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 Dividend Interest and Premium Strategy Fund
(NY:
NFJ
)
12.30
+0.11 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2016
7.212
7.212
7.212
0
+0.00(+0.00%)
Dec 29, 2016
7.172
7.223
7.172
7.212
499,315
+0.03(+0.40%)
Dec 28, 2016
7.257
7.275
7.172
7.183
672,998
-0.07(-0.95%)
Dec 27, 2016
7.280
7.303
7.240
7.252
479,639
-0.02(-0.24%)
Dec 23, 2016
7.269
7.269
7.269
0
-0.02(-0.24%)
Dec 22, 2016
7.292
7.292
7.240
7.286
506,467
+0.02(+0.24%)
Dec 21, 2016
7.224
7.274
7.224
7.269
451,902
+0.02(+0.23%)
Dec 20, 2016
7.179
7.263
7.179
7.252
584,085
+0.06(+0.85%)
Dec 19, 2016
7.219
7.224
7.163
7.191
383,137
+0.00(+0.00%)
Dec 16, 2016
7.219
7.235
7.168
7.191
535,391
+0.01(+0.16%)
Dec 15, 2016
7.179
7.241
7.168
7.179
470,960
+0.02(+0.31%)
Dec 14, 2016
7.196
7.246
7.157
7.157
493,246
-0.08(-1.16%)
Dec 13, 2016
7.196
7.241
7.146
7.241
540,340
+0.09(+1.25%)
Dec 12, 2016
7.219
7.219
7.135
7.152
450,463
-0.04(-0.62%)
Dec 09, 2016
7.179
7.202
7.127
7.196
378,523
+0.04(+0.63%)
Dec 08, 2016
7.152
7.185
7.124
7.152
495,569
-0.06(-0.78%)
Dec 07, 2016
7.112
7.207
7.079
7.207
681,178
+0.07(+0.94%)
Dec 06, 2016
7.073
7.140
7.040
7.140
421,248
+0.04(+0.63%)
Dec 05, 2016
7.045
7.107
7.029
7.096
472,918
+0.06(+0.87%)
Dec 02, 2016
7.006
7.057
7.006
7.034
269,201
+0.01(+0.16%)
Dec 01, 2016
7.045
7.090
6.995
7.023
624,290
-0.04(-0.63%)
Nov 30, 2016
7.135
7.146
7.029
7.068
1,334,049
-0.06(-0.86%)
Nov 29, 2016
7.090
7.140
7.085
7.129
335,405
+0.01(+0.16%)
Nov 28, 2016
7.140
7.157
7.118
7.118
263,601
-0.06(-0.86%)
Nov 25, 2016
7.101
7.191
7.068
7.179
204,339
+0.10(+1.42%)
Nov 23, 2016
7.079
7.079
7.079
0
+0.01(+0.08%)
Nov 22, 2016
7.045
7.079
7.045
7.073
296,332
+0.06(+0.80%)
Nov 21, 2016
6.984
7.076
6.962
7.017
475,190
+0.04(+0.64%)
Nov 18, 2016
7.023
7.027
6.945
6.973
345,427
-0.05(-0.72%)
Nov 17, 2016
7.012
7.029
6.995
7.023
497,543
+0.03(+0.40%)
Nov 16, 2016
6.922
6.995
6.894
6.995
370,388
+0.03(+0.40%)
Nov 15, 2016
6.883
6.989
6.883
6.967
501,495
+0.06(+0.89%)
Nov 14, 2016
6.962
7.001
6.878
6.906
439,246
-0.07(-0.96%)
Nov 11, 2016
6.984
6.984
6.928
6.973
444,175
-0.01(-0.16%)
Nov 10, 2016
6.900
6.989
6.879
6.984
605,126
+0.11(+1.54%)
Nov 09, 2016
6.755
6.878
6.744
6.878
433,526
+0.07(+0.98%)
Nov 08, 2016
6.749
6.811
6.716
6.811
350,155
+0.06(+0.83%)
Nov 07, 2016
6.744
6.783
6.744
6.755
727,499
+0.05(+0.75%)
Nov 04, 2016
6.732
6.738
6.693
6.705
451,881
-0.04(-0.58%)
Nov 03, 2016
6.766
6.788
6.732
6.744
226,412
-0.04(-0.66%)
Nov 02, 2016
