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
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.115
+0.005 (+0.10%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 11, 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 31, 2015
3.048
3.026
3.026
3.026
849,921
-0.03(-1.13%)
Dec 30, 2015
3.078
3.082
3.061
3.061
620,539
-0.02(-0.56%)
Dec 29, 2015
3.069
3.091
3.069
3.078
927,091
+0.02(+0.79%)
Dec 28, 2015
3.075
3.075
3.041
3.054
939,196
-0.03(-0.83%)
Dec 24, 2015
3.079
3.079
3.079
3.079
482,844
+0.01(+0.28%)
Dec 23, 2015
3.019
3.071
3.019
3.071
683,716
+0.06(+2.13%)
Dec 22, 2015
2.972
3.015
2.972
3.007
1,135,776
+0.03(+1.01%)
Dec 21, 2015
2.985
3.002
2.972
2.977
997,385
+0.00(+0.00%)
Dec 18, 2015
2.981
2.994
2.968
2.977
743,699
-0.02(-0.71%)
Dec 17, 2015
3.007
3.024
2.994
2.998
804,788
-0.01(-0.28%)
Dec 16, 2015
2.977
3.015
2.964
3.007
1,070,714
+0.05(+1.74%)
Dec 15, 2015
2.964
2.964
2.938
2.955
1,019,198
+0.03(+1.02%)
Dec 14, 2015
2.938
2.948
2.887
2.925
1,594,132
-0.01(-0.44%)
Dec 11, 2015
2.977
2.981
2.938
2.938
987,819
-0.07(-2.28%)
Dec 10, 2015
3.011
3.028
2.994
3.007
645,991
+0.00(+0.14%)
Dec 09, 2015
3.015
3.045
2.994
3.002
772,513
-0.01(-0.43%)
Dec 08, 2015
3.002
3.028
2.998
3.015
939,444
-0.03(-0.84%)
Dec 07, 2015
3.071
3.075
3.028
3.041
1,062,907
-0.03(-1.11%)
Dec 04, 2015
3.054
3.092
3.049
3.075
866,409
+0.02(+0.56%)
Dec 03, 2015
3.084
3.092
3.049
3.058
774,037
-0.03(-0.83%)
Dec 02, 2015
3.105
3.118
3.084
3.084
811,720
-0.03(-0.96%)
Dec 01, 2015
3.079
3.122
3.079
3.113
672,189
+0.04(+1.20%)
Nov 30, 2015
3.089
3.098
3.077
3.077
1,175,777
-0.02(-0.55%)
Nov 27, 2015
3.081
3.094
3.081
3.094
338,770
+0.00(+0.14%)
Nov 25, 2015
3.102
3.089
3.089
3.089
364,600
-0.02(-0.54%)
Nov 24, 2015
3.098
3.106
3.081
3.106
480,775
+0.00(+0.00%)
Nov 23, 2015
3.115
3.119
3.094
3.106
793,455
-0.01(-0.27%)
Nov 20, 2015
3.132
3.136
3.102
3.115
456,863
-0.00(-0.14%)
Nov 19, 2015
3.111
3.127
3.111
3.119
330,973
+0.01(+0.27%)
Nov 18, 2015
3.085
3.115
3.085
3.111
518,315
+0.02(+0.68%)
Nov 17, 2015
3.064
3.106
3.064
3.089
745,348
+0.02(+0.55%)
Nov 16, 2015
3.081
3.089
3.051
3.072
837,788
+0.00(+0.14%)
Nov 13, 2015
3.102
3.102
3.060
3.068
460,591
-0.03(-1.09%)
Nov 12, 2015
3.136
3.136
3.098
3.102
428,238
-0.04(-1.35%)
Nov 11, 2015
3.127
3.153
3.119
3.144
679,023
+0.02(+0.54%)
Nov 10, 2015
3.127
3.136
3.111
3.127
503,044
+0.00(+0.00%)
Nov 09, 2015
3.182
3.182
3.127
3.127
847,292
-0.06(-1.99%)
Nov 06, 2015
3.199
3.199
3.174
3.191
480,088
-0.01(-0.40%)
Nov 05, 2015
3.212
3.221
3.182
3.204
