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
Ellington Financial Llc
(NY:
EFC
)
11.93
-0.09 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2018
8.365
8.438
8.365
8.398
116,919
+0.01(+0.13%)
Apr 27, 2018
8.410
8.438
8.387
8.387
134,880
-0.02(-0.20%)
Apr 26, 2018
8.393
8.410
8.348
8.404
105,310
+0.01(+0.13%)
Apr 25, 2018
8.404
8.404
8.353
8.393
53,981
+0.01(+0.07%)
Apr 24, 2018
8.359
8.398
8.359
8.387
105,853
+0.01(+0.13%)
Apr 23, 2018
8.376
8.387
8.348
8.376
52,721
+0.02(+0.20%)
Apr 20, 2018
8.325
8.376
8.314
8.359
52,679
+0.03(+0.41%)
Apr 19, 2018
8.337
8.387
8.320
8.325
52,398
-0.03(-0.40%)
Apr 18, 2018
8.365
8.417
8.359
8.359
154,047
+0.00(+0.00%)
Apr 17, 2018
8.342
8.376
8.342
8.359
63,014
+0.03(+0.41%)
Apr 16, 2018
8.398
8.398
8.308
8.325
70,126
-0.02(-0.27%)
Apr 13, 2018
8.359
8.404
8.325
8.348
146,338
+0.00(+0.00%)
Apr 12, 2018
8.376
8.407
8.348
8.348
68,330
-0.01(-0.13%)
Apr 11, 2018
8.393
8.432
8.353
8.359
154,400
-0.02(-0.20%)
Apr 10, 2018
8.427
8.427
8.359
8.376
259,199
-0.01(-0.07%)
Apr 09, 2018
8.320
8.443
8.320
8.382
858,049
+0.09(+1.09%)
Apr 06, 2018
8.303
8.404
8.275
8.291
119,833
-0.02(-0.27%)
Apr 05, 2018
8.404
8.404
8.314
8.314
63,514
-0.07(-0.81%)
Apr 04, 2018
8.325
8.421
8.297
8.382
52,986
+0.04(+0.47%)
Apr 03, 2018
8.263
8.392
8.263
8.342
51,844
+0.05(+0.54%)
Apr 02, 2018
8.286
8.387
8.263
8.297
36,123
-0.04(-0.47%)
Mar 29, 2018
8.337
8.337
8.337
0
+0.06(+0.68%)
Mar 28, 2018
8.269
8.325
8.210
8.280
60,950
-0.01(-0.14%)
Mar 27, 2018
8.263
8.331
8.190
8.291
68,394
+0.04(+0.48%)
Mar 26, 2018
8.213
8.336
8.213
8.252
89,973
+0.05(+0.55%)
Mar 23, 2018
8.303
8.337
8.185
8.207
66,022
-0.11(-1.29%)
Mar 22, 2018
8.348
8.398
8.314
8.314
98,916
-0.06(-0.67%)
Mar 21, 2018
8.359
8.466
8.320
8.370
143,993
-0.02(-0.27%)
Mar 20, 2018
8.413
8.413
8.337
8.393
46,383
-0.04(-0.47%)
Mar 19, 2018
8.494
8.494
8.376
8.432
73,615
-0.07(-0.79%)
Mar 16, 2018
8.528
8.556
8.477
8.500
186,189
+0.02(+0.20%)
Mar 15, 2018
8.539
8.539
8.449
8.483
127,639
-0.02(-0.20%)
Mar 14, 2018
8.483
8.522
8.460
8.500
119,426
+0.05(+0.53%)
Mar 13, 2018
8.387
8.455
8.359
8.455
141,311
+0.09(+1.08%)
Mar 12, 2018
8.258
8.398
8.258
8.365
141,535
+0.04(+0.47%)
Mar 09, 2018
8.275
8.337
8.259
8.325
189,991
+0.02(+0.20%)
Mar 08, 2018
8.201
8.359
8.201
8.308
134,903
+0.14(+1.72%)
Mar 07, 2018
8.202
8.128
8.168
51,385
-0.03(-0.34%)
Mar 06, 2018
8.089
8.224
8.078
8.196
161,050
+0.07(+0.83%)
Mar 05, 2018
7.982
8.162
7.982
8.128
120,781
+0.12(+1.48%)
Mar 02, 2018
