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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 29, 2017
3.039
3.039
3.039
0
+0.00(+0.00%)
Dec 28, 2017
3.063
3.092
3.034
3.039
1,460,056
-0.03(-1.11%)
Dec 27, 2017
3.053
3.073
3.024
3.073
1,449,822
+0.02(+0.64%)
Dec 26, 2017
2.985
3.088
2.985
3.053
1,393,890
+0.06(+1.95%)
Dec 22, 2017
2.985
3.034
2.980
2.995
1,701,175
+0.00(+0.16%)
Dec 21, 2017
3.024
3.029
2.970
2.990
3,280,064
-0.04(-1.29%)
Dec 20, 2017
3.083
3.109
3.022
3.029
1,891,342
-0.06(-1.90%)
Dec 19, 2017
3.122
3.146
3.073
3.088
1,658,828
-0.03(-1.09%)
Dec 18, 2017
3.122
3.166
3.097
3.122
2,117,878
+0.01(+0.47%)
Dec 15, 2017
3.079
3.107
3.060
3.107
2,420,303
+0.03(+0.92%)
Dec 14, 2017
3.088
3.117
3.045
3.079
1,608,225
-0.01(-0.46%)
Dec 13, 2017
3.093
3.112
3.055
3.093
2,074,525
+0.00(+0.00%)
Dec 12, 2017
3.083
3.112
3.079
3.093
1,305,071
+0.00(+0.15%)
Dec 11, 2017
3.093
3.103
3.079
3.088
1,241,698
-0.00(-0.15%)
Dec 08, 2017
3.102
3.105
3.088
3.093
656,766
-0.00(-0.15%)
Dec 07, 2017
3.098
3.102
3.083
3.098
824,128
+0.00(+0.15%)
Dec 06, 2017
3.102
3.102
3.081
3.093
788,969
-0.01(-0.31%)
Dec 05, 2017
3.112
3.119
3.079
3.102
826,993
-0.00(-0.15%)
Dec 04, 2017
3.135
3.148
3.102
3.107
862,793
-0.01(-0.46%)
Dec 01, 2017
3.112
3.131
3.093
3.121
946,941
+0.01(+0.46%)
Nov 30, 2017
3.145
3.145
3.083
3.107
1,009,474
-0.04(-1.21%)
Nov 29, 2017
3.159
3.178
3.117
3.145
869,982
-0.00(-0.15%)
Nov 28, 2017
3.117
3.154
3.079
3.150
1,192,316
-0.00(-0.15%)
Nov 27, 2017
3.197
3.203
3.145
3.154
793,904
-0.05(-1.48%)
Nov 24, 2017
3.216
3.240
3.187
3.202
274,340
+0.00(+0.00%)
Nov 22, 2017
3.211
3.254
3.197
3.202
538,096
+0.01(+0.45%)
Nov 21, 2017
3.188
3.227
3.171
3.188
557,225
+0.01(+0.45%)
Nov 20, 2017
3.169
3.202
3.169
3.173
568,394
+0.00(+0.00%)
Nov 17, 2017
3.135
3.178
3.131
3.173
819,456
+0.03(+0.90%)
Nov 16, 2017
3.169
3.178
3.117
3.145
859,879
-0.01(-0.30%)
Nov 15, 2017
3.173
3.202
3.131
3.154
924,536
-0.02(-0.75%)
Nov 14, 2017
3.211
3.222
3.169
3.178
1,244,287
-0.05(-1.47%)
Nov 13, 2017
3.264
3.264
3.211
3.226
765,594
-0.04(-1.16%)
Nov 10, 2017
3.273
3.287
3.226
3.264
1,172,240
-0.03(-0.86%)
Nov 09, 2017
3.339
3.411
3.283
3.292
938,181
-0.06(-1.84%)
Nov 08, 2017
3.339
3.363
3.320
3.354
496,237
+0.00(+0.00%)
Nov 07, 2017
3.349
3.354
3.316
3.354
645,045
+0.01(+0.43%)
Nov 06, 2017
3.368
3.377
3.330
3.339
555,386
-0.03(-0.98%)
Nov 03, 2017
3.320
3.396
3.297
3.373
575,681
+0.05(+1.43%)
Nov 02, 2017
3.382
3.396
3.311
3.325
878,768
-0.06(-1.82%)
