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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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, 2021
9.266
9.266
9.202
9.229
5,716
-0.03(-0.29%)
Dec 30, 2021
9.238
9.257
9.184
9.257
19,190
+0.03(+0.30%)
Dec 29, 2021
9.202
9.248
9.193
9.229
4,535
+0.05(+0.49%)
Dec 28, 2021
9.166
9.211
9.166
9.184
23,916
+0.03(+0.30%)
Dec 27, 2021
9.093
9.170
9.057
9.157
18,479
+0.05(+0.60%)
Dec 23, 2021
9.011
9.138
9.011
9.102
15,171
+0.07(+0.81%)
Dec 22, 2021
8.975
9.047
8.975
9.029
10,200
+0.03(+0.35%)
Dec 21, 2021
8.925
9.025
8.925
8.998
18,421
+0.05(+0.61%)
Dec 20, 2021
8.989
8.989
8.916
8.943
20,797
-0.11(-1.20%)
Dec 17, 2021
9.043
9.061
9.011
9.052
14,049
-0.01(-0.10%)
Dec 16, 2021
9.061
9.106
9.025
9.061
28,977
-0.01(-0.10%)
Dec 15, 2021
8.998
9.079
8.971
9.070
17,229
+0.07(+0.75%)
Dec 14, 2021
8.952
9.005
8.952
9.002
19,269
+0.02(+0.25%)
Dec 13, 2021
8.962
9.007
8.962
8.980
9,209
-0.02(-0.20%)
Dec 10, 2021
9.061
9.097
8.998
8.998
40,059
-0.03(-0.30%)
Dec 09, 2021
9.043
9.079
9.025
9.025
11,535
-0.07(-0.79%)
Dec 08, 2021
9.106
9.106
9.044
9.097
15,812
+0.03(+0.30%)
Dec 07, 2021
9.034
9.078
9.034
9.070
15,461
+0.13(+1.41%)
Dec 06, 2021
8.862
8.971
8.862
8.943
20,336
+0.11(+1.23%)
Dec 03, 2021
8.862
8.924
8.817
8.835
23,858
-0.01(-0.10%)
Dec 02, 2021
8.790
8.898
8.736
8.844
33,726
+0.04(+0.41%)
Dec 01, 2021
8.889
8.978
8.772
8.808
37,282
-0.03(-0.31%)
Nov 30, 2021
9.034
9.034
8.808
8.835
45,032
-0.19(-2.10%)
Nov 29, 2021
8.962
9.025
8.926
9.025
39,130
+0.08(+0.91%)
Nov 26, 2021
9.061
9.061
8.889
8.943
35,839
-0.13(-1.39%)
Nov 24, 2021
9.043
9.097
9.043
9.070
14,586
+0.00(+0.00%)
Nov 23, 2021
9.088
9.124
9.034
9.070
58,907
-0.05(-0.50%)
Nov 22, 2021
9.088
9.124
9.061
9.115
44,091
+0.04(+0.40%)
Nov 19, 2021
9.223
9.223
9.061
9.079
61,005
-0.07(-0.79%)
Nov 18, 2021
9.187
9.201
9.142
9.151
36,996
-0.01(-0.15%)
Nov 17, 2021
9.174
9.218
9.147
9.165
45,987
+0.00(+0.00%)
Nov 16, 2021
9.147
9.223
9.147
9.165
43,195
+0.01(+0.10%)
Nov 15, 2021
9.236
9.272
9.156
9.156
28,800
-0.02(-0.20%)
Nov 12, 2021
9.165
9.254
9.165
9.174
27,947
-0.02(-0.20%)
Nov 11, 2021
9.183
9.227
9.165
9.192
29,113
+0.03(+0.29%)
Nov 10, 2021
9.183
9.138
9.165
36,270
-0.04(-0.39%)
Nov 09, 2021
9.183
9.227
9.147
9.200
72,650
+0.00(+0.00%)
Nov 08, 2021
9.245
9.245
9.192
9.200
22,431
+0.01(+0.10%)
Nov 05, 2021
9.147
9.209
9.138
9.192
18,666
+0.05(+0.59%)
Nov 04, 2021
9.129
9.183
9.129
9.138
19,303