7.965
8.033
7.952
8.010
69,484
+0.02(+0.28%)
Mar 01, 2018
7.948
8.083
7.948
7.988
185,845
+0.04(+0.50%)
Feb 28, 2018
8.094
8.124
7.948
7.948
271,556
-0.37(-4.47%)
Feb 27, 2018
8.489
8.505
8.308
8.320
272,727
-0.14(-1.60%)
Feb 26, 2018
8.443
8.483
8.410
8.455
226,363
+0.02(+0.27%)
Feb 23, 2018
8.387
8.471
8.387
8.432
100,003
+0.05(+0.60%)
Feb 22, 2018
8.382
8.382
139,138
-0.06(-0.73%)
Feb 21, 2018
8.359
8.480
8.359
8.443
208,332
+0.07(+0.81%)
Feb 20, 2018
8.483
8.528
8.308
8.376
160,567
-0.17(-1.98%)
Feb 16, 2018
8.545
8.545
8.545
0
+0.00(+0.00%)
Feb 15, 2018
8.382
8.562
8.382
8.545
159,117
+0.13(+1.54%)
Feb 14, 2018
8.280
8.437
8.280
8.415
189,534
+0.05(+0.61%)
Feb 13, 2018
8.190
8.387
8.021
8.365
194,143
+0.05(+0.61%)
Feb 12, 2018
8.359
8.404
8.230
8.314
140,835
-0.01(-0.07%)
Feb 09, 2018
8.393
8.398
8.218
8.320
259,257
-0.02(-0.20%)
Feb 08, 2018
8.297
8.415
8.278
8.337
325,045
+0.11(+1.30%)
Feb 07, 2018
8.235
8.241
8.224
8.230
204,280
+0.01(+0.14%)
Feb 06, 2018
8.078
8.235
8.016
8.218
177,852
+0.10(+1.25%)
Feb 05, 2018
8.162
8.162
7.988
8.117
343,205
-0.10(-1.23%)
Feb 02, 2018
8.159
8.224
8.135
8.218
309,046
-0.01(-0.14%)
Feb 01, 2018
8.156
8.259
8.146
8.230
239,101
+0.02(+0.21%)
Jan 31, 2018
8.246
8.297
8.128
8.213
305,509
-0.01(-0.07%)
Jan 30, 2018
8.224
8.275
8.218
8.218
87,786
-0.09(-1.08%)
Jan 29, 2018
8.432
8.432
8.286
8.308
150,895
-0.12(-1.40%)
Jan 26, 2018
8.511
8.522
8.410
8.427
618,190
-0.09(-1.06%)
Jan 25, 2018
8.573
8.601
8.494
8.517
81,739
-0.05(-0.59%)
Jan 24, 2018
8.539
8.635
8.539
8.567
122,350
+0.02(+0.26%)
Jan 23, 2018
8.517
8.601
8.511
8.545
52,993
+0.02(+0.20%)
Jan 22, 2018
8.494
8.545
8.489
8.528
111,659
+0.03(+0.33%)
Jan 19, 2018
8.494
8.550
8.466
8.500
134,043
+0.02(+0.20%)
Jan 18, 2018
8.489
8.522
8.449
8.483
139,698
-0.02(-0.20%)
Jan 17, 2018
8.427
8.534
8.398
8.500
139,145
+0.06(+0.67%)
Jan 16, 2018
8.455
8.466
8.404
8.443
164,226
-0.01(-0.07%)
Jan 12, 2018
8.449
8.449
8.449
0
+0.07(+0.81%)
Jan 11, 2018
8.258
8.398
8.258
8.382
118,579
+0.11(+1.36%)
Jan 10, 2018
8.230
8.275
8.224
8.269
75,477
+0.02(+0.27%)
Jan 09, 2018
8.173
8.258
8.173
8.246
178,554
+0.06(+0.69%)
Jan 08, 2018
8.179
8.241
8.179
8.190
104,262
+0.02(+0.28%)
Jan 05, 2018
8.140
8.190
8.140
8.168
119,536
+0.01(+0.14%)
Jan 04, 2018
8.162
8.196
8.145
8.156
163,732
+0.01(+0.07%)
Jan 03, 2018
8.162
8.190
8.134
8.151
278,234
-0.02(-0.21%)
Jan 02, 2018
8.168
8.173
8.140
8.168
269,169
+0.00(+0.00%)
Dec 29, 2017
8.168
8.168
8.168
0
-0.01(-0.14%)