510,579
-0.02(-0.53%)
Nov 04, 2015
3.221
3.221
3.195
3.221
561,127
+0.02(+0.53%)
Nov 03, 2015
3.187
3.204
3.157
3.204
913,411
+0.02(+0.53%)
Nov 02, 2015
3.182
3.191
3.170
3.187
660,415
+0.02(+0.48%)
Oct 30, 2015
3.146
3.171
3.142
3.171
895,269
+0.03(+0.80%)
Oct 29, 2015
3.180
3.180
3.146
3.146
652,696
-0.03(-0.92%)
Oct 28, 2015
3.167
3.192
3.151
3.176
456,190
+0.03(+0.80%)
Oct 27, 2015
3.184
3.184
3.151
3.151
514,631
-0.05(-1.57%)
Oct 26, 2015
3.226
3.226
3.197
3.201
424,831
-0.02(-0.65%)
Oct 23, 2015
3.205
3.233
3.205
3.222
471,951
+0.03(+0.79%)
Oct 22, 2015
3.176
3.201
3.163
3.197
562,388
+0.03(+1.06%)
Oct 21, 2015
3.184
3.188
3.151
3.163
678,412
-0.01(-0.40%)
Oct 20, 2015
3.184
3.188
3.167
3.176
602,425
-0.00(-0.13%)
Oct 19, 2015
3.155
3.188
3.146
3.180
745,379
+0.02(+0.66%)
Oct 16, 2015
3.125
3.167
3.121
3.159
739,127
+0.03(+0.80%)
Oct 15, 2015
3.113
3.138
3.104
3.134
826,557
+0.05(+1.49%)
Oct 14, 2015
3.100
3.113
3.079
3.088
801,607
-0.00(-0.14%)
Oct 13, 2015
3.079
3.109
3.075
3.092
539,149
-0.03(-1.07%)
Oct 12, 2015
3.096
3.125
3.092
3.125
642,695
+0.02(+0.67%)
Oct 09, 2015
3.104
3.121
3.096
3.104
717,987
-0.00(-0.13%)
Oct 08, 2015
3.063
3.109
3.058
3.109
407,058
+0.04(+1.23%)
Oct 07, 2015
3.050
3.075
3.046
3.071
509,964
+0.03(+1.10%)
Oct 06, 2015
2.979
3.037
2.979
3.037
662,718
+0.05(+1.68%)
Oct 05, 2015
2.924
2.987
2.920
2.987
562,316
+0.07(+2.44%)
Oct 02, 2015
2.849
2.916
2.849
2.916
487,172
+0.03(+1.16%)
Oct 01, 2015
2.874
2.899
2.866
2.882
669,698
+0.00(+0.09%)
Sep 30, 2015
2.867
2.892
2.863
2.880
809,125
+0.03(+1.16%)
Sep 29, 2015
2.884
2.909
2.834
2.847
938,374
-0.05(-1.58%)
Sep 28, 2015
2.925
2.930
2.876
2.892
695,771
-0.05(-1.55%)
Sep 25, 2015
2.963
2.975
2.934
2.938
366,124
-0.02(-0.56%)
Sep 24, 2015
2.942
2.954
2.917
2.954
1,346,368
+0.01(+0.42%)
Sep 23, 2015
2.963
2.979
2.942
2.942
503,674
-0.02(-0.70%)
Sep 22, 2015
2.950
2.979
2.938
2.963
600,750
-0.03(-0.97%)
Sep 21, 2015
3.012
3.021
2.992
2.992
512,755
-0.02(-0.69%)
Sep 18, 2015
2.992
3.017
2.992
3.012
558,943
-0.02(-0.82%)
Sep 17, 2015
3.025
3.062
3.025
3.037
554,225
+0.00(+0.14%)
Sep 16, 2015
2.996
3.033
2.988
3.033
1,352,821
+0.05(+1.67%)
Sep 15, 2015
2.979
2.983
2.963
2.983
942,302
+0.02(+0.56%)
Sep 14, 2015
2.971
2.975
2.959
2.967
567,145
-0.00(-0.14%)
Sep 11, 2015
2.963
2.975
2.955
2.971
339,686
-0.01(-0.28%)
Sep 10, 2015
2.975
2.996
2.965
2.979
774,777
+0.00(+0.14%)
Sep 09, 2015
3.008
3.017
2.967
2.975
730,469
-0.00(-0.14%)
Sep 08, 2015
2.975
2.988
2.954
2.979
731,044
+0.05(+1.55%)
Sep 04, 2015
2.930