+0.01(+0.10%)
Nov 03, 2021
9.129
9.138
9.129
9.129
35,434
-0.01(-0.10%)
Nov 02, 2021
9.147
9.163
9.138
9.138
20,234
-0.01(-0.10%)
Nov 01, 2021
9.147
9.156
9.138
9.147
48,935
-0.01(-0.10%)
Oct 29, 2021
9.165
9.200
9.129
9.156
37,953
-0.04(-0.39%)
Oct 28, 2021
9.075
9.192
9.075
9.192
28,584
+0.10(+1.09%)
Oct 27, 2021
9.084
9.147
9.093
9.093
24,350
+0.00(+0.00%)
Oct 26, 2021
9.120
9.093
67,622
-0.02(-0.20%)
Oct 25, 2021
9.120
9.147
9.102
9.111
25,428
-0.02(-0.20%)
Oct 22, 2021
9.102
9.138
9.093
9.129
15,301
+0.00(+0.00%)
Oct 21, 2021
9.102
9.174
9.102
9.129
15,764
-0.04(-0.43%)
Oct 20, 2021
9.106
9.173
9.097
9.168
41,450
+0.04(+0.49%)
Oct 19, 2021
9.106
9.142
9.088
9.124
14,523
+0.02(+0.20%)
Oct 18, 2021
9.070
9.132
9.061
9.106
20,825
-0.01(-0.15%)
Oct 15, 2021
9.097
9.135
9.070
9.119
33,677
+0.05(+0.54%)
Oct 14, 2021
9.088
9.115
8.999
9.070
21,580
+0.04(+0.39%)
Oct 13, 2021
9.053
9.079
9.035
9.035
12,647
+0.00(+0.00%)
Oct 12, 2021
9.035
9.044
8.999
9.035
10,447
-0.02(-0.25%)
Oct 11, 2021
9.044
9.088
9.044
9.057
18,144
+0.00(+0.05%)
Oct 08, 2021
9.053
9.054
9.039
9.053
18,714
+0.02(+0.20%)
Oct 07, 2021
8.990
9.053
8.990
9.035
7,362
+0.05(+0.60%)
Oct 06, 2021
8.954
8.999
8.886
8.981
8,738
-0.01(-0.10%)
Oct 05, 2021
8.999
9.017
8.990
8.990
18,134
-0.02(-0.20%)
Oct 04, 2021
9.035
9.035
8.963
9.008
26,004
-0.04(-0.40%)
Oct 01, 2021
9.044
9.061
8.998
9.044
5,331
+0.02(+0.20%)
Sep 30, 2021
9.053
9.088
9.017
9.026
25,993
-0.04(-0.49%)
Sep 29, 2021
9.079
9.088
9.044
9.070
8,677
+0.01(+0.10%)
Sep 28, 2021
9.124
9.151
9.037
9.061
94,884
-0.12(-1.26%)
Sep 27, 2021
9.249
9.249
9.160
9.177
27,881
-0.03(-0.29%)
Sep 24, 2021
9.267
9.267
9.177
9.204
20,526
-0.04(-0.48%)
Sep 23, 2021
9.204
9.249
9.186
9.249
37,759
+0.09(+0.97%)
Sep 22, 2021
9.168
9.179
9.133
9.160
24,731
+0.03(+0.29%)
Sep 21, 2021
9.142
9.168
9.124
9.133
34,113
+0.05(+0.59%)
Sep 20, 2021
9.097
9.110
9.008
9.079
36,137
-0.12(-1.36%)
Sep 17, 2021
9.213
9.241
9.168
9.204
21,207
-0.04(-0.39%)
Sep 16, 2021
9.204
9.266
9.204
9.240
24,046
-0.01(-0.14%)
Sep 15, 2021
9.279
9.288
9.199
9.252
31,805
-0.01(-0.10%)
Sep 14, 2021
9.341
9.341
9.252
9.261
16,751
-0.04(-0.48%)
Sep 13, 2021
9.332
9.341
9.244
9.306
58,494
-0.02(-0.19%)
Sep 10, 2021
9.385
9.385
9.279
9.323
13,460
+0.01(+0.10%)
Sep 09, 2021
9.359
9.376
9.288
9.314
28,018
-0.04(-0.47%)
Sep 08, 2021
9.350
9.359
9.323
9.359
10,507
+0.02(+0.19%)
Sep 07, 2021
9.421
9.421
9.323
9.341
17,545
-0.07(-0.75%)
Sep 03, 2021
9.376
9.412
9.368
