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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.64
+0.07 (+0.48%)
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 (%)
Feb 28, 2017
8.597
8.656
8.581
8.656
128,305
+0.06(+0.75%)
Feb 27, 2017
8.613
8.613
8.575
8.592
121,099
-0.01(-0.13%)
Feb 24, 2017
8.581
8.608
8.570
8.602
79,533
+0.01(+0.13%)
Feb 23, 2017
8.597
8.629
8.575
8.592
210,959
+0.02(+0.25%)
Feb 22, 2017
8.554
8.570
8.548
8.570
156,276
+0.02(+0.19%)
Feb 21, 2017
8.500
8.554
8.494
8.554
132,391
+0.06(+0.76%)
Feb 17, 2017
8.489
8.489
8.489
0
+0.01(+0.06%)
Feb 16, 2017
8.565
8.597
8.484
8.484
162,780
-0.10(-1.13%)
Feb 15, 2017
8.559
8.608
8.536
8.581
194,957
+0.04(+0.44%)
Feb 14, 2017
8.527
8.548
8.514
8.543
167,103
+0.02(+0.19%)
Feb 13, 2017
8.565
8.565
8.494
8.527
152,939
-0.01(-0.06%)
Feb 10, 2017
8.559
8.559
8.505
8.532
236,708
-0.02(-0.19%)
Feb 09, 2017
8.597
8.650
8.516
8.548
246,912
-0.04(-0.44%)
Feb 08, 2017
8.564
8.586
8.543
8.586
187,275
+0.02(+0.25%)
Feb 07, 2017
8.521
8.564
8.505
8.564
185,904
+0.04(+0.50%)
Feb 06, 2017
8.564
8.567
8.505
8.521
140,494
-0.05(-0.56%)
Feb 03, 2017
8.618
8.618
8.548
8.570
137,471
-0.02(-0.25%)
Feb 02, 2017
8.554
8.763
8.554
8.591
116,753
+0.06(+0.75%)
Feb 01, 2017
8.538
8.575
8.521
8.527
155,671
+0.01(+0.06%)
Jan 31, 2017
8.521
8.538
8.489
8.521
78,165
+0.01(+0.13%)
Jan 30, 2017
8.489
8.538
8.473
8.511
98,085
-0.02(-0.19%)
Jan 27, 2017
8.548
8.564
8.505
8.527
93,371
-0.02(-0.25%)
Jan 26, 2017
8.505
8.554
8.500
8.548
248,515
+0.06(+0.69%)
Jan 25, 2017
8.441
8.543
8.441
8.489
233,838
+0.09(+1.02%)
Jan 24, 2017
8.452
8.484
8.393
8.404
145,911
-0.03(-0.32%)
Jan 23, 2017
8.404
8.468
8.379
8.430
154,456
+0.04(+0.45%)
Jan 20, 2017
8.355
8.404
8.345
8.393
134,021
+0.05(+0.64%)
Jan 19, 2017
8.318
8.355
8.307
8.339
169,840
+0.00(+0.00%)
Jan 18, 2017
8.393
8.393
8.329
8.339
240,193
-0.04(-0.45%)
Jan 17, 2017
8.425
8.479
8.350
8.377
196,388
-0.05(-0.64%)
Jan 13, 2017
8.430
8.430
8.430
0
+0.05(+0.64%)
Jan 12, 2017
8.276
8.377
8.260
8.377
172,668
+0.11(+1.29%)
Jan 11, 2017
8.292
8.345
8.265
8.271
144,184
-0.05(-0.58%)
Jan 10, 2017
8.287
8.329
8.281
8.319
90,691
+0.03(+0.32%)
Jan 09, 2017
8.351
8.351
8.287
8.292
121,207
-0.06(-0.70%)
Jan 06, 2017
8.239
8.356
8.239
8.351
136,189
+0.12(+1.49%)
Jan 05, 2017
8.265
8.265
8.217
8.228
91,448
-0.02(-0.26%)
Jan 04, 2017
8.265
8.303
8.228
8.249
123,435
+0.01(+0.06%)
Jan 03, 2017
8.255
8.285
8.242
8.244
95,443
+0.02(+0.19%)
Dec 30, 2016
8.228
8.228
8.228
