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
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.270
-0.010 (-0.19%)
Streaming Delayed Price
Updated: 10:56 AM 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, 2020
5.570
5.650
5.570
5.600
109,411
+0.00(+0.00%)
Apr 29, 2020
5.560
5.630
5.550
5.600
47,246
+0.13(+2.38%)
Apr 28, 2020
5.470
5.510
5.450
5.470
172,929
+0.03(+0.55%)
Apr 27, 2020
5.400
5.490
5.400
5.440
39,733
+0.06(+1.12%)
Apr 24, 2020
5.480
5.484
5.340
5.380
47,500
-0.10(-1.82%)
Apr 23, 2020
5.420
5.540
5.420
5.480
226,786
+0.06(+1.11%)
Apr 22, 2020
5.350
5.466
5.350
5.420
57,619
+0.09(+1.69%)
Apr 21, 2020
5.300
5.350
5.100
5.330
39,480
-0.13(-2.38%)
Apr 20, 2020
5.450
5.590
5.450
5.460
41,219
-0.10(-1.80%)
Apr 17, 2020
5.590
5.590
5.470
5.560
96,200
+0.08(+1.46%)
Apr 16, 2020
5.450
5.520
5.420
5.480
23,893
+0.04(+0.74%)
Apr 15, 2020
5.420
5.460
5.385
5.440
24,147
-0.10(-1.81%)
Apr 14, 2020
5.590
5.730
5.450
5.540
103,572
+0.09(+1.65%)
Apr 13, 2020
5.430
5.490
5.420
5.450
87,415
-0.02(-0.37%)
Apr 09, 2020
5.330
5.530
5.290
5.470
60,100
+0.12(+2.24%)
Apr 08, 2020
5.310
5.400
5.270
5.350
62,725
+0.02(+0.38%)
Apr 07, 2020
5.260
5.460
5.240
5.330
189,144
+0.19(+3.70%)
Apr 06, 2020
5.060
5.200
5.060
5.140
175,038
+0.18(+3.63%)
Apr 03, 2020
5.090
5.150
4.950
4.960
178,500
-0.17(-3.41%)
Apr 02, 2020
5.060
5.160
5.010
5.135
166,311
+0.12(+2.50%)
Apr 01, 2020
5.010
5.180
4.990
5.010
179,451
-0.17(-3.28%)
Mar 31, 2020
5.170
5.280
5.106
5.180
152,418
+0.09(+1.77%)
Mar 30, 2020
5.050
5.150
5.040
5.090
66,209
+0.00(+0.00%)
Mar 27, 2020
5.100
5.235
5.080
5.090
44,100
-0.17(-3.23%)
Mar 26, 2020
5.040
5.292
5.040
5.260
29,408
+0.21(+4.16%)
Mar 25, 2020
4.770
5.100
4.770
5.050
113,228
+0.30(+6.32%)
Mar 24, 2020
4.600
4.950
4.600
4.750
87,350
+0.30(+6.74%)
Mar 23, 2020
4.550
4.600
4.419
4.450
168,624
-0.39(-8.15%)
Mar 20, 2020
4.760
4.880
4.760
4.845
96,400
+0.12(+2.65%)
Mar 19, 2020
4.510
4.720
4.510
4.720
272,579
-0.06(-1.26%)
Mar 18, 2020
4.950
5.090
4.750
4.780
438,926
-0.45(-8.60%)
Mar 17, 2020
5.250
5.346
5.100
5.230
108,200
-0.04(-0.76%)
Mar 16, 2020
5.070
5.335
5.000
5.270
219,056
-0.40(-7.05%)
Mar 13, 2020
5.610
5.758
5.510
5.670
69,300
+0.27(+5.00%)