2.934
2.934
2.934
502,204
-0.03(-1.12%)
Sep 03, 2015
2.971
2.996
2.954
2.967
467,983
+0.01(+0.28%)
Sep 02, 2015
2.946
2.971
2.942
2.959
858,313
+0.02(+0.85%)
Sep 01, 2015
2.896
2.954
2.895
2.934
1,114,478
-0.01(-0.20%)
Aug 31, 2015
2.968
2.973
2.940
2.940
961,688
-0.04(-1.38%)
Aug 28, 2015
2.972
2.997
2.964
2.981
1,043,097
-0.02(-0.82%)
Aug 27, 2015
2.968
3.024
2.964
3.005
729,033
+0.05(+1.81%)
Aug 26, 2015
2.923
2.960
2.907
2.952
932,733
+0.05(+1.84%)
Aug 25, 2015
2.931
2.962
2.899
2.899
1,239,098
+0.02(+0.57%)
Aug 24, 2015
2.894
2.948
2.271
2.882
2,625,892
-0.16(-5.38%)
Aug 21, 2015
3.112
3.116
3.026
3.046
1,718,672
-0.08(-2.49%)
Aug 20, 2015
3.169
3.169
3.120
3.124
898,129
-0.06(-1.80%)
Aug 19, 2015
3.198
3.202
3.169
3.181
704,349
-0.03(-0.89%)
Aug 18, 2015
3.210
3.222
3.206
3.210
565,404
-0.01(-0.38%)
Aug 17, 2015
3.235
3.235
3.214
3.222
855,305
-0.01(-0.38%)
Aug 14, 2015
3.214
3.235
3.202
3.235
674,184
+0.02(+0.64%)
Aug 13, 2015
3.231
3.237
3.214
3.214
500,476
-0.02(-0.63%)
Aug 12, 2015
3.227
3.239
3.202
3.235
736,675
+0.00(+0.13%)
Aug 11, 2015
3.231
3.239
3.218
3.231
475,763
-0.02(-0.51%)
Aug 10, 2015
3.227
3.258
3.227
3.247
862,676
+0.03(+0.89%)
Aug 07, 2015
3.239
3.251
3.218
3.218
909,283
-0.02(-0.76%)
Aug 06, 2015
3.268
3.273
3.239
3.243
1,379,463
-0.02(-0.75%)
Aug 05, 2015
3.268
3.284
3.255
3.268
557,564
+0.02(+0.63%)
Aug 04, 2015
3.263
3.272
3.239
3.247
578,936
-0.01(-0.38%)
Aug 03, 2015
3.280
3.292
3.255
3.259
504,162
-0.02(-0.67%)
Jul 31, 2015
3.281
3.294
3.273
3.281
584,143
+0.01(+0.37%)
Jul 30, 2015
3.257
3.277
3.253
3.269
646,412
+0.00(+0.00%)
Jul 29, 2015
3.229
3.269
3.228
3.269
690,958
+0.04(+1.26%)
Jul 28, 2015
3.208
3.237
3.204
3.229
473,635
+0.02(+0.76%)
Jul 27, 2015
3.208
3.217
3.196
3.204
705,406
-0.02(-0.50%)
Jul 24, 2015
3.265
3.269
3.217
3.221
586,142
-0.04(-1.37%)
Jul 23, 2015
3.281
3.286
3.253
3.265
856,348
+0.00(+0.00%)
Jul 22, 2015
3.281
3.290
3.263
3.265
599,244
-0.02(-0.74%)
Jul 21, 2015
3.298
3.298
3.286
3.290
463,498
-0.01(-0.25%)
Jul 20, 2015
3.310
3.314
3.294
3.298
443,100
-0.01(-0.37%)
Jul 17, 2015
3.310
3.322
3.298
3.310
517,592
+0.00(+0.00%)
Jul 16, 2015
3.306
3.322
3.306
3.310
718,053
+0.01(+0.37%)
Jul 15, 2015
3.310
3.326
3.298
3.298
908,558
-0.00(-0.12%)
Jul 14, 2015
3.286
3.310
3.286
3.302
492,979
+0.02(+0.49%)
Jul 13, 2015
3.269
3.294
3.269
3.286
898,815
+0.02(+0.75%)
Jul 10, 2015
3.261
3.269
3.245
3.261
863,799
+0.04(+1.26%)
Jul 09, 2015
3.245
3.249
3.212
3.221
684,068
+0.01(+0.25%)
Jul 08, 2015
3.221
3.233
3.200
3.212
924,285
-0.05(-1.62%)