6.822
6.827
6.783
6.788
831,121
-0.02(-0.33%)
Nov 01, 2016
6.861
6.866
6.788
6.811
370,182
-0.02(-0.25%)
Oct 31, 2016
6.822
6.867
6.822
6.827
365,527
-0.01(-0.16%)
Oct 28, 2016
6.827
6.874
6.827
6.839
294,196
-0.01(-0.16%)
Oct 27, 2016
6.934
6.945
6.844
6.850
350,043
-0.07(-0.97%)
Oct 26, 2016
6.906
6.945
6.878
6.917
212,197
-0.03(-0.40%)
Oct 25, 2016
6.939
6.962
6.911
6.945
409,352
+0.00(+0.00%)
Oct 24, 2016
6.939
6.949
6.906
6.945
355,330
+0.04(+0.57%)
Oct 21, 2016
6.906
6.911
6.889
6.906
221,266
-0.02(-0.24%)
Oct 20, 2016
6.861
6.939
6.861
6.922
727,979
+0.03(+0.41%)
Oct 19, 2016
6.822
6.922
6.805
6.894
535,729
+0.09(+1.31%)
Oct 18, 2016
6.822
6.827
6.783
6.805
462,059
+0.05(+0.74%)
Oct 17, 2016
6.816
6.822
6.755
6.755
493,480
-0.05(-0.74%)
Oct 14, 2016
6.878
6.905
6.805
6.805
544,961
-0.05(-0.73%)
Oct 13, 2016
6.850
6.883
6.816
6.855
558,301
-0.02(-0.32%)
Oct 12, 2016
6.872
6.917
6.867
6.878
500,056
-0.01(-0.08%)
Oct 11, 2016
6.967
6.978
6.883
6.883
454,027
-0.06(-0.88%)
Oct 10, 2016
6.984
6.995
6.945
6.945
438,944
+0.01(+0.08%)
Oct 07, 2016
6.945
6.967
6.928
6.939
445,122
-0.01(-0.08%)
Oct 06, 2016
6.962
7.001
6.939
6.945
702,552
-0.02(-0.32%)
Oct 05, 2016
6.967
7.006
6.956
6.967
386,545
+0.02(+0.32%)
Oct 04, 2016
7.023
7.023
6.945
6.945
473,901
-0.05(-0.72%)
Oct 03, 2016
7.062
7.070
6.989
6.995
457,005
-0.07(-0.95%)
Sep 30, 2016
7.006
7.068
7.006
7.062
343,440
+0.07(+1.04%)
Sep 29, 2016
7.068
7.079
6.984
6.989
549,210
-0.07(-0.95%)
Sep 28, 2016
7.062
7.084
7.029
7.057
340,789
-0.03(-0.39%)
Sep 27, 2016
7.017
7.090
7.012
7.084
255,912
+0.04(+0.63%)
Sep 26, 2016
7.023
7.068
7.006
7.040
700,739
+0.01(+0.08%)
Sep 23, 2016
7.140
7.191
7.029
7.034
620,114
-0.09(-1.25%)
Sep 22, 2016
7.101
7.140
7.101
7.124
397,271
+0.03(+0.47%)
Sep 21, 2016
7.040
7.090
7.001
7.090
773,745
+0.09(+1.36%)
Sep 20, 2016
7.001
7.017
6.967
6.995
393,090
+0.04(+0.56%)
Sep 19, 2016
6.978
6.995
6.939
6.956
212,320
+0.03(+0.40%)
Sep 16, 2016
6.989
6.989
6.911
6.928
334,093
-0.05(-0.72%)
Sep 15, 2016
6.889
6.978
6.889
6.978
260,413
+0.08(+1.13%)
Sep 14, 2016
6.928
6.969
6.883
6.900
352,010
-0.04(-0.64%)
Sep 13, 2016
7.040
7.062
6.928
6.945
504,498
-0.14(-1.97%)
Sep 12, 2016
7.068
7.096
7.023
7.084
400,163
+0.01(+0.08%)
Sep 09, 2016
7.140
7.151
7.068
7.079
621,770
-0.11(-1.48%)
Sep 08, 2016
7.118
7.230
7.107
7.185
621,131
+0.04(+0.55%)
Sep 07, 2016
7.113
7.146
7.105
7.146
269,423
+0.04(+0.61%)
Sep 06, 2016
7.091
7.119
7.086
7.102
234,934
-0.01(-0.15%)
Sep 02, 2016
7.053
7.113
7.113