0
+0.01(+0.13%)
Dec 29, 2016
8.175
8.223
8.111
8.217
154,557
+0.06(+0.72%)
Dec 28, 2016
8.191
8.251
8.138
8.159
201,998
-0.01(-0.13%)
Dec 27, 2016
8.191
8.276
8.159
8.170
128,224
-0.01(-0.13%)
Dec 23, 2016
8.180
8.180
8.180
0
-0.03(-0.32%)
Dec 22, 2016
8.159
8.217
8.154
8.207
108,321
+0.04(+0.52%)
Dec 21, 2016
8.122
8.170
8.122
8.164
96,055
+0.05(+0.59%)
Dec 20, 2016
8.079
8.148
8.079
8.116
205,914
+0.01(+0.07%)
Dec 19, 2016
8.079
8.116
8.079
8.111
77,623
+0.05(+0.66%)
Dec 16, 2016
7.983
8.058
7.983
8.058
153,627
+0.08(+1.00%)
Dec 15, 2016
7.946
7.989
7.946
7.978
155,328
+0.07(+0.90%)
Dec 14, 2016
7.933
7.993
7.907
7.907
165,310
-0.05(-0.59%)
Dec 13, 2016
7.954
7.980
7.953
7.954
148,116
+0.02(+0.20%)
Dec 12, 2016
7.970
7.975
7.917
7.938
163,349
-0.02(-0.26%)
Dec 09, 2016
7.959
7.970
7.943
7.959
152,207
+0.00(+0.00%)
Dec 08, 2016
7.949
7.996
7.949
7.959
264,185
-0.02(-0.26%)
Dec 07, 2016
7.928
8.001
7.912
7.980
251,722
+0.08(+1.06%)
Dec 06, 2016
7.833
7.907
7.833
7.896
201,378
+0.06(+0.80%)
Dec 05, 2016
7.907
7.907
7.833
7.833
118,767
-0.05(-0.60%)
Dec 02, 2016
7.828
7.886
7.828
7.880
44,791
+0.06(+0.74%)
Dec 01, 2016
7.891
7.907
7.786
7.823
133,193
-0.08(-1.06%)
Nov 30, 2016
7.912
7.912
7.833
7.907
299,583
+0.04(+0.53%)
Nov 29, 2016
7.922
7.922
7.854
7.865
83,201
-0.05(-0.66%)
Nov 28, 2016
7.970
7.996
7.907
7.917
68,969
-0.05(-0.60%)
Nov 25, 2016
7.933
8.011
7.928
7.964
40,244
+0.06(+0.73%)
Nov 23, 2016
7.907
7.907
7.907
0
+0.00(+0.00%)
Nov 22, 2016
7.907
7.943
7.907
7.907
78,415
+0.03(+0.33%)
Nov 21, 2016
7.912
7.970
7.860
7.880
143,928
+0.02(+0.27%)
Nov 18, 2016
7.818
7.912
7.802
7.860
163,058
+0.06(+0.81%)
Nov 17, 2016
7.839
7.896
7.760
7.797
282,643
-0.05(-0.60%)
Nov 16, 2016
7.802
7.849
7.781
7.844
226,763
+0.06(+0.74%)
Nov 15, 2016
7.634
7.791
7.634
7.786
177,567
+0.16(+2.13%)
Nov 14, 2016
7.624
7.655
7.567
7.624
229,540
-0.03(-0.41%)
Nov 11, 2016
7.572
7.671
7.572
7.655
215,988
+0.04(+0.48%)
Nov 10, 2016
7.749
7.762
7.614
7.619
136,772
-0.12(-1.61%)
Nov 09, 2016
7.769
7.780
7.743
7.743
74,664
-0.07(-0.96%)
Nov 08, 2016
7.842
7.842
7.801
7.818
50,108
-0.01(-0.11%)
Nov 07, 2016
7.873
7.873
7.806
7.827
165,527
+0.06(+0.74%)
Nov 04, 2016
7.806
7.847
7.764
7.769
92,969
-0.02(-0.27%)
Nov 03, 2016
7.816
7.863
7.769
7.790
99,899
-0.01(-0.13%)
Nov 02, 2016
7.801
7.837
7.764
7.801
262,785
-0.02(-0.27%)
Nov 01, 2016
7.915
7.941
7.796
7.821
246,964
-0.08(-1.05%)
Oct 31, 2016
7.936
7.997
7.899
7.905
151,290
-0.01(-0.13%)
Oct 28, 2016
7.936
7.957