Mar 12, 2020
5.510
5.564
5.350
5.400
125,000
-0.67(-11.04%)
Mar 11, 2020
6.060
6.230
6.050
6.070
84,779
-0.28(-4.41%)
Mar 10, 2020
6.290
6.426
6.230
6.350
98,820
+0.15(+2.42%)
Mar 09, 2020
6.030
6.410
6.030
6.200
110,717
-0.47(-7.05%)
Mar 06, 2020
6.680
6.737
6.670
6.670
39,300
-0.21(-3.05%)
Mar 05, 2020
6.850
6.970
6.820
6.880
28,854
-0.08(-1.15%)
Mar 04, 2020
6.920
6.998
6.880
6.960
39,804
+0.07(+1.02%)
Mar 03, 2020
6.830
6.970
6.817
6.890
55,741
+0.03(+0.44%)
Mar 02, 2020
6.670
6.860
6.670
6.860
128,648
+0.12(+1.78%)
Feb 28, 2020
6.850
6.850
6.730
6.740
104,600
-0.23(-3.30%)
Feb 27, 2020
7.120
7.123
6.930
6.970
114,042
-0.23(-3.19%)
Feb 26, 2020
7.230
7.300
7.180
7.200
28,264
+0.00(+0.00%)
Feb 25, 2020
7.270
7.300
7.160
7.200
53,492
-0.05(-0.62%)
Feb 24, 2020
7.130
7.270
7.120
7.245
86,050
-0.21(-2.88%)
Feb 21, 2020
7.530
7.540
7.450
7.460
49,200
-0.10(-1.32%)
Feb 20, 2020
7.610
7.610
7.500
7.560
40,721
-0.06(-0.84%)
Feb 19, 2020
7.620
7.651
7.620
7.624
7,017
+0.03(+0.38%)
Feb 18, 2020
7.620
7.650
7.570
7.595
39,691
-0.07(-0.85%)
Feb 14, 2020
7.640
7.687
7.640
7.660
12,400
+0.01(+0.13%)
Feb 13, 2020
7.680
7.710
7.630
7.650
43,283
-0.11(-1.42%)
Feb 12, 2020
7.670
7.760
7.670
7.760
29,903
+0.00(+0.00%)
Feb 11, 2020
7.570
7.700
7.550
7.760
44,429
+0.17(+2.24%)
Feb 10, 2020
7.480
7.620
7.480
7.590
38,875
+0.12(+1.61%)
Feb 07, 2020
7.650
7.710
7.470
7.470
106,900
-0.23(-2.99%)
Feb 06, 2020
7.640
7.730
7.640
7.700
46,161
+0.03(+0.39%)
Feb 05, 2020
7.650
7.700
7.650
7.670
51,629
+0.08(+1.12%)
Feb 04, 2020
7.520
7.631
7.520
7.585
36,517
+0.14(+1.95%)
Feb 03, 2020
7.390
7.470
7.390
7.440
26,966
+0.03(+0.40%)
Jan 31, 2020
7.410
7.455
7.350
7.410
172,900
-0.12(-1.56%)
Jan 30, 2020
7.500
7.540
7.460
7.527
39,601
-0.12(-1.52%)
Jan 29, 2020
7.610
7.660
7.590
7.644
15,013
+0.05(+0.71%)
Jan 28, 2020
7.550
7.630
7.550
7.590
47,554
+0.02(+0.26%)
Jan 27, 2020
7.440
7.584
7.420
7.570
106,674
-0.24(-3.07%)
Jan 24, 2020
7.830
7.830
7.754
7.810
42,600
-0.04(-0.51%)
Jan 23, 2020
7.760
7.860
7.720
7.850
40,184
-0.05(-0.59%)
Jan 22, 2020
7.960
7.960
7.880
7.897
60,023
+0.04(+0.47%)
Jan 21, 2020
7.770
7.880
7.770
7.860
63,674
-0.15(-1.87%)
Jan 17, 2020
7.940
8.010
7.900
8.010
54,900
+0.08(+1.01%)