Jul 07, 2015
3.253
3.265
3.225
3.265
980,765
-0.00(-0.12%)
Jul 06, 2015
3.253
3.271
3.245
3.269
691,120
-0.02(-0.62%)
Jul 02, 2015
3.306
3.290
3.290
3.290
1,060,019
-0.02(-0.49%)
Jul 01, 2015
3.318
3.327
3.302
3.306
540,595
-0.01(-0.37%)
Jun 30, 2015
3.346
3.346
3.318
3.318
1,124,342
-0.01(-0.24%)
Jun 29, 2015
3.371
3.371
3.326
3.326
926,602
-0.06(-1.92%)
Jun 26, 2015
3.391
3.403
3.387
3.391
463,215
+0.00(+0.00%)
Jun 25, 2015
3.403
3.420
3.391
3.391
325,040
-0.02(-0.48%)
Jun 24, 2015
3.411
3.424
3.399
3.407
421,026
-0.01(-0.24%)
Jun 23, 2015
3.403
3.424
3.403
3.416
452,277
+0.01(+0.36%)
Jun 22, 2015
3.403
3.424
3.403
3.403
372,082
+0.01(+0.36%)
Jun 19, 2015
3.395
3.403
3.387
3.391
421,607
-0.01(-0.36%)
Jun 18, 2015
3.395
3.411
3.375
3.403
776,537
+0.01(+0.24%)
Jun 17, 2015
3.391
3.403
3.383
3.395
480,404
-0.00(-0.12%)
Jun 16, 2015
3.379
3.399
3.375
3.399
722,234
+0.01(+0.36%)
Jun 15, 2015
3.383
3.387
3.387
3.387
576,655
+0.00(+0.00%)
Jun 12, 2015
3.395
3.399
3.387
3.387
395,336
-0.02(-0.60%)
Jun 11, 2015
3.403
3.411
3.399
3.407
319,237
+0.01(+0.36%)
Jun 10, 2015
3.367
3.399
3.367
3.395
581,223
+0.02(+0.72%)
Jun 09, 2015
3.375
3.379
3.363
3.371
534,449
-0.00(-0.12%)
Jun 08, 2015
3.379
3.383
3.367
3.375
627,054
-0.02(-0.48%)
Jun 05, 2015
3.383
3.391
3.379
3.391
599,271
+0.00(+0.00%)
Jun 04, 2015
3.407
3.416
3.383
3.391
808,387
-0.02(-0.48%)
Jun 03, 2015
3.420
3.420
3.399
3.407
491,122
-0.00(-0.12%)
Jun 02, 2015
3.411
3.411
3.391
3.411
550,321
+0.00(+0.12%)
Jun 01, 2015
3.407
3.416
3.396
3.407
670,914
-0.03(-0.83%)
May 29, 2015
3.460
3.464
3.436
3.436
659,620
-0.02(-0.59%)
May 28, 2015
3.464
3.468
3.452
3.456
836,504
-0.01(-0.35%)
May 27, 2015
3.448
3.468
3.442
3.468
536,207
+0.02(+0.59%)
May 26, 2015
3.468
3.476
3.428
3.448
644,984
-0.03(-0.82%)
May 22, 2015
3.489
3.476
3.476
3.476
683,780
-0.01(-0.35%)
May 21, 2015
3.472
3.489
3.472
3.489
815,508
+0.01(+0.23%)
May 20, 2015
3.460
3.480
3.452
3.480
816,749
+0.01(+0.35%)
May 19, 2015
3.468
3.472
3.452
3.468
651,191
+0.00(+0.00%)
May 18, 2015
3.452
3.472
3.452
3.468
784,330
+0.02(+0.47%)
May 15, 2015
3.472
3.472
3.440
3.452
1,038,590
-0.01(-0.35%)
May 14, 2015
3.432
3.464
3.432
3.464
1,043,753
+0.04(+1.31%)
May 13, 2015
3.411
3.428
3.409
3.420
742,040
+0.00(+0.12%)
May 12, 2015
3.403
3.420
3.395
3.416
560,751
+0.01(+0.24%)
May 11, 2015
3.411
3.428
3.407
3.407
777,461
-0.02(-0.59%)
May 08, 2015
3.411
3.436
3.411
3.428
990,445
+0.02(+0.72%)
May 07, 2015
3.399
3.407
3.387
3.403
529,047
+0.01(+0.36%)
May 06, 2015
3.432
3.440
3.391
3.391
