10.08
10.14
60,143
-0.06(-0.56%)
May 01, 2015
10.27
10.27
10.18
10.20
42,769
-0.06(-0.56%)
Apr 30, 2015
10.25
10.27
10.24
10.26
19,429
-0.01(-0.12%)
Apr 29, 2015
10.23
10.27
10.21
10.27
36,239
+0.04(+0.40%)
Apr 28, 2015
10.23
10.24
10.22
10.23
18,062
+0.01(+0.07%)
Apr 27, 2015
10.25
10.27
10.21
10.22
34,639
-0.01(-0.07%)
Apr 24, 2015
10.29
10.29
10.23
10.23
15,906
-0.05(-0.49%)
Apr 23, 2015
10.28
10.30
10.28
10.28
16,290
+0.01(+0.14%)
Apr 22, 2015
10.29
10.32
10.27
10.27
16,723
-0.03(-0.28%)
Apr 21, 2015
10.32
10.33
10.29
10.29
26,627
-0.02(-0.21%)
Apr 20, 2015
10.27
10.32
10.27
10.32
17,366
+0.03(+0.28%)
Apr 17, 2015
10.25
10.29
10.25
10.29
17,030
+0.03(+0.28%)
Apr 16, 2015
10.27
10.29
10.26
10.26
17,201
-0.03(-0.28%)
Apr 15, 2015
10.26
10.31
10.24
10.29
27,947
+0.04(+0.37%)
Apr 14, 2015
10.24
10.29
10.24
10.25
16,483
+0.04(+0.39%)
Apr 13, 2015
10.26
10.29
10.21
10.21
31,882
-0.05(-0.50%)
Apr 10, 2015
10.25
10.27
10.24
10.26
22,972
-0.01(-0.07%)
Apr 09, 2015
10.27
10.29
10.20
10.27
68,067
+0.00(+0.00%)
Apr 08, 2015
10.31
10.35
10.26
10.27
35,490
-0.09(-0.82%)
Apr 07, 2015
10.27
10.35
10.27
10.35
22,146
+0.08(+0.76%)
Apr 06, 2015
10.30
10.34
10.27
10.27
22,435
-0.02(-0.15%)
Apr 02, 2015
10.37
10.29
10.29
10.29
73,090
-0.06(-0.61%)
Apr 01, 2015
10.32
10.36
10.32
10.35
20,809
+0.05(+0.48%)
Mar 31, 2015
10.30
10.37
10.30
10.30
60,199
-0.02(-0.23%)
Mar 30, 2015
10.28
10.33
10.28
10.33
17,654
+0.02(+0.23%)
Mar 27, 2015
10.24
10.30
10.24
10.30
35,596
+0.09(+0.90%)
Mar 26, 2015
10.28
10.28
10.20
10.21
46,613
-0.06(-0.62%)
Mar 25, 2015
10.30
10.32
10.27
10.27
19,676
-0.03(-0.28%)
Mar 24, 2015
10.30
10.31
10.27
10.30
45,461
+0.00(+0.00%)
Mar 23, 2015
10.29
10.32
10.28
10.30
20,551
+0.02(+0.21%)
Mar 20, 2015
10.25
10.30
10.24
10.28
36,805
+0.04(+0.35%)
Mar 19, 2015
10.22
10.25
10.18
10.25
30,272
+0.04(+0.35%)
Mar 18, 2015
10.16
10.24
10.14
10.21
74,679
+0.05(+0.49%)
Mar 17, 2015
10.23
10.23
10.15
10.16
36,370
-0.09(-0.90%)
Mar 16, 2015
10.24
10.26
10.22
10.25
36,172
+0.05(+0.49%)
Mar 13, 2015
10.24
10.26
10.19
10.20
29,513
-0.06(-0.60%)
Mar 12, 2015
10.31
10.32
10.23
10.26
29,829
-0.00(-0.00%)
Mar 11, 2015
10.29
10.29
10.23
10.27
16,632
-0.00(-0.02%)
Mar 10, 2015
10.26
10.28
10.23
10.27
36,960
+0.03(+0.25%)
Mar 09, 2015
10.27
10.27
10.21
10.24
35,787
+0.01(+0.14%)
Mar 06, 2015
10.37
10.37
10.21
10.23
76,775
-0.19(-1.83%)
Mar 05, 2015
10.40
10.43
10.39
10.42
37,393
+0.03(+0.33%)
Mar 04, 2015
10.30
10.42
10.27
10.38
61,055
+0.11(+1.11%)
Mar 03, 2015
10.33
10.33
10.26
10.27
29,076
-0.04(-0.34%)
Mar 02, 2015
10.46
10.46
10.28
10.30
57,580
-0.08(-0.82%)
Feb 27, 2015
10.40
10.43
10.36
10.39
33,520
+0.00(+0.00%)
Feb 26, 2015
10.46
10.46
10.37
10.39
93,696
-0.07(-0.65%)
Feb 25, 2015
10.43
10.47
10.43
10.46
39,176
+0.02(+0.18%)
Feb 24, 2015
10.38
10.45
10.36
10.44
42,407
+0.03(+0.27%)
Feb 23, 2015
10.27
10.41
10.27
10.41
78,389
+0.14(+1.38%)
Feb 20, 2015
10.14
10.27
10.14
10.27
51,293
+0.16(+1.54%)
Feb 19, 2015
10.07
10.16
10.07
10.11
24,127
-0.01(-0.07%)
Feb 18, 2015
10.08
10.13
10.04
10.12
34,779
+0.07(+0.70%)
Feb 17, 2015