9.412
18,035
+0.03(+0.28%)
Sep 02, 2021
9.376
9.394
9.350
9.385
9,988
+0.04(+0.38%)
Sep 01, 2021
9.323
9.350
9.288
9.350
18,818
+0.06(+0.67%)
Aug 31, 2021
9.270
9.288
9.217
9.288
29,831
+0.01(+0.10%)
Aug 30, 2021
9.270
9.314
9.217
9.279
23,419
+0.01(+0.10%)
Aug 27, 2021
9.297
9.314
9.244
9.270
24,272
-0.01(-0.10%)
Aug 26, 2021
9.332
9.332
9.226
9.279
25,154
-0.03(-0.29%)
Aug 25, 2021
9.297
9.323
9.275
9.306
22,832
+0.02(+0.19%)
Aug 24, 2021
9.297
9.306
9.270
9.288
25,038
+0.01(+0.10%)
Aug 23, 2021
9.252
9.297
9.252
9.279
20,266
+0.06(+0.67%)
Aug 20, 2021
9.341
9.341
9.199
9.217
21,768
+0.05(+0.58%)
Aug 19, 2021
9.164
9.226
9.164
9.164
40,943
-0.10(-1.04%)
Aug 18, 2021
9.366
9.366
9.260
9.260
33,474
-0.02(-0.19%)
Aug 17, 2021
9.357
9.357
9.260
9.278
20,080
-0.05(-0.52%)
Aug 16, 2021
9.348
9.348
9.304
9.326
10,918
-0.01(-0.14%)
Aug 13, 2021
9.348
9.348
9.287
9.340
22,213
+0.07(+0.76%)
Aug 12, 2021
9.269
9.269
9.216
9.269
19,100
+0.05(+0.57%)
Aug 11, 2021
9.234
9.234
9.207
9.216
45,416
-0.02(-0.19%)
Aug 10, 2021
9.313
9.313
9.207
9.234
29,531
+0.00(+0.00%)
Aug 09, 2021
9.225
9.251
9.181
9.234
26,231
+0.06(+0.67%)
Aug 06, 2021
9.181
9.216
9.163
9.172
17,151
-0.01(-0.10%)
Aug 05, 2021
9.216
9.216
9.172
9.181
5,263
+0.01(+0.10%)
Aug 04, 2021
9.190
9.225
9.164
9.172
14,475
-0.04(-0.48%)
Aug 03, 2021
9.269
9.269
9.199
9.216
24,544
-0.01(-0.10%)
Aug 02, 2021
9.234
9.278
9.225
9.225
7,824
+0.02(+0.19%)
Jul 30, 2021
9.251
9.251
9.181
9.207
13,889
-0.02(-0.19%)
Jul 29, 2021
9.207
9.278
9.190
9.225
27,488
+0.04(+0.48%)
Jul 28, 2021
9.128
9.190
9.128
9.181
13,895
+0.05(+0.58%)
Jul 27, 2021
9.155
9.155
9.110
9.128
35,051
-0.01(-0.10%)
Jul 26, 2021
9.155
9.199
9.128
9.137
20,152
-0.01(-0.10%)
Jul 23, 2021
9.146
9.199
9.131
9.146
35,695
+0.02(+0.19%)
Jul 22, 2021
9.137
9.190
9.093
9.128
42,757
-0.01(-0.09%)
Jul 21, 2021
9.084
9.163
9.057
9.136
42,437
+0.07(+0.77%)
Jul 20, 2021
8.996
9.066
8.987
9.066
78,650
+0.07(+0.80%)
Jul 19, 2021
9.040
9.066
8.979
8.994
35,004
-0.13(-1.46%)
Jul 16, 2021
9.250
9.250
9.119
9.128
90,677
-0.10(-1.04%)
Jul 15, 2021
9.294
9.294
9.215
9.224
53,294
-0.07(-0.75%)
Jul 14, 2021
9.250
9.294
9.250
9.294
41,387
+0.04(+0.47%)
Jul 13, 2021
9.241
9.276
9.224
9.250
22,561
+0.03(+0.28%)
Jul 12, 2021
9.198
9.259
9.198
9.224
10,510
+0.03(+0.29%)
Jul 09, 2021
9.294
9.294
9.145
9.198
78,118
-0.07(-0.76%)
Jul 08, 2021
9.469
9.469
9.268
9.268
80,188
-0.36(-3.73%)
Jul 07, 2021
9.662
9.758
9.583
9.627
57,851
+0.00(+0.05%)