Dec 28, 2017
8.168
8.230
8.145
8.179
374,468
+0.00(+0.00%)
Dec 27, 2017
8.162
8.218
8.142
8.179
327,382
+0.02(+0.21%)
Dec 26, 2017
8.190
8.236
8.156
8.162
519,697
-0.02(-0.21%)
Dec 22, 2017
8.207
8.241
8.168
8.179
300,396
-0.03(-0.41%)
Dec 21, 2017
8.230
8.308
8.213
8.213
404,944
-0.05(-0.55%)
Dec 20, 2017
8.218
8.263
8.213
8.258
453,088
+0.05(+0.62%)
Dec 19, 2017
8.320
8.337
8.201
8.207
318,847
-0.13(-1.55%)
Dec 18, 2017
8.443
8.489
8.308
8.337
544,378
-0.06(-0.67%)
Dec 15, 2017
8.353
8.443
8.331
8.393
178,795
+0.05(+0.54%)
Dec 14, 2017
8.337
8.353
8.280
8.348
482,969
+0.01(+0.14%)
Dec 13, 2017
8.331
8.387
8.303
8.337
583,534
+0.01(+0.07%)
Dec 12, 2017
8.365
8.379
8.303
8.331
204,603
-0.05(-0.54%)
Dec 11, 2017
8.421
8.421
8.348
8.376
86,427
-0.03(-0.40%)
Dec 08, 2017
8.398
8.421
8.348
8.410
195,464
+0.01(+0.13%)
Dec 07, 2017
8.393
8.427
8.349
8.398
130,231
+0.01(+0.07%)
Dec 06, 2017
8.410
8.455
8.359
8.393
209,494
+0.03(+0.40%)
Dec 05, 2017
8.342
8.382
8.342
8.359
125,178
+0.02(+0.20%)
Dec 04, 2017
8.472
8.472
8.342
8.342
270,393
-0.08(-1.00%)
Dec 01, 2017
8.404
8.438
8.359
8.427
282,484
+0.01(+0.13%)
Nov 30, 2017
8.505
8.517
8.401
8.415
232,851
-0.23(-2.67%)
Nov 29, 2017
8.635
8.669
8.601
8.646
214,361
+0.01(+0.07%)
Nov 28, 2017
8.646
8.674
8.579
8.640
173,022
-0.01(-0.13%)
Nov 27, 2017
8.725
8.742
8.652
8.652
174,043
-0.07(-0.84%)
Nov 24, 2017
8.764
8.764
8.691
8.725
95,939
+0.02(+0.26%)
Nov 22, 2017
8.708
8.789
8.682
8.702
103,300
+0.02(+0.26%)
Nov 21, 2017
8.742
8.742
8.640
8.680
86,029
+0.02(+0.19%)
Nov 20, 2017
8.590
8.665
8.590
8.663
150,359
+0.04(+0.46%)
Nov 17, 2017
8.556
8.629
8.556
8.624
79,431
+0.06(+0.72%)
Nov 16, 2017
8.601
8.624
8.562
8.562
144,072
-0.01(-0.13%)
Nov 15, 2017
8.595
8.617
8.556
8.573
97,557
-0.05(-0.52%)
Nov 14, 2017
8.584
8.629
8.584
8.618
201,631
-0.01(-0.13%)
Nov 13, 2017
8.511
8.646
8.511
8.629
114,628
+0.07(+0.86%)
Nov 10, 2017
8.680
8.686
8.550
8.556
180,650
-0.07(-0.78%)
Nov 09, 2017
8.624
8.669
8.612
8.624
174,867
-0.02(-0.20%)
Nov 08, 2017
8.584
8.666
8.307
8.640
451,534
+0.03(+0.33%)
Nov 07, 2017
8.567
8.683
8.545
8.612
256,426
+0.01(+0.13%)
Nov 06, 2017
8.590
8.657
8.567
8.601
222,034
-0.04(-0.46%)
Nov 03, 2017
8.584
8.697
8.584
8.640
390,952
+0.03(+0.33%)
Nov 02, 2017
8.522
8.629
8.522
8.612
414,706
-0.02(-0.26%)
Nov 01, 2017
8.601
8.645
8.500
8.635
299,364
+0.03(+0.39%)
Oct 31, 2017
8.635
8.663
8.590
8.601
93,848
-0.05(-0.52%)
Oct 30, 2017
8.686
8.697
8.629
8.646
119,520
-0.05(-0.58%)
Oct 27, 2017