Nov 01, 2017
3.392
3.401
3.377
3.387
350,121
-0.01(-0.28%)
Oct 31, 2017
3.458
3.471
3.394
3.396
710,633
-0.05(-1.51%)
Oct 30, 2017
3.468
3.487
3.449
3.449
253,305
-0.03(-0.82%)
Oct 27, 2017
3.496
3.496
3.458
3.477
323,931
-0.00(-0.14%)
Oct 26, 2017
3.463
3.487
3.449
3.482
272,883
+0.02(+0.69%)
Oct 25, 2017
3.534
3.534
3.444
3.458
395,646
-0.09(-2.54%)
Oct 24, 2017
3.496
3.553
3.496
3.548
460,428
+0.06(+1.77%)
Oct 23, 2017
3.482
3.507
3.472
3.487
680,700
+0.00(+0.14%)
Oct 20, 2017
3.491
3.496
3.482
3.482
399,046
+0.00(+0.00%)
Oct 19, 2017
3.468
3.491
3.453
3.482
493,715
+0.00(+0.14%)
Oct 18, 2017
3.501
3.515
3.477
3.477
428,781
-0.02(-0.68%)
Oct 17, 2017
3.529
3.534
3.496
3.501
302,574
-0.03(-0.81%)
Oct 16, 2017
3.505
3.534
3.496
3.529
285,292
+0.02(+0.68%)
Oct 13, 2017
3.524
3.526
3.496
3.505
363,324
-0.01(-0.27%)
Oct 12, 2017
3.505
3.524
3.504
3.515
516,401
+0.01(+0.27%)
Oct 11, 2017
3.515
3.540
3.505
3.505
603,367
-0.00(-0.14%)
Oct 10, 2017
3.520
3.534
3.505
3.510
358,730
-0.01(-0.40%)
Oct 09, 2017
3.524
3.539
3.515
3.524
520,969
-0.01(-0.27%)
Oct 06, 2017
3.562
3.562
3.510
3.534
440,658
-0.02(-0.67%)
Oct 05, 2017
3.577
3.577
3.543
3.558
447,467
-0.02(-0.53%)
Oct 04, 2017
3.572
3.591
3.558
3.577
346,387
+0.01(+0.40%)
Oct 03, 2017
3.577
3.591
3.501
3.562
678,680
-0.02(-0.66%)
Oct 02, 2017
3.577
3.591
3.543
3.586
603,338
+0.03(+0.80%)
Sep 29, 2017
3.548
3.577
3.506
3.558
1,065,109
+0.01(+0.27%)
Sep 28, 2017
3.515
3.548
3.501
3.548
698,262
+0.03(+0.94%)
Sep 27, 2017
3.524
3.524
3.487
3.515
346,267
+0.02(+0.54%)
Sep 26, 2017
3.487
3.505
3.453
3.496
425,747
+0.02(+0.68%)
Sep 25, 2017
3.439
3.487
3.434
3.472
597,376
+0.03(+0.97%)
Sep 22, 2017
3.444
3.449
3.421
3.439
643,455
+0.00(+0.00%)
Sep 21, 2017
3.425
3.441
3.421
3.439
652,177
+0.02(+0.55%)
Sep 20, 2017
3.396
3.434
3.396
3.420
406,287
+0.01(+0.28%)
Sep 19, 2017
3.415
3.430
3.396
3.411
464,098
+0.01(+0.28%)
Sep 18, 2017
3.439
3.439
3.396
3.401
750,185
-0.04(-1.10%)
Sep 15, 2017
3.382
3.453
3.377
3.439
2,129,817
+0.07(+2.11%)
Sep 14, 2017
3.331
3.377
3.326
3.368
856,873
+0.01(+0.41%)
Sep 13, 2017
3.326
3.355
3.308
3.354
877,933
+0.01(+0.28%)
Sep 12, 2017
3.294
3.366
3.294
3.345
1,081,823
+0.05(+1.54%)
Sep 11, 2017
3.294
3.303
3.262
3.294
832,836
-0.00(-0.14%)
Sep 08, 2017
3.303
3.317
3.271
3.299
568,321
-0.01(-0.42%)
Sep 07, 2017
3.299
3.322
3.294
3.312
366,681
+0.01(+0.28%)
Sep 06, 2017
3.308
3.312
3.289
3.303
438,655
-0.00(-0.14%)
Sep 05, 2017
3.326
3.349
3.301
3.308
418,665
-0.03(-0.83%)
Sep 01, 2017