7.905
7.915
158,471
-0.01(-0.13%)
Oct 27, 2016
7.972
8.003
7.925
7.925
85,155
-0.06(-0.78%)
Oct 26, 2016
7.941
8.011
7.925
7.988
175,258
+0.04(+0.52%)
Oct 25, 2016
7.936
7.962
7.915
7.946
127,749
+0.02(+0.20%)
Oct 24, 2016
7.925
7.977
7.910
7.931
115,979
+0.02(+0.20%)
Oct 21, 2016
7.910
7.962
7.879
7.915
112,387
-0.02(-0.20%)
Oct 20, 2016
7.967
7.977
7.899
7.931
119,425
-0.03(-0.33%)
Oct 19, 2016
7.842
7.957
7.837
7.957
181,081
+0.09(+1.19%)
Oct 18, 2016
7.884
7.915
7.847
7.863
133,613
+0.02(+0.20%)
Oct 17, 2016
7.962
7.993
7.780
7.847
350,043
-0.11(-1.37%)
Oct 14, 2016
7.957
7.962
7.926
7.957
157,839
+0.03(+0.39%)
Oct 13, 2016
7.931
7.963
7.889
7.926
124,689
-0.03(-0.39%)
Oct 12, 2016
7.926
7.967
7.889
7.957
89,416
+0.03(+0.33%)
Oct 11, 2016
7.967
7.967
7.853
7.931
231,162
-0.03(-0.39%)
Oct 10, 2016
7.982
8.018
7.905
7.962
143,800
-0.01(-0.06%)
Oct 07, 2016
7.946
7.972
7.926
7.967
135,169
+0.01(+0.06%)
Oct 06, 2016
7.900
7.962
7.812
7.962
389,897
+0.03(+0.39%)
Oct 05, 2016
7.941
7.946
7.889
7.931
135,218
+0.01(+0.13%)
Oct 04, 2016
7.926
7.946
7.884
7.920
122,499
-0.02(-0.26%)
Oct 03, 2016
7.957
7.957
7.920
7.941
135,270
-0.04(-0.45%)
Sep 30, 2016
7.946
8.003
7.926
7.977
184,235
+0.04(+0.52%)
Sep 29, 2016
7.967
7.993
7.891
7.936
212,675
-0.02(-0.26%)
Sep 28, 2016
7.926
7.967
7.915
7.957
218,259
+0.03(+0.33%)
Sep 27, 2016
7.869
7.957
7.858
7.931
125,014
+0.05(+0.59%)
Sep 26, 2016
7.905
7.905
7.864
7.884
131,460
-0.04(-0.46%)
Sep 23, 2016
7.920
7.926
7.900
7.920
158,403
+0.01(+0.07%)
Sep 22, 2016
7.920
7.926
7.884
7.915
152,461
+0.03(+0.33%)
Sep 21, 2016
7.838
7.905
7.833
7.889
358,404
+0.07(+0.92%)
Sep 20, 2016
7.750
7.817
7.740
7.817
193,109
+0.11(+1.41%)
Sep 19, 2016
7.699
7.724
7.688
7.709
184,142
+0.02(+0.27%)
Sep 16, 2016
7.750
7.771
7.668
7.688
182,308
-0.03(-0.42%)
Sep 15, 2016
7.705
7.757
7.699
7.721
203,383
+0.01(+0.13%)
Sep 14, 2016
7.634
7.721
7.634
7.710
206,508
+0.05(+0.67%)
Sep 13, 2016
7.649
7.716
7.562
7.659
216,075
-0.02(-0.27%)
Sep 12, 2016
7.690
7.741
7.672
7.680
176,749
-0.02(-0.20%)
Sep 09, 2016
7.864
7.874
7.649
7.695
257,422
-0.19(-2.47%)
Sep 08, 2016
7.854
7.890
7.803
7.890
105,255
+0.03(+0.33%)
Sep 07, 2016
7.844
7.864
7.799
7.864
129,144
+0.03(+0.39%)
Sep 06, 2016
7.833
7.879
7.787
7.833
117,716
+0.00(+0.00%)
Sep 02, 2016
7.818
7.833
7.833
7.833
145,317
+0.03(+0.39%)
Sep 01, 2016
7.823
7.833
7.762
7.803
155,805
-0.03(-0.33%)
Aug 31, 2016
7.798
7.828
7.741
7.828
185,427
+0.03(+0.39%)
Aug 30, 2016
7.844
7.844
7.767