8.646
8.697
8.646
8.697
123,119
+0.02(+0.19%)
Oct 26, 2017
8.652
8.719
8.640
8.680
97,310
+0.03(+0.33%)
Oct 25, 2017
8.753
8.776
8.646
8.652
178,262
-0.12(-1.41%)
Oct 24, 2017
8.815
8.860
8.766
8.776
72,288
-0.03(-0.38%)
Oct 23, 2017
8.883
8.883
8.781
8.809
95,116
-0.05(-0.51%)
Oct 20, 2017
8.809
8.894
8.798
8.854
137,834
+0.05(+0.51%)
Oct 19, 2017
8.798
8.809
8.770
8.809
71,980
+0.01(+0.06%)
Oct 18, 2017
8.770
8.809
8.770
8.804
54,142
+0.01(+0.13%)
Oct 17, 2017
8.809
8.809
8.759
8.792
97,552
+0.01(+0.06%)
Oct 16, 2017
8.781
8.809
8.781
8.787
150,677
-0.02(-0.26%)
Oct 13, 2017
8.832
8.860
8.781
8.809
78,326
+0.02(+0.26%)
Oct 12, 2017
8.809
8.815
8.759
8.787
65,407
-0.01(-0.13%)
Oct 11, 2017
8.804
8.821
8.776
8.798
112,128
+0.00(+0.00%)
Oct 10, 2017
8.832
8.843
8.787
8.798
69,989
-0.04(-0.45%)
Oct 09, 2017
8.826
8.866
8.747
8.838
111,748
+0.02(+0.19%)
Oct 06, 2017
8.849
8.854
8.781
8.821
28,768
-0.05(-0.51%)
Oct 05, 2017
8.871
8.916
8.838
8.866
84,805
+0.02(+0.19%)
Oct 04, 2017
8.866
8.887
8.838
8.849
57,761
-0.01(-0.13%)
Oct 03, 2017
8.866
8.894
8.852
8.860
195,090
-0.04(-0.44%)
Oct 02, 2017
8.877
8.911
8.860
8.899
43,569
+0.01(+0.13%)
Sep 29, 2017
8.860
8.922
8.854
8.888
117,383
+0.04(+0.45%)
Sep 28, 2017
8.826
8.857
8.809
8.849
43,412
+0.02(+0.19%)
Sep 27, 2017
8.860
8.883
8.787
8.832
119,147
-0.01(-0.06%)
Sep 26, 2017
8.821
8.883
8.821
8.838
61,547
-0.02(-0.19%)
Sep 25, 2017
8.809
8.888
8.792
8.854
120,920
+0.00(+0.00%)
Sep 22, 2017
8.832
8.891
8.832
8.854
48,943
+0.03(+0.32%)
Sep 21, 2017
8.838
8.838
8.781
8.826
78,186
+0.02(+0.20%)
Sep 20, 2017
8.860
8.877
8.787
8.809
153,290
-0.06(-0.64%)
Sep 19, 2017
8.832
8.894
8.824
8.866
100,701
+0.05(+0.51%)
Sep 18, 2017
8.883
8.883
8.787
8.821
190,247
+0.03(+0.38%)
Sep 15, 2017
8.826
8.826
8.759
8.787
223,141
+0.02(+0.26%)
Sep 14, 2017
8.731
8.781
8.731
8.764
135,031
+0.03(+0.32%)
Sep 13, 2017
8.787
8.790
8.731
8.736
559,567
-0.05(-0.51%)
Sep 12, 2017
8.781
8.798
8.781
8.781
93,729
+0.00(+0.00%)
Sep 11, 2017
8.781
8.818
8.759
8.781
228,415
+0.03(+0.32%)
Sep 08, 2017
8.663
8.781
8.630
8.753
103,224
+0.11(+1.24%)
Sep 07, 2017
8.725
8.747
8.618
8.646
292,134
-0.09(-1.03%)
Sep 06, 2017
8.804
8.849
8.731
8.736
173,377
-0.07(-0.77%)
Sep 05, 2017
8.866
8.917
8.776
8.804
169,813
-0.11(-1.26%)
Sep 01, 2017
8.939
8.944
8.843
8.916
62,719
-0.01(-0.06%)
Aug 31, 2017
8.809
9.018
8.770
8.922
1,976,589
+0.10(+1.15%)
Aug 30, 2017
8.804
8.866
8.804
8.821
199,707
-0.20(-2.18%)
Aug 29, 2017
9.063
9.085