7.113
229,343
+0.08(+1.09%)
Sep 01, 2016
7.102
7.108
7.031
7.037
326,521
-0.06(-0.85%)
Aug 31, 2016
7.108
7.113
7.080
7.097
340,093
+0.01(+0.08%)
Aug 30, 2016
7.113
7.119
7.084
7.091
363,595
-0.01(-0.15%)
Aug 29, 2016
7.069
7.102
7.059
7.102
355,498
+0.05(+0.70%)
Aug 26, 2016
7.059
7.091
7.031
7.053
267,558
+0.02(+0.31%)
Aug 25, 2016
7.069
7.080
7.026
7.031
608,218
-0.03(-0.46%)
Aug 24, 2016
7.102
7.102
7.059
7.064
342,644
-0.02(-0.31%)
Aug 23, 2016
7.097
7.113
7.069
7.086
473,312
+0.01(+0.08%)
Aug 22, 2016
7.026
7.097
7.015
7.080
653,766
+0.03(+0.39%)
Aug 19, 2016
7.026
7.053
6.999
7.053
516,288
+0.03(+0.47%)
Aug 18, 2016
6.999
7.020
6.977
7.020
480,837
+0.02(+0.31%)
Aug 17, 2016
6.982
7.004
6.928
6.999
542,651
+0.03(+0.47%)
Aug 16, 2016
6.966
6.977
6.938
6.966
400,658
+0.02(+0.24%)
Aug 15, 2016
6.917
6.977
6.917
6.949
390,805
+0.04(+0.55%)
Aug 12, 2016
6.911
6.933
6.893
6.911
350,270
+0.00(+0.00%)
Aug 11, 2016
6.900
6.928
6.884
6.911
434,854
+0.04(+0.56%)
Aug 10, 2016
6.884
6.900
6.851
6.873
413,017
-0.01(-0.08%)
Aug 09, 2016
6.895
6.911
6.867
6.878
328,706
-0.03(-0.47%)
Aug 08, 2016
6.928
6.928
6.895
6.911
304,722
+0.00(+0.00%)
Aug 05, 2016
6.933
6.933
6.889
6.911
510,384
+0.02(+0.24%)
Aug 04, 2016
6.867
6.895
6.835
6.895
277,708
+0.05(+0.80%)
Aug 03, 2016
6.840
6.867
6.824
6.840
319,020
-0.01(-0.16%)
Aug 02, 2016
6.928
6.928
6.824
6.851
430,691
-0.05(-0.79%)
Aug 01, 2016
6.949
6.949
6.906
6.906
489,435
-0.04(-0.63%)
Jul 29, 2016
6.900
6.960
6.889
6.949
409,786
+0.01(+0.16%)
Jul 28, 2016
6.949
6.949
6.922
6.938
309,001
-0.01(-0.16%)
Jul 27, 2016
6.928
6.966
6.917
6.949
582,206
+0.02(+0.32%)
Jul 26, 2016
6.917
6.933
6.906
6.928
491,890
+0.03(+0.40%)
Jul 25, 2016
6.911
6.911
6.884
6.900
361,639
+0.01(+0.16%)
Jul 22, 2016
6.922
6.922
6.889
6.889
446,151
-0.02(-0.24%)
Jul 21, 2016
6.928
6.933
6.889
6.906
418,982
+0.01(+0.08%)
Jul 20, 2016
6.873
6.917
6.873
6.900
398,084
+0.01(+0.16%)
Jul 19, 2016
6.884
6.906
6.846
6.889
400,898
+0.00(+0.00%)
Jul 18, 2016
6.862
6.917
6.862
6.889
396,775
+0.01(+0.16%)
Jul 15, 2016
6.960
6.960
6.878
6.878
274,508
-0.08(-1.10%)
Jul 14, 2016
6.928
6.977
6.873
6.955
962,751
+0.10(+1.51%)
Jul 13, 2016
6.857
6.895
6.851
6.851
829,351
+0.02(+0.32%)
Jul 12, 2016
6.835
6.867
6.829
6.829
312,669
+0.04(+0.56%)
Jul 11, 2016
6.824
6.840
6.791
6.791
328,180
+0.01(+0.08%)
Jul 08, 2016
6.813
6.753
6.775
6.786
317,805
+0.03(+0.48%)
Jul 07, 2016
6.753
6.776
6.715
6.753
405,716
+0.02(+0.24%)
Jul 06, 2016
6.698
6.753
6.666
6.736
389,488
+0.04(+0.65%)