7.798
213,323
-0.03(-0.33%)
Aug 29, 2016
7.787
7.823
7.731
7.823
131,361
+0.05(+0.59%)
Aug 26, 2016
7.782
7.808
7.741
7.777
136,697
-0.03(-0.33%)
Aug 25, 2016
7.772
7.810
7.772
7.803
180,122
+0.03(+0.40%)
Aug 24, 2016
7.741
7.818
7.734
7.772
175,839
+0.05(+0.60%)
Aug 23, 2016
7.751
7.767
7.716
7.726
106,294
+0.00(+0.00%)
Aug 22, 2016
7.695
7.757
7.670
7.726
157,432
+0.02(+0.20%)
Aug 19, 2016
7.675
7.726
7.659
7.710
123,353
+0.03(+0.33%)
Aug 18, 2016
7.654
7.716
7.654
7.685
152,465
+0.04(+0.47%)
Aug 17, 2016
7.675
7.680
7.629
7.649
91,834
-0.01(-0.15%)
Aug 16, 2016
7.661
7.707
7.620
7.661
118,796
-0.01(-0.07%)
Aug 15, 2016
7.635
7.681
7.620
7.666
80,417
+0.02(+0.27%)
Aug 12, 2016
7.595
7.658
7.590
7.646
76,840
+0.07(+0.87%)
Aug 11, 2016
7.595
7.656
7.580
7.580
124,042
+0.00(+0.00%)
Aug 10, 2016
7.605
7.610
7.544
7.580
152,388
-0.01(-0.13%)
Aug 09, 2016
7.569
7.590
7.567
7.590
115,215
+0.02(+0.27%)
Aug 08, 2016
7.534
7.569
7.534
7.569
98,478
+0.04(+0.54%)
Aug 05, 2016
7.539
7.549
7.519
7.529
86,110
+0.00(+0.00%)
Aug 04, 2016
7.524
7.544
7.503
7.529
128,567
+0.01(+0.07%)
Aug 03, 2016
7.483
7.524
7.483
7.524
72,488
+0.04(+0.47%)
Aug 02, 2016
7.524
7.524
7.442
7.488
105,617
-0.02(-0.20%)
Aug 01, 2016
7.554
7.580
7.503
7.503
218,969
-0.04(-0.54%)
Jul 29, 2016
7.559
7.574
7.534
7.544
125,888
-0.02(-0.20%)
Jul 28, 2016
7.574
7.574
7.529
7.559
92,700
-0.01(-0.07%)
Jul 27, 2016
7.534
7.585
7.529
7.564
75,573
+0.03(+0.40%)
Jul 26, 2016
7.519
7.549
7.498
7.534
43,910
+0.02(+0.27%)
Jul 25, 2016
7.534
7.539
7.488
7.513
159,618
-0.01(-0.14%)
Jul 22, 2016
7.544
7.554
7.513
7.524
96,641
-0.01(-0.07%)
Jul 21, 2016
7.544
7.544
7.488
7.529
68,929
-0.01(-0.07%)
Jul 20, 2016
7.463
7.534
7.445
7.534
97,735
+0.09(+1.23%)
Jul 19, 2016
7.417
7.442
7.381
7.442
87,700
+0.01(+0.14%)
Jul 18, 2016
7.361
7.432
7.361
7.432
104,097
+0.05(+0.62%)
Jul 15, 2016
7.366
7.386
7.305
7.386
187,151
+0.04(+0.53%)
Jul 14, 2016
7.337
7.352
7.307
7.347
155,452
+0.03(+0.34%)
Jul 13, 2016
7.347
7.347
7.282
7.322
179,376
+0.00(+0.00%)
Jul 12, 2016
7.342
7.347
7.317
7.322
123,031
+0.01(+0.14%)
Jul 11, 2016
7.398
7.398
7.307
7.312
113,332
-0.07(-0.89%)
Jul 08, 2016
7.342
7.378
7.307
7.378
117,304
+0.07(+0.97%)
Jul 07, 2016
7.272
7.317
7.247
7.307
191,312
+0.07(+0.90%)
Jul 06, 2016
7.221
7.247
7.166
7.242
60,634
+0.03(+0.42%)
Jul 05, 2016
7.226
7.267
7.186
7.211
91,150
-0.07(-0.90%)
Jul 01, 2016
7.287
7.277
7.277
7.277
114,895
+0.01(+0.07%)
Jun 30, 2016
7.297
7.297
7.196
7.272
158,522