3.299
3.349
3.299
3.336
463,617
+0.04(+1.26%)
Aug 31, 2017
3.326
3.345
3.294
3.294
780,946
-0.02(-0.70%)
Aug 30, 2017
3.308
3.331
3.303
3.317
386,289
+0.01(+0.28%)
Aug 29, 2017
3.322
3.336
3.308
3.308
477,509
-0.03(-0.83%)
Aug 28, 2017
3.349
3.354
3.317
3.336
309,132
-0.00(-0.14%)
Aug 25, 2017
3.340
3.359
3.322
3.340
362,726
+0.02(+0.70%)
Aug 24, 2017
3.331
3.345
3.312
3.317
374,143
-0.00(-0.14%)
Aug 23, 2017
3.303
3.345
3.299
3.322
338,990
+0.01(+0.42%)
Aug 22, 2017
3.312
3.336
3.308
3.308
286,967
-0.00(-0.14%)
Aug 21, 2017
3.331
3.345
3.303
3.312
343,825
-0.03(-0.83%)
Aug 18, 2017
3.340
3.356
3.336
3.340
236,423
-0.00(-0.14%)
Aug 17, 2017
3.336
3.368
3.326
3.345
366,930
+0.02(+0.56%)
Aug 16, 2017
3.373
3.383
3.312
3.326
805,406
-0.06(-1.64%)
Aug 15, 2017
3.377
3.391
3.354
3.382
416,988
+0.01(+0.27%)
Aug 14, 2017
3.363
3.423
3.363
3.373
532,921
+0.01(+0.28%)
Aug 11, 2017
3.396
3.396
3.345
3.363
407,771
-0.01(-0.41%)
Aug 10, 2017
3.447
3.460
3.368
3.377
895,295
-0.08(-2.41%)
Aug 09, 2017
3.456
3.479
3.447
3.460
552,861
-0.01(-0.40%)
Aug 08, 2017
3.497
3.516
3.451
3.474
354,925
-0.02(-0.66%)
Aug 07, 2017
3.447
3.502
3.447
3.497
532,229
+0.01(+0.40%)
Aug 04, 2017
3.470
3.502
3.447
3.484
614,849
+0.01(+0.27%)
Aug 03, 2017
3.447
3.530
3.433
3.474
582,635
+0.04(+1.08%)
Aug 02, 2017
3.534
3.534
3.433
3.437
1,174,799
-0.10(-2.88%)
Aug 01, 2017
3.521
3.548
3.511
3.539
304,123
+0.03(+0.79%)
Jul 31, 2017
3.507
3.525
3.488
3.511
408,451
+0.01(+0.26%)
Jul 28, 2017
3.502
3.521
3.484
3.502
308,429
-0.02(-0.66%)
Jul 27, 2017
3.474
3.528
3.470
3.525
387,435
+0.05(+1.46%)
Jul 26, 2017
3.497
3.502
3.470
3.474
424,728
-0.03(-0.79%)
Jul 25, 2017
3.502
3.521
3.484
3.502
517,180
+0.00(+0.00%)
Jul 24, 2017
3.516
3.525
3.497
3.502
399,957
-0.01(-0.26%)
Jul 21, 2017
3.511
3.534
3.502
3.511
451,493
-0.01(-0.26%)
Jul 20, 2017
3.530
3.503
3.521
434,717
+0.00(+0.13%)
Jul 19, 2017
3.525
3.530
3.497
3.516
463,967
-0.01(-0.26%)
Jul 18, 2017
3.511
3.525
3.497
3.525
322,432
+0.02(+0.53%)
Jul 17, 2017
3.493
3.516
3.493
3.507
607,889
-0.00(-0.13%)
Jul 14, 2017
3.511
3.460
3.511
597,919
+0.03(+0.80%)
Jul 13, 2017
3.539
3.539
3.474
3.484
411,160
-0.01(-0.40%)
Jul 12, 2017
3.502
3.530
3.488
3.497
582,017
-0.01(-0.26%)
Jul 11, 2017
3.516
3.521
3.465
3.507
472,890
-0.01(-0.39%)
Jul 10, 2017
3.470
3.530
3.470
3.521
666,426
+0.04(+1.06%)
Jul 07, 2017
3.488
3.507
3.433
3.484
468,381
-0.00(-0.13%)
Jul 06, 2017
3.479
3.493
3.444
3.488
362,836
+0.01(+0.27%)
Jul 05, 2017
3.507
3.516
3.447