Jul 06, 2021
9.566
9.636
9.561
9.622
23,225
+0.00(+0.05%)
Jul 02, 2021
9.443
9.618
9.443
9.618
55,527
+0.22(+2.33%)
Jul 01, 2021
9.390
9.426
9.382
9.399
23,445
+0.01(+0.09%)
Jun 30, 2021
9.495
9.512
9.390
9.390
43,224
-0.12(-1.29%)
Jun 29, 2021
9.434
9.513
9.329
9.513
38,667
+0.08(+0.84%)
Jun 28, 2021
9.250
9.434
9.233
9.434
19,936
+0.21(+2.28%)
Jun 25, 2021
9.241
9.303
9.219
9.224
19,402
-0.02(-0.19%)
Jun 24, 2021
9.189
9.241
9.136
9.241
38,687
+0.10(+1.05%)
Jun 23, 2021
9.163
9.163
9.101
9.145
29,988
+0.02(+0.21%)
Jun 22, 2021
9.101
9.154
9.101
9.126
38,318
-0.00(-0.02%)
Jun 21, 2021
9.075
9.198
9.075
9.128
36,774
+0.06(+0.68%)
Jun 18, 2021
9.163
9.163
8.996
9.066
60,934
-0.11(-1.24%)
Jun 17, 2021
9.206
9.276
9.180
9.180
21,677
-0.06(-0.70%)
Jun 16, 2021
9.303
9.303
9.224
9.245
19,223
-0.01(-0.15%)
Jun 15, 2021
9.285
9.320
9.259
9.259
17,080
+0.01(+0.09%)
Jun 14, 2021
9.303
9.355
9.250
9.250
38,143
-0.03(-0.38%)
Jun 11, 2021
9.320
9.355
9.285
9.285
33,367
-0.03(-0.28%)
Jun 10, 2021
9.233
9.329
9.221
9.311
83,893
+0.11(+1.23%)
Jun 09, 2021
9.189
9.198
9.155
9.198
59,752
+0.03(+0.38%)
Jun 08, 2021
9.128
9.189
9.111
9.163
101,466
+0.03(+0.38%)
Jun 07, 2021
9.111
9.137
9.102
9.128
37,866
+0.04(+0.48%)
Jun 04, 2021
9.050
9.101
9.050
9.085
69,653
+0.04(+0.48%)
Jun 03, 2021
9.085
9.085
9.033
9.041
80,496
-0.06(-0.67%)
Jun 02, 2021
9.059
9.111
9.059
9.102
45,687
+0.00(+0.00%)
Jun 01, 2021
9.172
9.172
9.094
9.102
35,732
-0.01(-0.14%)
May 28, 2021
9.111
9.137
9.094
9.115
65,266
+0.04(+0.43%)
May 27, 2021
9.033
9.120
9.015
9.076
32,631
+0.04(+0.48%)
May 26, 2021
8.972
9.033
8.963
9.033
33,724
+0.04(+0.48%)
May 25, 2021
8.972
9.006
8.972
8.989
19,139
+0.03(+0.29%)
May 24, 2021
8.972
9.006
8.954
8.963
24,490
+0.01(+0.10%)
May 21, 2021
8.972
8.976
8.941
8.954
27,709
+0.00(+0.00%)
May 20, 2021
8.911
8.972
8.867
8.954
49,246
+0.06(+0.68%)
May 19, 2021
8.851
8.920
8.773
8.894
25,518
-0.02(-0.19%)
May 18, 2021
8.911
8.937
8.851
8.911
57,265
+0.02(+0.19%)
May 17, 2021
8.859
8.894
8.807
8.894
19,058
+0.03(+0.29%)
May 14, 2021
8.825
8.885
8.807
8.868
15,741
+0.08(+0.89%)
May 13, 2021
8.738
8.816
8.721
8.790
31,435
+0.06(+0.69%)
May 12, 2021
8.781
8.781
8.686
8.729
21,359
-0.06(-0.69%)
May 11, 2021
8.859
8.859
8.747
8.790
36,722
-0.10(-1.07%)
May 10, 2021
8.894
8.903
8.842
8.885
39,073
+0.03(+0.39%)
May 07, 2021
8.868
8.877
8.803
8.851
71,903
+0.02(+0.20%)
May 06, 2021
8.842
8.842
8.738
8.833
37,635
+0.02(+0.20%)
May 05, 2021