Jul 05, 2016
6.698
6.711
6.660
6.693
419,562
-0.04(-0.57%)
Jul 01, 2016
6.720
6.731
6.731
6.731
193,623
+0.00(+0.00%)
Jun 30, 2016
6.720
6.731
6.676
6.731
457,988
+0.03(+0.49%)
Jun 29, 2016
6.666
6.709
6.666
6.698
522,485
+0.10(+1.57%)
Jun 28, 2016
6.567
6.600
6.540
6.595
433,466
+0.08(+1.26%)
Jun 27, 2016
6.605
6.611
6.502
6.513
961,102
-0.11(-1.65%)
Jun 24, 2016
6.627
6.726
6.540
6.622
922,671
-0.14(-2.02%)
Jun 23, 2016
6.753
6.769
6.747
6.758
416,575
+0.03(+0.49%)
Jun 22, 2016
6.742
6.758
6.715
6.726
276,413
-0.01(-0.08%)
Jun 21, 2016
6.709
6.736
6.698
6.731
310,282
+0.06(+0.90%)
Jun 20, 2016
6.715
6.758
6.666
6.671
713,111
+0.00(+0.00%)
Jun 17, 2016
6.666
6.671
6.633
6.671
398,608
+0.01(+0.16%)
Jun 16, 2016
6.627
6.660
6.589
6.660
390,521
+0.01(+0.08%)
Jun 15, 2016
6.649
6.676
6.644
6.655
361,842
+0.01(+0.08%)
Jun 14, 2016
6.698
6.715
6.627
6.649
400,059
-0.05(-0.73%)
Jun 13, 2016
6.742
6.758
6.693
6.698
267,840
-0.07(-0.97%)
Jun 10, 2016
6.807
6.807
6.742
6.764
540,635
-0.05(-0.80%)
Jun 09, 2016
6.846
6.846
6.775
6.818
640,994
-0.01(-0.16%)
Jun 08, 2016
6.787
6.836
6.760
6.829
484,024
+0.04(+0.55%)
Jun 07, 2016
6.755
6.792
6.744
6.792
571,989
+0.02(+0.24%)
Jun 06, 2016
6.733
6.792
6.733
6.776
623,478
+0.03(+0.39%)
Jun 03, 2016
6.717
6.755
6.685
6.749
386,814
-0.01(-0.16%)
Jun 02, 2016
6.733
6.760
6.706
6.760
595,721
+0.01(+0.16%)
Jun 01, 2016
6.691
6.765
6.691
6.749
470,048
+0.04(+0.64%)
May 31, 2016
6.717
6.733
6.691
6.707
279,373
+0.01(+0.08%)
May 27, 2016
6.712
6.701
6.701
6.701
403,660
+0.00(+0.00%)
May 26, 2016
6.701
6.701
6.659
6.701
276,996
+0.03(+0.40%)
May 25, 2016
6.627
6.685
6.611
6.675
286,658
+0.07(+1.05%)
May 24, 2016
6.557
6.632
6.548
6.605
304,778
+0.09(+1.31%)
May 23, 2016
6.536
6.557
6.520
6.520
306,363
-0.01(-0.16%)
May 20, 2016
6.595
6.600
6.515
6.531
369,262
-0.02(-0.24%)
May 19, 2016
6.579
6.584
6.504
6.547
352,565
-0.05(-0.73%)
May 18, 2016
6.541
6.616
6.531
6.595
789,388
+0.05(+0.73%)
May 17, 2016
6.584
6.589
6.547
6.547
203,895
-0.04(-0.57%)
May 16, 2016
6.573
6.600
6.552
6.584
299,117
+0.01(+0.16%)
May 13, 2016
6.557
6.584
6.547
6.573
394,281
-0.02(-0.24%)
May 12, 2016
6.611
6.632
6.555
6.589
225,119
-0.02(-0.32%)
May 11, 2016
6.600
6.624
6.579
6.611
195,004
-0.03(-0.40%)
May 10, 2016
6.573
6.637
6.563
6.637
333,184
+0.08(+1.22%)
May 09, 2016
6.547
6.573
6.536
6.557
286,754
+0.03(+0.41%)
May 06, 2016
6.467
6.541
6.456
6.531
415,665
+0.03(+0.41%)
May 05, 2016
6.568
6.573
6.477
6.504
365,781
-0.04(-0.57%)
May 04, 2016
6.568