9.018
9.018
456,888
-0.07(-0.80%)
Aug 28, 2017
9.091
9.108
9.035
9.091
122,908
+0.06(+0.62%)
Aug 25, 2017
9.063
9.147
9.012
9.035
147,305
+0.01(+0.06%)
Aug 24, 2017
9.018
9.046
8.995
9.029
118,650
+0.01(+0.12%)
Aug 23, 2017
8.989
9.096
8.989
9.018
102,323
-0.01(-0.12%)
Aug 22, 2017
9.046
9.063
9.001
9.029
120,002
+0.04(+0.44%)
Aug 21, 2017
9.018
9.033
8.972
8.989
217,907
-0.03(-0.31%)
Aug 18, 2017
9.018
9.102
9.012
9.018
79,435
-0.01(-0.12%)
Aug 17, 2017
9.074
9.126
9.029
9.029
53,460
-0.05(-0.50%)
Aug 16, 2017
9.125
9.136
9.063
9.074
109,605
-0.05(-0.49%)
Aug 15, 2017
9.153
9.170
9.119
9.119
76,724
-0.01(-0.12%)
Aug 14, 2017
9.153
9.203
9.119
9.130
108,463
-0.02(-0.18%)
Aug 11, 2017
8.950
9.178
8.950
9.147
97,577
+0.00(+0.00%)
Aug 10, 2017
9.164
9.198
9.103
9.147
151,549
-0.04(-0.43%)
Aug 09, 2017
9.125
9.220
9.036
9.187
114,860
+0.04(+0.43%)
Aug 08, 2017
9.012
9.175
9.012
9.147
613,296
+0.13(+1.44%)
Aug 07, 2017
9.057
9.068
9.012
9.018
129,799
-0.05(-0.50%)
Aug 04, 2017
9.119
9.119
9.012
9.063
178,714
-0.03(-0.37%)
Aug 03, 2017
9.108
9.136
9.091
9.096
131,943
-0.06(-0.62%)
Aug 02, 2017
9.147
9.175
9.102
9.153
176,509
+0.03(+0.31%)
Aug 01, 2017
9.063
9.153
9.063
9.125
198,461
+0.06(+0.68%)
Jul 31, 2017
9.068
9.080
9.051
9.063
84,272
+0.00(+0.00%)
Jul 28, 2017
9.006
9.074
9.006
9.063
102,140
+0.00(+0.00%)
Jul 27, 2017
9.063
9.080
9.063
9.063
121,520
+0.01(+0.06%)
Jul 26, 2017
9.063
9.091
9.040
9.057
111,375
-0.01(-0.12%)
Jul 25, 2017
9.096
9.158
9.035
9.068
109,998
+0.01(+0.12%)
Jul 24, 2017
9.091
9.102
9.040
9.057
85,789
-0.03(-0.31%)
Jul 21, 2017
9.096
9.096
9.073
9.085
197,710
-0.01(-0.12%)
Jul 20, 2017
9.085
9.096
9.074
9.096
68,253
+0.02(+0.19%)
Jul 19, 2017
9.029
9.108
9.012
9.080
84,180
+0.05(+0.50%)
Jul 18, 2017
9.080
9.084
9.020
9.035
83,981
-0.06(-0.62%)
Jul 17, 2017
9.113
9.179
9.068
9.091
119,623
-0.06(-0.62%)
Jul 14, 2017
9.068
9.198
9.068
9.147
97,488
+0.08(+0.87%)
Jul 13, 2017
9.070
9.091
9.023
9.068
74,368
-0.01(-0.12%)
Jul 12, 2017
9.164
9.164
9.035
9.080
194,733
-0.04(-0.43%)
Jul 11, 2017
9.074
9.136
9.068
9.119
101,702
+0.05(+0.50%)
Jul 10, 2017
9.119
9.175
9.035
9.074
219,870
-0.05(-0.49%)
Jul 07, 2017
9.175
9.175
9.091
9.119
99,229
-0.05(-0.49%)
Jul 06, 2017
9.113
9.180
9.113
9.164
71,130
+0.00(+0.00%)
Jul 05, 2017
9.181
9.198
9.120
9.164
66,313
-0.02(-0.25%)
Jul 03, 2017
9.147
9.220
9.119
9.187
42,698
+0.06(+0.68%)
Jun 30, 2017
9.220
9.220
9.180
9.125
163,938
-0.05(-0.49%)
Jun 29, 2017
9.153
9.209
9.113
9.170