8.773
8.859
8.755
8.816
61,299
+0.08(+0.89%)
May 04, 2021
8.738
8.755
8.695
8.738
22,210
-0.03(-0.30%)
May 03, 2021
8.729
8.773
8.703
8.764
30,833
+0.08(+0.90%)
Apr 30, 2021
8.721
8.729
8.652
8.686
65,356
-0.03(-0.30%)
Apr 29, 2021
8.729
8.747
8.703
8.712
31,412
-0.02(-0.20%)
Apr 28, 2021
8.712
8.747
8.674
8.729
28,681
+0.08(+0.90%)
Apr 27, 2021
8.669
8.729
8.652
8.652
51,710
-0.02(-0.20%)
Apr 26, 2021
8.643
8.728
8.643
8.669
53,541
+0.02(+0.20%)
Apr 23, 2021
8.677
8.703
8.652
8.652
66,742
-0.01(-0.10%)
Apr 22, 2021
8.695
8.721
8.660
8.660
29,666
-0.03(-0.31%)
Apr 21, 2021
8.618
8.705
8.618
8.687
40,450
+0.04(+0.50%)
Apr 20, 2021
8.627
8.653
8.627
8.644
28,775
-0.01(-0.10%)
Apr 19, 2021
8.687
8.705
8.653
8.653
45,536
-0.02(-0.20%)
Apr 16, 2021
8.696
8.705
8.670
8.670
21,022
-0.01(-0.10%)
Apr 15, 2021
8.722
8.722
8.670
8.679
52,335
+0.01(+0.10%)
Apr 14, 2021
8.713
8.756
8.670
8.670
47,335
-0.04(-0.49%)
Apr 13, 2021
8.687
8.739
8.653
8.713
43,359
+0.05(+0.60%)
Apr 12, 2021
8.610
8.662
8.584
8.662
53,521
+0.06(+0.70%)
Apr 09, 2021
8.593
8.610
8.567
8.601
25,552
+0.01(+0.10%)
Apr 08, 2021
8.550
8.593
8.481
8.593
60,566
+0.09(+1.11%)
Apr 07, 2021
8.446
8.532
8.446
8.498
28,574
+0.03(+0.30%)
Apr 06, 2021
8.455
8.507
8.455
8.472
51,766
-0.02(-0.20%)
Apr 05, 2021
8.489
8.515
8.463
8.489
41,835
+0.03(+0.31%)
Apr 01, 2021
8.463
8.515
8.438
8.463
35,889
+0.02(+0.20%)
Mar 31, 2021
8.412
8.515
8.412
8.446
35,918
-0.01(-0.10%)
Mar 30, 2021
8.438
8.455
8.395
8.455
16,961
+0.00(+0.00%)
Mar 29, 2021
8.352
8.472
8.352
8.455
90,548
+0.05(+0.61%)
Mar 26, 2021
8.352
8.420
8.326
8.403
37,398
+0.07(+0.83%)
Mar 25, 2021
8.334
8.352
8.326
8.334
24,475
+0.00(+0.00%)
Mar 24, 2021
8.317
8.395
8.317
8.334
25,396
+0.01(+0.10%)
Mar 23, 2021
8.412
8.412
8.326
8.326
15,460
-0.07(-0.82%)
Mar 22, 2021
8.403
8.420
8.369
8.395
19,489
+0.03(+0.31%)
Mar 19, 2021
8.317
8.381
8.317
8.369
22,067
+0.00(+0.00%)
Mar 18, 2021
8.386
8.420
8.352
8.369
35,669
-0.09(-1.04%)
Mar 17, 2021
8.388
8.463
8.388
8.456
14,029
+0.04(+0.51%)
Mar 16, 2021
8.465
8.465
8.388
8.414
52,973
-0.03(-0.41%)
Mar 15, 2021
8.371
8.448
8.371
8.448
34,533
+0.07(+0.82%)
Mar 12, 2021
8.294
8.397
8.294
8.379
36,218
+0.03(+0.41%)
Mar 11, 2021
8.371
8.397
8.345
8.345
37,636
-0.00(-0.01%)
Mar 10, 2021
8.324
8.354
8.302
8.346
44,442
+0.04(+0.52%)
Mar 09, 2021
8.242
8.319
8.242
8.302
43,489
+0.10(+1.25%)
Mar 08, 2021
8.217
8.260
8.191
8.200
36,649
-0.01(-0.10%)
Mar 05, 2021
8.217
8.302
8.131
8.208