10.26
10.32
10.05
10.05
45,723
-0.21(-2.00%)
Feb 13, 2015
10.29
10.26
10.26
10.26
37,159
-0.03(-0.28%)
Feb 12, 2015
10.21
10.29
10.17
10.28
58,660
+0.11(+1.11%)
Feb 11, 2015
10.24
10.24
10.13
10.17
40,648
-0.04(-0.36%)
Feb 10, 2015
10.19
10.23
10.17
10.21
33,291
+0.01(+0.07%)
Feb 09, 2015
10.23
10.24
10.20
10.20
27,042
-0.04(-0.34%)
Feb 06, 2015
10.32
10.33
10.20
10.24
64,857
-0.13(-1.21%)
Feb 05, 2015
10.44
10.44
10.33
10.36
26,126
-0.06(-0.55%)
Feb 04, 2015
10.41
10.42
10.37
10.42
42,398
-0.00(-0.02%)
Feb 03, 2015
10.44
10.47
10.38
10.42
68,198
-0.08(-0.79%)
Feb 02, 2015
10.50
10.55
10.43
10.50
75,837
+0.03(+0.27%)
Jan 30, 2015
10.40
10.48
10.38
10.47
67,315
+0.14(+1.37%)
Jan 29, 2015
10.37
10.38
10.33
10.33
42,988
-0.04(-0.35%)
Jan 28, 2015
10.42
10.47
10.34
10.37
59,041
+0.04(+0.34%)
Jan 27, 2015
10.36
10.39
10.33
10.33
37,369
+0.03(+0.28%)
Jan 26, 2015
10.24
10.33
10.24
10.31
41,251
+0.05(+0.48%)
Jan 23, 2015
10.25
10.27
10.23
10.26
68,129
+0.02(+0.21%)
Jan 22, 2015
10.24
10.28
10.23
10.24
37,866
+0.00(+0.00%)
Jan 21, 2015
10.25
10.25
10.18
10.24
119,511
+0.03(+0.28%)
Jan 20, 2015
10.21
10.26
10.19
10.21
63,700
+0.03(+0.28%)
Jan 16, 2015
10.12
10.19
10.12
10.18
74,944
+0.07(+0.70%)
Jan 15, 2015
10.12
10.15
10.11
10.11
47,272
+0.01(+0.07%)
Jan 14, 2015
10.11
10.16
10.10
10.10
42,259
+0.00(+0.00%)
Jan 13, 2015
10.16
10.23
10.10
10.10
61,530
-0.05(-0.50%)
Jan 12, 2015
10.20
10.21
10.15
10.15
47,706
+0.01(+0.05%)
Jan 09, 2015
10.12
10.18
10.12
10.15
38,188
+0.02(+0.16%)
Jan 08, 2015
10.16
10.16
10.11
10.13
19,524
-0.01(-0.07%)
Jan 07, 2015
10.10
10.17
10.10
10.14
33,835
+0.04(+0.42%)
Jan 06, 2015
10.11
10.12
10.08
10.10
35,797
-0.01(-0.07%)
Jan 05, 2015
10.08
10.12
10.08
10.10
34,505
+0.05(+0.49%)
Jan 02, 2015
10.02
10.07
10.02
10.05
30,794
+0.03(+0.25%)
Dec 31, 2014
10.07
10.03
10.03
10.03
44,522
-0.00(-0.04%)
Dec 30, 2014
9.948
10.04
9.927
10.03
49,882
+0.06(+0.64%)
Dec 29, 2014
10.01
10.07
9.931
9.969
93,995
-0.06(-0.63%)
Dec 26, 2014
9.941
10.04
9.941
10.03
39,502
+0.09(+0.92%)
Dec 24, 2014
9.948
9.941
9.941
9.941
14,509
+0.01(+0.07%)
Dec 23, 2014
9.976
9.983
9.934
9.934
27,736
-0.04(-0.36%)
Dec 22, 2014
9.997
10.01
9.955
9.970
27,437
-0.00(-0.02%)
Dec 19, 2014
9.962
9.997
9.934
9.972
34,261
+0.01(+0.10%)
Dec 18, 2014
9.997
10.01
9.941
9.962
40,089
-0.01(-0.14%)
Dec 17, 2014
9.891
9.983
9.891
9.976
62,283
+0.08(+0.78%)
Dec 16, 2014
9.905
9.905
9.877
9.898
67,990
+0.00(+0.00%)
Dec 15, 2014
9.877
9.919
9.863
9.898
52,320
+0.01(+0.07%)
Dec 12, 2014
9.863
9.905
9.863
9.891
35,894
+0.05(+0.50%)
Dec 11, 2014
9.934
9.934
9.842
9.842
52,997
-0.05(-0.49%)
Dec 10, 2014
9.842
9.912
9.842
9.891
51,703
+0.05(+0.54%)
Dec 09, 2014
9.800
9.870
9.786
9.837
54,796
+0.04(+0.38%)
Dec 08, 2014
9.772
9.821
9.772
9.800
55,479
+0.04(+0.36%)
Dec 05, 2014
9.814
9.821
9.765
9.765
32,481
-0.08(-0.78%)
Dec 04, 2014
9.828
9.863
9.807
9.842
26,055
+0.03(+0.29%)
Dec 03, 2014
9.828
9.835
9.800
9.814
57,763
-0.01(-0.07%)
Dec 02, 2014
9.793
9.828
9.779
9.821
30,471
+0.03(+0.36%)
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.