738,071
-0.04(-1.18%)
May 05, 2015
3.448
3.452
3.420
3.432
653,415
-0.01(-0.35%)
May 04, 2015
3.464
3.464
3.444
3.444
713,103
-0.01(-0.24%)
May 01, 2015
3.460
3.468
3.446
3.452
955,719
-0.02(-0.70%)
Apr 30, 2015
3.489
3.497
3.472
3.476
1,085,297
-0.02(-0.58%)
Apr 29, 2015
3.472
3.501
3.472
3.497
756,758
+0.00(+0.12%)
Apr 28, 2015
3.476
3.493
3.464
3.493
922,391
+0.02(+0.47%)
Apr 27, 2015
3.472
3.489
3.472
3.476
855,653
+0.00(+0.12%)
Apr 24, 2015
3.456
3.475
3.456
3.472
660,474
+0.02(+0.47%)
Apr 23, 2015
3.448
3.456
3.440
3.456
861,457
+0.00(+0.12%)
Apr 22, 2015
3.440
3.452
3.428
3.452
807,407
+0.03(+0.83%)
Apr 21, 2015
3.432
3.444
3.424
3.424
590,134
-0.00(-0.12%)
Apr 20, 2015
3.428
3.440
3.424
3.428
504,328
+0.02(+0.48%)
Apr 17, 2015
3.407
3.420
3.395
3.411
677,516
-0.02(-0.47%)
Apr 16, 2015
3.407
3.428
3.403
3.428
474,228
+0.01(+0.36%)
Apr 15, 2015
3.391
3.416
3.391
3.416
746,768
+0.02(+0.72%)
Apr 14, 2015
3.375
3.391
3.363
3.391
573,262
+0.02(+0.48%)
Apr 13, 2015
3.399
3.407
3.363
3.375
640,441
-0.02(-0.72%)
Apr 10, 2015
3.411
3.411
3.391
3.399
564,171
-0.00(-0.12%)
Apr 09, 2015
3.403
3.407
3.383
3.403
432,032
+0.00(+0.12%)
Apr 08, 2015
3.375
3.399
3.371
3.399
481,889
+0.02(+0.72%)
Apr 07, 2015
3.367
3.387
3.363
3.375
518,764
+0.01(+0.24%)
Apr 06, 2015
3.330
3.379
3.322
3.367
839,188
+0.01(+0.36%)
Apr 02, 2015
3.351
3.355
3.355
3.355
449,615
+0.01(+0.24%)
Apr 01, 2015
3.363
3.363
3.334
3.346
673,576
-0.03(-0.96%)
Mar 31, 2015
3.387
3.416
3.379
3.379
1,723,254
-0.02(-0.60%)
Mar 30, 2015
3.395
3.416
3.395
3.399
565,171
+0.00(+0.12%)
Mar 27, 2015
3.383
3.395
3.376
3.395
527,783
-0.00(-0.12%)
Mar 26, 2015
3.387
3.403
3.371
3.399
1,049,847
+0.01(+0.24%)
Mar 25, 2015
3.407
3.411
3.388
3.391
731,189
-0.01(-0.36%)
Mar 24, 2015
3.391
3.411
3.383
3.403
635,268
+0.01(+0.36%)
Mar 23, 2015
3.395
3.403
3.387
3.391
687,345
-0.00(-0.12%)
Mar 20, 2015
3.407
3.407
3.383
3.395
604,809
+0.01(+0.24%)
Mar 19, 2015
3.375
3.387
3.371
3.387
445,400
+0.00(+0.00%)
Mar 18, 2015
3.338
3.395
3.330
3.387
802,303
+0.04(+1.21%)
Mar 17, 2015
3.342
3.351
3.330
3.346
730,091
-0.00(-0.12%)
Mar 16, 2015
3.355
3.363
3.346
3.351
918,267
+0.02(+0.61%)
Mar 13, 2015
3.367
3.367
3.326
3.330
658,980
-0.03(-0.97%)
Mar 12, 2015
3.359
3.391
3.342
3.363
433,150
+0.02(+0.49%)
Mar 11, 2015
3.359
3.363
3.340
3.346
674,184
-0.01(-0.24%)
Mar 10, 2015
3.375
3.383
3.346
3.355
771,854
-0.04(-1.31%)
Mar 09, 2015
3.391
3.401
3.387
3.399
410,684
+0.00(+0.12%)
Mar 06, 2015
3.416
3.424
3.385
3.395
777,251
-0.03(-0.95%)
Mar 05, 2015
3.416