3.479
562,122
-0.03(-0.79%)
Jul 03, 2017
3.470
3.516
3.465
3.507
537,830
+0.04(+1.20%)
Jun 30, 2017
3.442
3.479
3.433
3.465
847,334
+0.02(+0.54%)
Jun 29, 2017
3.470
3.479
3.414
3.447
462,095
+0.00(+0.00%)
Jun 28, 2017
3.474
3.497
3.437
3.447
490,561
-0.01(-0.40%)
Jun 27, 2017
3.470
3.484
3.447
3.460
716,220
+0.00(+0.13%)
Jun 26, 2017
3.479
3.479
3.456
3.456
331,037
-0.01(-0.27%)
Jun 23, 2017
3.460
3.470
3.442
3.465
404,770
+0.00(+0.00%)
Jun 22, 2017
3.442
3.479
3.428
3.465
547,821
+0.01(+0.27%)
Jun 21, 2017
3.456
3.474
3.447
3.456
481,017
+0.00(+0.13%)
Jun 20, 2017
3.451
3.474
3.447
3.451
510,080
-0.02(-0.53%)
Jun 19, 2017
3.470
3.497
3.460
3.470
661,993
+0.02(+0.54%)
Jun 16, 2017
3.470
3.474
3.437
3.451
1,858,418
-0.03(-0.93%)
Jun 15, 2017
3.511
3.525
3.419
3.484
1,002,174
-0.02(-0.53%)
Jun 14, 2017
3.470
3.516
3.434
3.502
991,007
+0.04(+1.17%)
Jun 13, 2017
3.498
3.498
3.394
3.461
1,404,761
-0.04(-1.03%)
Jun 12, 2017
3.457
3.502
3.457
3.498
730,524
+0.05(+1.57%)
Jun 09, 2017
3.439
3.457
3.412
3.443
987,812
+0.03(+0.93%)
Jun 08, 2017
3.489
3.520
3.407
3.412
1,615,132
-0.06(-1.82%)
Jun 07, 2017
3.484
3.502
3.457
3.475
488,569
-0.01(-0.26%)
Jun 06, 2017
3.489
3.498
3.466
3.484
405,609
-0.01(-0.39%)
Jun 05, 2017
3.525
3.534
3.480
3.498
430,311
-0.03(-0.90%)
Jun 02, 2017
3.529
3.561
3.516
3.529
799,024
+0.01(+0.26%)
Jun 01, 2017
3.516
3.529
3.511
3.520
360,126
+0.01(+0.26%)
May 31, 2017
3.502
3.522
3.479
3.511
854,985
+0.02(+0.52%)
May 30, 2017
3.461
3.495
3.457
3.493
427,221
+0.02(+0.65%)
May 26, 2017
3.457
3.489
3.443
3.470
298,807
+0.02(+0.52%)
May 25, 2017
3.452
3.498
3.443
3.452
610,574
+0.00(+0.13%)
May 24, 2017
3.461
3.475
3.434
3.448
363,127
-0.02(-0.52%)
May 23, 2017
3.466
3.498
3.434
3.466
905,855
+0.00(+0.13%)
May 22, 2017
3.421
3.479
3.412
3.461
1,566,724
+0.04(+1.19%)
May 19, 2017
3.398
3.443
3.371
3.421
908,597
+0.02(+0.66%)
May 18, 2017
3.380
3.421
3.376
3.398
468,174
-0.00(-0.13%)
May 17, 2017
3.376
3.407
3.376
3.403
384,155
+0.01(+0.27%)
May 16, 2017
3.407
3.407
3.371
3.394
364,243
-0.01(-0.27%)
May 15, 2017
3.371
3.412
3.360
3.403
392,582
+0.03(+0.94%)
May 12, 2017
3.389
3.398
3.348
3.371
406,466
-0.03(-0.80%)
May 11, 2017
3.362
3.412
3.348
3.398
544,292
+0.03(+0.94%)
May 10, 2017
3.376
3.398
3.362
3.367
553,148
-0.01(-0.27%)
May 09, 2017
3.416
3.430
3.367
3.376
520,292
-0.04(-1.19%)
May 08, 2017
3.457
3.457
3.398
3.416
526,159
-0.03(-0.79%)
May 05, 2017
3.430
3.457
3.412
3.443
661,727
+0.02(+0.53%)
May 04, 2017
3.348
3.439
3.344