333,333
+0.02(+0.18%)
Jun 28, 2017
9.203
9.243
9.153
9.153
57,351
-0.03(-0.31%)
Jun 27, 2017
9.192
9.229
9.136
9.181
119,209
-0.02(-0.18%)
Jun 26, 2017
9.310
9.310
9.170
9.198
207,774
-0.11(-1.21%)
Jun 23, 2017
9.209
9.316
9.187
9.310
103,581
+0.07(+0.79%)
Jun 22, 2017
9.277
9.283
9.190
9.237
82,698
-0.03(-0.36%)
Jun 21, 2017
9.305
9.344
9.226
9.271
79,014
-0.05(-0.54%)
Jun 20, 2017
9.333
9.344
9.302
9.322
91,192
+0.01(+0.06%)
Jun 19, 2017
9.429
9.429
9.288
9.316
152,128
-0.10(-1.02%)
Jun 16, 2017
9.423
9.423
9.344
9.412
147,472
+0.04(+0.42%)
Jun 15, 2017
9.367
9.403
9.333
9.372
132,984
+0.01(+0.06%)
Jun 14, 2017
9.395
9.451
9.327
9.367
92,963
-0.06(-0.66%)
Jun 13, 2017
9.440
9.446
9.358
9.429
91,076
-0.02(-0.18%)
Jun 12, 2017
9.423
9.473
9.400
9.445
69,520
+0.03(+0.30%)
Jun 09, 2017
9.361
9.451
9.355
9.417
104,512
+0.07(+0.72%)
Jun 08, 2017
9.271
9.423
9.238
9.350
82,370
+0.11(+1.22%)
Jun 07, 2017
9.226
9.254
9.213
9.237
55,738
-0.01(-0.12%)
Jun 06, 2017
9.310
9.310
9.220
9.248
80,856
-0.08(-0.84%)
Jun 05, 2017
9.400
9.429
9.288
9.327
109,195
-0.06(-0.66%)
Jun 02, 2017
9.322
9.451
9.322
9.389
129,710
+0.01(+0.06%)
Jun 01, 2017
9.316
9.423
9.310
9.384
89,131
+0.05(+0.48%)
May 31, 2017
9.412
9.420
9.220
9.338
116,377
-0.07(-0.78%)
May 30, 2017
9.327
9.440
9.265
9.412
242,883
-0.14(-1.47%)
May 26, 2017
9.485
9.569
9.457
9.552
274,974
+0.03(+0.30%)
May 25, 2017
9.569
9.569
9.490
9.524
158,341
-0.01(-0.12%)
May 24, 2017
9.550
9.569
9.519
9.536
110,579
-0.02(-0.24%)
May 23, 2017
9.569
9.569
9.496
9.558
148,067
-0.01(-0.06%)
May 22, 2017
9.547
9.564
9.519
9.564
119,824
+0.03(+0.35%)
May 19, 2017
9.507
9.552
9.485
9.530
161,064
+0.03(+0.36%)
May 18, 2017
9.457
9.519
9.412
9.496
96,175
+0.05(+0.54%)
May 17, 2017
9.519
9.519
9.410
9.445
147,148
-0.06(-0.65%)
May 16, 2017
9.496
9.519
9.439
9.507
215,278
+0.06(+0.60%)
May 15, 2017
9.485
9.536
9.440
9.451
120,712
+0.02(+0.18%)
May 12, 2017
9.457
9.497
9.429
9.434
104,123
-0.06(-0.59%)
May 11, 2017
9.485
9.507
9.412
9.490
94,183
-0.01(-0.06%)
May 10, 2017
9.372
9.524
9.361
9.496
116,095
+0.05(+0.48%)
May 09, 2017
9.513
9.564
9.395
9.451
194,992
-0.06(-0.65%)
May 08, 2017
9.468
9.552
9.468
9.513
218,580
+0.03(+0.36%)
May 05, 2017
9.344
9.519
9.308
9.479
525,360
+0.27(+2.93%)
May 04, 2017
9.305
9.323
9.175
9.209
199,820
-0.11(-1.21%)
May 03, 2017
9.333
9.333
9.277
9.322
50,389
-0.02(-0.18%)
May 02, 2017
9.316
9.344
9.232
9.338
88,523
+0.03(+0.36%)
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.