Jan 16, 2020
7.860
7.930
7.860
7.930
39,435
+0.06(+0.76%)
Jan 15, 2020
7.900
7.904
7.870
7.870
35,802
-0.04(-0.50%)
Jan 14, 2020
7.890
7.910
7.861
7.910
20,041
-0.01(-0.13%)
Jan 13, 2020
7.830
7.980
7.830
7.920
63,907
+0.07(+0.89%)
Jan 10, 2020
7.810
7.870
7.768
7.850
49,000
+0.08(+1.03%)
Jan 09, 2020
7.740
7.778
7.740
7.770
51,947
+0.03(+0.39%)
Jan 08, 2020
7.700
7.780
7.680
7.740
52,669
+0.07(+0.91%)
Jan 07, 2020
7.650
7.700
7.616
7.670
66,729
+0.04(+0.52%)
Jan 06, 2020
7.640
7.640
7.610
7.630
25,183
-0.02(-0.26%)
Jan 03, 2020
7.670
7.690
7.630
7.650
60,700
-0.13(-1.67%)
Jan 02, 2020
7.620
7.780
7.620
7.780
54,055
+0.16(+2.10%)
Dec 31, 2019
7.610
7.640
7.610
7.620
31,100
-0.02(-0.26%)
Dec 30, 2019
7.650
7.710
7.610
7.640
55,485
-0.08(-1.04%)
Dec 27, 2019
7.680
7.730
7.680
7.720
48,600
+0.04(+0.52%)
Dec 26, 2019
7.600
7.680
7.600
7.680
37,325
+0.05(+0.66%)
Dec 24, 2019
7.610
7.636
7.590
7.630
16,600
-0.02(-0.26%)
Dec 23, 2019
7.610
7.650
7.610
7.650
103,028
-0.01(-0.13%)
Dec 20, 2019
7.570
7.670
7.570
7.660
54,100
+0.04(+0.58%)
Dec 19, 2019
7.500
7.630
7.500
7.616
56,819
+0.04(+0.47%)
Dec 18, 2019
7.550
7.585
7.540
7.580
37,760
+0.01(+0.13%)
Dec 17, 2019
7.510
7.600
7.510
7.570
47,030
+0.06(+0.80%)
Dec 16, 2019
7.420
7.510
7.400
7.510
130,981
+0.07(+0.94%)
Dec 13, 2019
7.360
7.440
7.360
7.440
82,100
+0.06(+0.81%)
Dec 12, 2019
7.290
7.430
7.280
7.380
69,470
+0.08(+1.10%)
Dec 11, 2019
7.160
7.300
7.150
7.300
70,854
+0.12(+1.74%)
Dec 10, 2019
7.130
7.200
7.120
7.175
61,952
+0.02(+0.35%)
Dec 09, 2019
7.110
7.162
7.090
7.150
44,340
+0.00(+0.00%)
Dec 06, 2019
7.120
7.190
7.110
7.150
48,800
+0.03(+0.42%)
Dec 05, 2019
7.070
7.160
7.050
7.120
44,578
+0.04(+0.56%)
Dec 04, 2019
7.040
7.120
7.040
7.080
131,682
+0.05(+0.71%)
Dec 03, 2019
7.050
7.050
6.980
7.030
30,793
-0.07(-0.99%)
Dec 02, 2019
7.100
7.140
7.063
7.100
20,380
+0.01(+0.13%)
Nov 29, 2019
7.170
7.170
7.091
7.091
6,600
-0.13(-1.79%)
Nov 27, 2019
7.170
7.230
7.170
7.220
30,000
-0.01(-0.14%)
Nov 26, 2019
7.170
7.230
7.170
7.230
97,269
+0.01(+0.14%)
Nov 25, 2019
7.150
7.220
7.150
7.220
82,626
+0.05(+0.70%)
Nov 22, 2019
7.120
7.170
7.091
7.170
51,700
+0.06(+0.84%)
Nov 21, 2019
7.169
7.170
7.110
7.110
52,133
-0.01(-0.13%)