6.579
6.515
6.541
309,175
-0.04(-0.57%)
May 03, 2016
6.621
6.621
6.547
6.579
381,907
-0.06(-0.96%)
May 02, 2016
6.659
6.659
6.621
6.643
456,289
-0.01(-0.16%)
Apr 29, 2016
6.675
6.675
6.632
6.653
303,150
-0.02(-0.24%)
Apr 28, 2016
6.664
6.717
6.650
6.669
308,680
-0.03(-0.40%)
Apr 27, 2016
6.653
6.712
6.637
6.696
256,650
+0.04(+0.56%)
Apr 26, 2016
6.627
6.664
6.600
6.659
337,238
+0.03(+0.48%)
Apr 25, 2016
6.605
6.643
6.589
6.627
284,681
-0.01(-0.16%)
Apr 22, 2016
6.611
6.653
6.584
6.637
310,764
+0.03(+0.40%)
Apr 21, 2016
6.632
6.653
6.595
6.611
289,183
-0.02(-0.32%)
Apr 20, 2016
6.627
6.653
6.611
6.632
245,084
+0.01(+0.16%)
Apr 19, 2016
6.637
6.659
6.611
6.621
326,045
-0.02(-0.24%)
Apr 18, 2016
6.504
6.637
6.499
6.637
419,804
+0.10(+1.47%)
Apr 15, 2016
6.520
6.563
6.515
6.541
200,014
+0.00(+0.00%)
Apr 14, 2016
6.525
6.563
6.504
6.541
219,698
+0.02(+0.33%)
Apr 13, 2016
6.472
6.547
6.472
6.520
409,870
+0.06(+0.99%)
Apr 12, 2016
6.435
6.488
6.435
6.456
511,984
+0.03(+0.41%)
Apr 11, 2016
6.419
6.483
6.419
6.429
278,082
+0.02(+0.33%)
Apr 08, 2016
6.461
6.488
6.403
6.408
411,439
-0.01(-0.08%)
Apr 07, 2016
6.408
6.451
6.408
6.413
467,636
-0.02(-0.33%)
Apr 06, 2016
6.408
6.456
6.397
6.435
350,250
+0.05(+0.84%)
Apr 05, 2016
6.461
6.461
6.371
6.381
381,307
-0.10(-1.48%)
Apr 04, 2016
6.493
6.525
6.445
6.477
361,613
-0.03(-0.41%)
Apr 01, 2016
6.504
6.525
6.483
6.504
372,235
-0.03(-0.49%)
Mar 31, 2016
6.525
6.579
6.525
6.536
632,285
+0.02(+0.25%)
Mar 30, 2016
6.541
6.573
6.493
6.520
469,513
-0.01(-0.08%)
Mar 29, 2016
6.488
6.525
6.474
6.525
465,460
+0.04(+0.66%)
Mar 28, 2016
6.477
6.533
6.461
6.483
966,888
+0.05(+0.75%)
Mar 24, 2016
6.520
6.435
6.435
6.435
788,375
-0.10(-1.55%)
Mar 23, 2016
6.525
6.541
6.477
6.536
563,494
+0.03(+0.41%)
Mar 22, 2016
6.525
6.547
6.509
6.509
286,011
-0.06(-0.89%)
Mar 21, 2016
6.509
6.579
6.509
6.568
400,115
+0.04(+0.57%)
Mar 18, 2016
6.552
6.557
6.520
6.531
374,366
+0.01(+0.08%)
Mar 17, 2016
6.440
6.541
6.440
6.525
524,203
+0.07(+1.07%)
Mar 16, 2016
6.424
6.461
6.411
6.456
338,058
+0.05(+0.75%)
Mar 15, 2016
6.413
6.429
6.387
6.408
327,478
-0.05(-0.83%)
Mar 14, 2016
6.445
6.467
6.419
6.461
404,759
-0.02(-0.33%)
Mar 11, 2016
6.392
6.483
6.392
6.483
380,142
+0.12(+1.84%)
Mar 10, 2016
6.397
6.397
6.301
6.365
383,843
+0.01(+0.17%)
Mar 09, 2016
6.344
6.365
6.334
6.355
468,062
+0.03(+0.41%)
Mar 08, 2016
6.329
6.351
6.298
6.329
318,235
-0.03(-0.41%)
Mar 07, 2016
6.350
6.376
6.303
6.355
502,917
-0.01(-0.16%)
Mar 04, 2016
6.313
6.365
6.261
6.365