3.432
3.416
3.428
539,497
+0.01(+0.36%)
Mar 04, 2015
3.411
3.420
3.395
3.416
406,087
-0.01(-0.24%)
Mar 03, 2015
3.428
3.428
3.403
3.424
628,455
-0.02(-0.47%)
Mar 02, 2015
3.432
3.440
3.407
3.440
800,628
-0.02(-0.70%)
Feb 27, 2015
3.448
3.464
3.440
3.464
751,107
+0.02(+0.47%)
Feb 26, 2015
3.452
3.456
3.432
3.448
614,370
-0.01(-0.23%)
Feb 25, 2015
3.440
3.460
3.436
3.456
766,008
+0.01(+0.24%)
Feb 24, 2015
3.428
3.448
3.420
3.448
615,358
+0.02(+0.47%)
Feb 23, 2015
3.416
3.432
3.411
3.432
592,559
+0.01(+0.24%)
Feb 20, 2015
3.407
3.424
3.395
3.424
526,173
+0.02(+0.60%)
Feb 19, 2015
3.403
3.416
3.395
3.403
504,458
+0.00(+0.12%)
Feb 18, 2015
3.387
3.403
3.379
3.399
812,701
+0.01(+0.24%)
Feb 17, 2015
3.411
3.432
3.359
3.391
1,180,192
-0.02(-0.48%)
Feb 13, 2015
3.387
3.407
3.407
3.407
537,519
+0.02(+0.60%)
Feb 12, 2015
3.355
3.387
3.346
3.387
856,454
+0.04(+1.21%)
Feb 11, 2015
3.334
3.351
3.331
3.346
627,937
+0.00(+0.00%)
Feb 10, 2015
3.334
3.346
3.326
3.346
547,295
+0.03(+0.86%)
Feb 09, 2015
3.334
3.338
3.310
3.318
860,199
-0.03(-0.85%)
Feb 06, 2015
3.351
3.367
3.338
3.346
803,283
-0.01(-0.36%)
Feb 05, 2015
3.342
3.363
3.326
3.359
687,215
+0.03(+0.85%)
Feb 04, 2015
3.322
3.355
3.314
3.330
944,299
-0.01(-0.36%)
Feb 03, 2015
3.318
3.342
3.306
3.342
822,961
+0.04(+1.11%)
Feb 02, 2015
3.294
3.306
3.277
3.306
976,784
+0.00(+0.00%)
Jan 30, 2015
3.310
3.334
3.302
3.306
675,952
-0.02(-0.73%)
Jan 29, 2015
3.310
3.330
3.298
3.330
662,479
+0.02(+0.61%)
Jan 28, 2015
3.351
3.359
3.310
3.310
763,492
-0.04(-1.09%)
Jan 27, 2015
3.355
3.359
3.330
3.346
602,320
-0.02(-0.60%)
Jan 26, 2015
3.383
3.393
3.363
3.367
819,623
-0.02(-0.72%)
Jan 23, 2015
3.375
3.399
3.371
3.391
705,296
+0.00(+0.12%)
Jan 22, 2015
3.363
3.391
3.351
3.387
599,737
+0.03(+0.97%)
Jan 21, 2015
3.342
3.355
3.330
3.355
474,228
+0.01(+0.36%)
Jan 20, 2015
3.330
3.367
3.310
3.342
877,398
+0.02(+0.61%)
Jan 16, 2015
3.269
3.326
3.269
3.322
652,258
+0.04(+1.24%)
Jan 15, 2015
3.277
3.314
3.273
3.281
1,153,626
+0.00(+0.12%)
Jan 14, 2015
3.302
3.314
3.269
3.277
1,050,099
-0.04(-1.34%)
Jan 13, 2015
3.346
3.363
3.314
3.322
610,206
-0.02(-0.61%)
Jan 12, 2015
3.363
3.383
3.326
3.342
622,363
-0.03(-0.96%)
Jan 09, 2015
3.395
3.395
3.355
3.375
576,882
-0.00(-0.12%)
Jan 08, 2015
3.355
3.387
3.351
3.379
815,582
+0.05(+1.59%)
Jan 07, 2015
3.338
3.351
3.318
3.326
1,927,810
+0.02(+0.49%)
Jan 06, 2015
3.322
3.330
3.281
3.310
1,678,285
-0.02(-0.61%)
Jan 05, 2015
3.351
3.375
3.322
3.330
1,563,599
-0.05(-1.56%)
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.