65,076
+0.03(+0.42%)
Mar 04, 2021
8.234
8.285
8.165
8.174
65,709
-0.09(-1.14%)
Mar 03, 2021
8.268
8.285
8.234
8.268
24,321
-0.03(-0.31%)
Mar 02, 2021
8.311
8.311
8.234
8.294
20,204
+0.01(+0.10%)
Mar 01, 2021
8.217
8.337
8.217
8.285
62,021
+0.09(+1.04%)
Feb 26, 2021
8.251
8.261
8.148
8.200
41,008
-0.05(-0.62%)
Feb 25, 2021
8.260
8.285
8.217
8.251
54,718
-0.05(-0.62%)
Feb 24, 2021
8.217
8.311
8.217
8.302
60,184
+0.06(+0.73%)
Feb 23, 2021
8.234
8.251
8.191
8.242
33,748
-0.04(-0.52%)
Feb 22, 2021
8.217
8.328
8.160
8.285
27,936
-0.03(-0.31%)
Feb 19, 2021
8.354
8.379
8.302
8.311
43,345
-0.03(-0.41%)
Feb 18, 2021
8.362
8.384
8.328
8.345
15,415
-0.05(-0.54%)
Feb 17, 2021
8.339
8.399
8.339
8.390
27,191
-0.01(-0.10%)
Feb 16, 2021
8.373
8.416
8.339
8.399
45,886
+0.03(+0.30%)
Feb 12, 2021
8.322
8.397
8.322
8.373
16,922
+0.04(+0.51%)
Feb 11, 2021
8.297
8.331
8.297
8.331
61,534
+0.03(+0.41%)
Feb 10, 2021
8.263
8.314
8.246
8.297
53,475
+0.03(+0.41%)
Feb 09, 2021
8.254
8.271
8.237
8.263
26,076
+0.01(+0.10%)
Feb 08, 2021
8.254
8.280
8.229
8.254
32,265
+0.00(+0.00%)
Feb 05, 2021
8.237
8.263
8.220
8.254
30,319
+0.03(+0.41%)
Feb 04, 2021
8.186
8.237
8.169
8.220
21,356
+0.03(+0.31%)
Feb 03, 2021
8.169
8.227
8.144
8.195
38,445
+0.02(+0.21%)
Feb 02, 2021
8.135
8.195
8.135
8.178
37,063
+0.05(+0.63%)
Feb 01, 2021
8.067
8.144
8.041
8.127
44,224
+0.07(+0.84%)
Jan 29, 2021
8.144
8.144
7.999
8.058
42,423
-0.09(-1.15%)
Jan 28, 2021
8.127
8.212
8.041
8.152
61,966
+0.06(+0.74%)
Jan 27, 2021
8.178
8.186
8.093
8.093
34,492
-0.12(-1.45%)
Jan 26, 2021
8.246
8.322
8.144
8.212
115,065
-0.03(-0.31%)
Jan 25, 2021
8.322
8.322
8.178
8.237
36,556
-0.09(-1.02%)
Jan 22, 2021
8.305
8.373
8.305
8.322
28,791
-0.03(-0.31%)
Jan 21, 2021
8.339
8.352
8.331
8.348
37,253
+0.00(+0.06%)
Jan 20, 2021
8.301
8.368
8.250
8.343
19,682
+0.05(+0.61%)
Jan 19, 2021
8.419
8.419
8.250
8.292
40,252
+0.03(+0.31%)
Jan 15, 2021
8.250
8.326
8.250
8.267
26,709
-0.03(-0.31%)
Jan 14, 2021
8.233
8.318
8.233
8.292
56,374
+0.06(+0.72%)
Jan 13, 2021
8.191
8.254
8.191
8.233
24,259
+0.03(+0.31%)
Jan 12, 2021
8.148
8.233
8.104
8.208
36,686
+0.05(+0.62%)
Jan 11, 2021
8.123
8.174
8.073
8.157
29,350
-0.03(-0.41%)
Jan 08, 2021
8.199
8.212
8.132
8.191
49,636
-0.01(-0.10%)
Jan 07, 2021
8.191
8.258
8.191
8.199
35,173
-0.01(-0.10%)
Jan 06, 2021
8.072
8.225
8.038
8.208
49,323
+0.09(+1.15%)
Jan 05, 2021
8.140
8.170
8.022
8.115
44,687
-0.06(-0.72%)
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.