501,254
+0.06(+0.91%)
Mar 03, 2016
6.235
6.308
6.219
6.308
819,483
+0.07(+1.17%)
Mar 02, 2016
6.126
6.235
6.105
6.235
860,204
+0.07(+1.10%)
Mar 01, 2016
6.100
6.168
6.043
6.168
393,490
+0.12(+1.98%)
Feb 29, 2016
6.095
6.099
6.032
6.048
355,036
-0.04(-0.60%)
Feb 26, 2016
6.090
6.105
6.053
6.084
405,602
+0.00(+0.00%)
Feb 25, 2016
6.027
6.084
5.975
6.084
507,034
+0.09(+1.47%)
Feb 24, 2016
5.902
5.996
5.856
5.996
457,718
+0.04(+0.70%)
Feb 23, 2016
6.006
6.006
5.918
5.954
531,950
-0.05(-0.87%)
Feb 22, 2016
5.960
6.017
5.960
6.006
441,211
+0.07(+1.23%)
Feb 19, 2016
5.861
5.934
5.837
5.934
607,453
+0.02(+0.26%)
Feb 18, 2016
5.918
5.939
5.876
5.918
930,605
-0.01(-0.18%)
Feb 17, 2016
5.835
5.928
5.809
5.928
762,131
+0.14(+2.33%)
Feb 16, 2016
5.720
5.804
5.710
5.793
682,179
+0.13(+2.30%)
Feb 12, 2016
5.596
5.663
5.663
5.663
649,573
+0.11(+1.97%)
Feb 11, 2016
5.512
5.601
5.486
5.554
798,106
-0.09(-1.57%)
Feb 10, 2016
5.700
5.770
5.637
5.642
688,969
-0.02(-0.28%)
Feb 09, 2016
5.549
5.715
5.544
5.658
628,646
-0.04(-0.73%)
Feb 08, 2016
5.720
5.746
5.642
5.700
788,464
-0.07(-1.26%)
Feb 05, 2016
5.830
5.882
5.762
5.772
574,311
-0.08(-1.42%)
Feb 04, 2016
5.856
5.908
5.850
5.856
454,534
-0.01(-0.09%)
Feb 03, 2016
5.876
5.892
5.763
5.861
547,482
+0.01(+0.18%)
Feb 02, 2016
5.918
5.918
5.850
5.850
509,972
-0.13(-2.17%)
Feb 01, 2016
5.913
5.986
5.906
5.980
393,547
+0.00(+0.00%)
Jan 29, 2016
5.882
5.980
5.882
5.980
975,512
+0.10(+1.68%)
Jan 28, 2016
5.850
5.897
5.772
5.882
1,356,345
+0.14(+2.35%)
Jan 27, 2016
5.752
5.819
5.720
5.746
616,210
-0.01(-0.09%)
Jan 26, 2016
5.663
5.757
5.663
5.752
722,726
+0.12(+2.12%)
Jan 25, 2016
5.746
5.762
5.632
5.632
890,413
-0.14(-2.34%)
Jan 22, 2016
5.648
5.788
5.648
5.767
712,592
+0.18(+3.26%)
Jan 21, 2016
5.533
5.642
5.533
5.585
833,480
+0.08(+1.51%)
Jan 20, 2016
5.648
5.650
5.356
5.502
1,695,852
-0.21(-3.64%)
Jan 19, 2016
5.824
5.835
5.679
5.710
746,896
-0.04(-0.63%)
Jan 15, 2016
5.798
5.746
5.746
5.746
918,017
-0.15(-2.56%)
Jan 14, 2016
5.861
5.916
5.824
5.897
978,119
+0.04(+0.62%)
Jan 13, 2016
5.986
6.006
5.861
5.861
835,923
-0.12(-2.09%)
Jan 12, 2016
5.996
6.038
5.949
5.986
887,329
+0.02(+0.26%)
Jan 11, 2016
6.048
6.074
5.908
5.970
1,401,192
-0.08(-1.37%)
Jan 08, 2016
6.136
6.168
6.027
6.053
665,330
-0.08(-1.36%)
Jan 07, 2016
6.188
6.240
6.116
6.136
647,223
-0.14(-2.24%)
Jan 06, 2016
6.292
6.344
6.251
6.277
1,485,063
-0.06(-0.98%)
Jan 05, 2016
6.391
6.422
6.329
6.339
809,267
-0.01(-0.16%)
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.