+0.01(+0.14%)
Jun 29, 2016
7.282
7.282
7.252
7.262
136,321
+0.05(+0.70%)
Jun 28, 2016
7.206
7.216
7.166
7.211
88,699
+0.07(+0.92%)
Jun 27, 2016
7.292
7.292
7.120
7.146
137,291
-0.16(-2.14%)
Jun 24, 2016
7.191
7.327
7.191
7.302
200,962
-0.05(-0.69%)
Jun 23, 2016
7.357
7.357
7.279
7.352
174,738
+0.04(+0.55%)
Jun 22, 2016
7.292
7.322
7.287
7.312
92,456
+0.04(+0.55%)
Jun 21, 2016
7.287
7.292
7.242
7.272
75,299
-0.01(-0.14%)
Jun 20, 2016
7.317
7.332
7.241
7.282
76,740
+0.01(+0.14%)
Jun 17, 2016
7.257
7.277
7.247
7.272
78,339
+0.02(+0.28%)
Jun 16, 2016
7.257
7.262
7.216
7.252
117,364
+0.02(+0.26%)
Jun 15, 2016
7.243
7.263
7.188
7.233
94,840
+0.00(+0.00%)
Jun 14, 2016
7.238
7.268
7.218
7.233
421,817
+0.00(+0.00%)
Jun 13, 2016
7.183
7.293
7.183
7.233
156,831
+0.03(+0.35%)
Jun 10, 2016
7.258
7.273
7.183
7.208
251,658
-0.07(-0.96%)
Jun 09, 2016
7.318
7.318
7.270
7.278
118,631
-0.04(-0.61%)
Jun 08, 2016
7.278
7.323
7.243
7.323
55,147
+0.08(+1.10%)
Jun 07, 2016
7.268
7.295
7.238
7.243
113,229
-0.01(-0.21%)
Jun 06, 2016
7.248
7.263
7.213
7.258
74,946
+0.02(+0.28%)
Jun 03, 2016
7.128
7.243
7.128
7.238
98,761
+0.07(+0.98%)
Jun 02, 2016
7.188
7.188
7.138
7.168
112,437
+0.00(+0.00%)
Jun 01, 2016
7.083
7.173
7.058
7.168
74,728
+0.04(+0.56%)
May 31, 2016
7.168
7.178
7.108
7.128
102,542
-0.02(-0.28%)
May 27, 2016
7.138
7.148
7.148
7.148
94,426
-0.00(-0.07%)
May 26, 2016
7.148
7.168
7.123
7.153
79,986
+0.03(+0.35%)
May 25, 2016
7.118
7.163
7.103
7.128
230,770
+0.03(+0.42%)
May 24, 2016
7.083
7.118
7.073
7.098
94,506
+0.05(+0.71%)
May 23, 2016
7.078
7.088
7.038
7.048
104,383
-0.02(-0.28%)
May 20, 2016
7.023
7.078
7.018
7.068
85,207
+0.05(+0.78%)
May 19, 2016
6.988
6.988
6.938
7.013
105,277
+0.00(+0.00%)
May 18, 2016
6.973
7.028
6.973
7.013
62,873
-0.01(-0.21%)
May 17, 2016
7.023
7.028
6.983
7.028
84,979
-0.00(-0.07%)
May 16, 2016
7.048
7.058
7.003
7.033
107,946
+0.01(+0.12%)
May 13, 2016
7.010
7.025
6.980
7.025
71,080
+0.00(+0.07%)
May 12, 2016
7.015
7.020
6.930
7.020
152,769
+0.00(+0.07%)
May 11, 2016
7.015
7.029
6.980
7.015
50,823
+0.00(+0.00%)
May 10, 2016
6.990
7.034
6.951
7.015
108,473
+0.04(+0.57%)
May 09, 2016
6.960
6.980
6.950
6.975
76,829
+0.01(+0.14%)
May 06, 2016
6.955
6.975
6.930
6.965
69,676
+0.00(+0.00%)
May 05, 2016
6.965
6.990
6.940
6.965
66,471
+0.02(+0.29%)
May 04, 2016
6.945
7.000
6.876
6.945
79,248
-0.00(-0.07%)
May 03, 2016
6.995
7.000
6.950
6.950
89,380
-0.06(-0.85%)
May 02, 2016
7.054
7.074
6.995
7.010
64,863
-0.04(-0.56%)
Apr 29, 2016
7.099