3.425
1,502,205
+0.09(+2.71%)
May 03, 2017
3.326
3.360
3.326
3.335
448,085
+0.00(+0.00%)
May 02, 2017
3.299
3.344
3.299
3.335
524,112
+0.04(+1.10%)
May 01, 2017
3.326
3.326
3.299
3.299
293,937
-0.01(-0.41%)
Apr 28, 2017
3.321
3.335
3.294
3.312
422,939
+0.00(+0.00%)
Apr 27, 2017
3.326
3.326
3.294
3.312
608,410
-0.01(-0.27%)
Apr 26, 2017
3.321
3.344
3.308
3.321
537,889
+0.01(+0.27%)
Apr 25, 2017
3.317
3.339
3.300
3.312
639,040
+0.00(+0.14%)
Apr 24, 2017
3.317
3.321
3.294
3.308
756,457
+0.01(+0.27%)
Apr 21, 2017
3.312
3.317
3.299
3.299
509,993
-0.00(-0.14%)
Apr 20, 2017
3.285
3.308
3.258
3.303
732,476
+0.02(+0.55%)
Apr 19, 2017
3.294
3.312
3.281
3.285
378,833
-0.00(-0.14%)
Apr 18, 2017
3.272
3.294
3.258
3.290
531,883
+0.01(+0.28%)
Apr 17, 2017
3.258
3.294
3.254
3.281
529,498
+0.00(+0.14%)
Apr 13, 2017
3.258
3.290
3.240
3.276
481,138
+0.02(+0.55%)
Apr 12, 2017
3.317
3.321
3.240
3.258
1,219,799
-0.05(-1.64%)
Apr 11, 2017
3.276
3.317
3.267
3.312
729,026
+0.02(+0.69%)
Apr 10, 2017
3.294
3.312
3.276
3.290
498,235
-0.01(-0.27%)
Apr 07, 2017
3.312
3.330
3.285
3.299
435,013
-0.02(-0.55%)
Apr 06, 2017
3.285
3.317
3.276
3.317
594,364
+0.03(+0.82%)
Apr 05, 2017
3.317
3.339
3.276
3.290
730,732
-0.02(-0.68%)
Apr 04, 2017
3.353
3.353
3.285
3.312
751,060
-0.05(-1.48%)
Apr 03, 2017
3.430
3.434
3.339
3.362
730,105
-0.05(-1.46%)
Mar 31, 2017
3.380
3.412
3.373
3.412
662,037
+0.03(+0.94%)
Mar 30, 2017
3.362
3.412
3.357
3.380
644,249
+0.02(+0.67%)
Mar 29, 2017
3.344
3.362
3.330
3.357
501,900
+0.03(+0.95%)
Mar 28, 2017
3.290
3.339
3.285
3.326
594,752
+0.04(+1.10%)
Mar 27, 2017
3.299
3.301
3.258
3.290
555,396
-0.01(-0.41%)
Mar 24, 2017
3.299
3.333
3.281
3.303
559,539
+0.03(+0.83%)
Mar 23, 2017
3.276
3.321
3.272
3.276
447,966
+0.00(+0.00%)
Mar 22, 2017
3.308
3.308
3.254
3.276
1,010,765
-0.04(-1.09%)
Mar 21, 2017
3.357
3.380
3.299
3.312
955,270
-0.04(-1.21%)
Mar 20, 2017
3.371
3.434
3.344
3.353
921,837
-0.02(-0.67%)
Mar 17, 2017
3.321
3.425
3.317
3.376
1,313,538
+0.06(+1.77%)
Mar 16, 2017
3.348
3.389
3.299
3.317
1,415,383
-0.03(-0.88%)
Mar 15, 2017
3.353
3.367
3.295
3.346
783,486
+0.01(+0.33%)
Mar 14, 2017
3.370
3.370
3.313
3.335
875,358
-0.04(-1.18%)
Mar 13, 2017
3.406
3.406
3.357
3.375
858,314
-0.03(-0.91%)
Mar 10, 2017
3.265
3.410
3.265
3.406
1,277,911
+0.15(+4.61%)
Mar 09, 2017
3.331
3.335
3.220
3.256
2,068,135
-0.10(-2.89%)
Mar 08, 2017
3.379
3.388
3.309
3.353
778,789
-0.03(-0.78%)
Mar 07, 2017
3.410
3.410
3.353
3.379
592,258
-0.03(-0.91%)
Mar 06, 2017
3.428
3.432