7.099
7.039
7.049
54,517
-0.03(-0.49%)
Apr 28, 2016
7.059
7.089
7.039
7.084
121,101
+0.03(+0.42%)
Apr 27, 2016
7.039
7.064
7.015
7.054
48,284
+0.02(+0.28%)
Apr 26, 2016
7.029
7.059
6.995
7.034
106,333
+0.01(+0.21%)
Apr 25, 2016
7.005
7.020
6.990
7.020
80,593
+0.03(+0.43%)
Apr 22, 2016
6.990
7.005
6.970
6.990
30,544
+0.01(+0.14%)
Apr 21, 2016
6.975
6.995
6.940
6.980
36,134
+0.02(+0.36%)
Apr 20, 2016
6.891
6.955
6.876
6.955
81,156
+0.07(+1.08%)
Apr 19, 2016
6.851
6.881
6.826
6.881
71,443
+0.07(+1.09%)
Apr 18, 2016
6.772
6.811
6.772
6.806
46,337
+0.03(+0.51%)
Apr 15, 2016
6.881
6.886
6.772
6.772
89,713
-0.10(-1.39%)
Apr 14, 2016
6.828
6.872
6.813
6.867
82,305
+0.03(+0.50%)
Apr 13, 2016
6.803
6.833
6.784
6.833
80,613
+0.04(+0.58%)
Apr 12, 2016
6.769
6.794
6.759
6.794
108,413
+0.03(+0.44%)
Apr 11, 2016
6.759
6.803
6.725
6.764
106,741
+0.02(+0.36%)
Apr 08, 2016
6.745
6.771
6.710
6.740
110,612
+0.01(+0.15%)
Apr 07, 2016
6.710
6.754
6.700
6.730
223,104
+0.03(+0.51%)
Apr 06, 2016
6.671
6.705
6.671
6.695
117,309
+0.02(+0.37%)
Apr 05, 2016
6.690
6.690
6.641
6.671
45,908
-0.04(-0.59%)
Apr 04, 2016
6.745
6.754
6.686
6.710
28,510
-0.01(-0.22%)
Apr 01, 2016
6.686
6.754
6.671
6.725
73,635
+0.03(+0.51%)
Mar 31, 2016
6.666
6.710
6.641
6.690
179,785
+0.03(+0.52%)
Mar 30, 2016
6.666
6.690
6.631
6.656
205,835
+0.03(+0.45%)
Mar 29, 2016
6.592
6.641
6.587
6.627
60,862
+0.01(+0.22%)
Mar 28, 2016
6.612
6.631
6.587
6.612
38,225
+0.01(+0.22%)
Mar 24, 2016
6.641
6.597
6.597
6.597
65,096
-0.06(-0.89%)
Mar 23, 2016
6.656
6.690
6.598
6.656
127,673
+0.00(+0.07%)
Mar 22, 2016
6.631
6.666
6.568
6.651
79,000
+0.01(+0.22%)
Mar 21, 2016
6.602
6.671
6.570
6.636
78,774
+0.04(+0.67%)
Mar 18, 2016
6.563
6.597
6.563
6.592
85,113
+0.03(+0.52%)
Mar 17, 2016
6.548
6.607
6.543
6.558
76,925
+0.02(+0.38%)
Mar 16, 2016
6.479
6.533
6.469
6.533
64,900
+0.07(+1.04%)
Mar 15, 2016
6.446
6.471
6.432
6.466
90,354
-0.01(-0.15%)
Mar 14, 2016
6.473
6.479
6.398
6.476
100,893
-0.01(-0.23%)
Mar 11, 2016
6.456
6.513
6.451
6.490
72,215
+0.06(+0.91%)
Mar 10, 2016
6.437
6.471
6.383
6.432
67,039
+0.03(+0.46%)
Mar 09, 2016
6.417
6.432
6.402
6.402
55,269
+0.00(+0.08%)
Mar 08, 2016
6.432
6.432
6.383
6.398
98,332
-0.04(-0.61%)
Mar 07, 2016
6.446
6.451
6.402
6.437
63,427
-0.01(-0.23%)
Mar 04, 2016
6.451
6.471
6.441
6.451
93,012
+0.01(+0.23%)
Mar 03, 2016
6.359
6.427
6.334
6.437
155,871
+0.07(+1.07%)
Mar 02, 2016
6.402
6.402
6.276
6.368
126,525
-0.03(-0.46%)
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.