3.388
3.410
590,705
-0.02(-0.64%)
Mar 03, 2017
3.415
3.437
3.370
3.432
884,697
+0.03(+0.78%)
Mar 02, 2017
3.437
3.437
3.379
3.406
715,375
-0.02(-0.64%)
Mar 01, 2017
3.454
3.468
3.423
3.428
834,955
+0.01(+0.26%)
Feb 28, 2017
3.459
3.459
3.370
3.419
1,141,863
-0.04(-1.27%)
Feb 27, 2017
3.476
3.476
3.432
3.463
737,421
-0.01(-0.38%)
Feb 24, 2017
3.468
3.481
3.428
3.476
616,530
+0.00(+0.13%)
Feb 23, 2017
3.468
3.481
3.406
3.472
732,026
+0.02(+0.64%)
Feb 22, 2017
3.428
3.459
3.384
3.450
750,074
+0.03(+0.77%)
Feb 21, 2017
3.428
3.463
3.388
3.423
852,062
+0.00(+0.00%)
Feb 17, 2017
3.423
3.423
3.423
0
+0.03(+0.78%)
Feb 16, 2017
3.397
3.406
3.366
3.397
473,271
-0.02(-0.52%)
Feb 15, 2017
3.366
3.428
3.364
3.415
511,951
+0.04(+1.31%)
Feb 14, 2017
3.384
3.401
3.364
3.370
750,135
-0.04(-1.04%)
Feb 13, 2017
3.393
3.412
3.368
3.406
741,050
+0.03(+0.92%)
Feb 10, 2017
3.309
3.393
3.297
3.375
924,132
+0.08(+2.41%)
Feb 09, 2017
3.300
3.322
3.278
3.295
484,129
-0.01(-0.27%)
Feb 08, 2017
3.278
3.309
3.265
3.304
500,889
+0.01(+0.40%)
Feb 07, 2017
3.309
3.316
3.282
3.291
404,817
-0.03(-0.80%)
Feb 06, 2017
3.318
3.322
3.265
3.318
635,548
+0.02(+0.53%)
Feb 03, 2017
3.251
3.313
3.225
3.300
928,305
+0.08(+2.47%)
Feb 02, 2017
3.207
3.229
3.190
3.220
366,496
+0.00(+0.07%)
Feb 01, 2017
3.212
3.235
3.194
3.218
407,363
+0.02(+0.76%)
Jan 31, 2017
3.216
3.229
3.190
3.194
625,099
-0.03(-1.03%)
Jan 30, 2017
3.247
3.256
3.198
3.227
619,167
-0.03(-0.88%)
Jan 27, 2017
3.260
3.266
3.216
3.256
429,589
-0.02(-0.54%)
Jan 26, 2017
3.295
3.295
3.256
3.273
421,723
-0.01(-0.27%)
Jan 25, 2017
3.238
3.287
3.207
3.282
630,877
+0.04(+1.09%)
Jan 24, 2017
3.251
3.265
3.229
3.247
326,311
+0.00(+0.00%)
Jan 23, 2017
3.260
3.269
3.225
3.247
606,863
+0.00(+0.14%)
Jan 20, 2017
3.194
3.243
3.194
3.243
487,624
+0.05(+1.52%)
Jan 19, 2017
3.168
3.203
3.154
3.194
550,969
+0.02(+0.70%)
Jan 18, 2017
3.176
3.217
3.154
3.172
862,084
-0.01(-0.42%)
Jan 17, 2017
3.251
3.265
3.176
3.185
1,240,004
-0.04(-1.37%)
Jan 13, 2017
3.229
3.229
3.229
0
-0.03(-0.81%)
Jan 12, 2017
3.278
3.291
3.243
3.256
376,043
-0.03(-0.81%)
Jan 11, 2017
3.273
3.291
3.247
3.282
413,080
+0.04(+1.09%)
Jan 10, 2017
3.273
3.275
3.243
3.247
571,361
-0.02(-0.54%)
Jan 09, 2017
3.269
3.282
3.265
3.265
486,953
-0.01(-0.27%)
Jan 06, 2017
3.260
3.287
3.247
3.273
799,059
+0.00(+0.00%)
Jan 05, 2017
3.304
3.309
3.234
3.273
1,247,593
-0.04(-1.07%)
Jan 04, 2017
3.234
3.344
3.212
3.309
2,165,404
+0.11(+3.59%)
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.