Nov 20, 2019
7.186
7.222
7.120
7.120
143,851
-0.05(-0.70%)
Nov 19, 2019
7.120
7.170
7.120
7.170
18,219
+0.03(+0.42%)
Nov 18, 2019
7.120
7.140
7.093
7.140
30,798
+0.00(+0.00%)
Nov 15, 2019
7.120
7.190
7.100
7.140
25,900
+0.02(+0.34%)
Nov 14, 2019
7.090
7.160
7.090
7.116
38,320
+0.01(+0.08%)
Nov 13, 2019
7.080
7.128
7.080
7.110
14,954
-0.05(-0.70%)
Nov 12, 2019
7.220
7.220
7.160
7.160
27,888
-0.07(-0.97%)
Nov 11, 2019
7.250
7.270
7.210
7.230
145,444
-0.06(-0.82%)
Nov 08, 2019
7.300
7.320
7.269
7.290
97,600
-0.06(-0.82%)
Nov 07, 2019
7.300
7.365
7.300
7.350
213,267
+0.07(+0.96%)
Nov 06, 2019
7.210
7.280
7.210
7.280
98,037
+0.03(+0.41%)
Nov 05, 2019
7.200
7.270
7.200
7.250
111,495
+0.03(+0.42%)
Nov 04, 2019
7.200
7.220
7.198
7.220
89,448
+0.05(+0.70%)
Nov 01, 2019
7.090
7.195
7.090
7.170
52,300
+0.11(+1.56%)
Oct 31, 2019
7.060
7.080
7.010
7.060
158,522
-0.05(-0.70%)
Oct 30, 2019
7.060
7.120
7.010
7.110
33,672
+0.05(+0.71%)
Oct 29, 2019
7.020
7.100
7.010
7.060
29,855
-0.07(-0.98%)
Oct 28, 2019
7.150
7.180
7.110
7.130
38,778
+0.00(+0.00%)
Oct 25, 2019
7.150
7.151
7.110
7.130
27,700
-0.01(-0.21%)
Oct 24, 2019
7.090
7.150
7.090
7.145
59,488
+0.02(+0.35%)
Oct 23, 2019
7.070
7.120
7.060
7.120
36,825
+0.02(+0.28%)
Oct 22, 2019
7.060
7.140
7.060
7.100
44,029
-0.01(-0.14%)
Oct 21, 2019
7.050
7.110
7.050
7.110
57,903
+0.05(+0.71%)
Oct 18, 2019
7.030
7.070
7.020
7.060
88,300
-0.04(-0.56%)
Oct 17, 2019
7.050
7.120
7.040
7.100
139,955
+0.03(+0.42%)
Oct 16, 2019
7.000
7.070
6.970
7.070
10,715
+0.02(+0.28%)
Oct 15, 2019
6.960
7.050
6.960
7.050
58,434
+0.07(+1.00%)
Oct 14, 2019
6.950
7.030
6.945
6.980
148,075
-0.02(-0.29%)
Oct 11, 2019
6.930
7.000
6.900
7.000
243,800
+0.11(+1.60%)
Oct 10, 2019
6.880
6.909
6.860
6.890
156,385
+0.04(+0.58%)
Oct 09, 2019
6.890
6.907
6.790
6.850
228,998
-0.02(-0.29%)
Oct 08, 2019
6.920
6.960
6.860
6.870
62,638
-0.09(-1.29%)
Oct 07, 2019
6.950
6.980
6.880
6.960
45,675
-0.02(-0.26%)
Oct 04, 2019
6.920
6.978
6.920
6.978
20,200
+0.02(+0.26%)
Oct 03, 2019
6.860
6.995
6.860
6.960
38,573
+0.05(+0.72%)
Oct 02, 2019
6.941
6.945
6.880
6.910
11,849
-0.06(-0.86%)
Oct 01, 2019
6.930
7.000
6.920
6.970
108,508
+0.01(+0.14%)
Sep 30, 2019
6.980
6.980
6.920
6.960
43,513
+0.09(+1.31%)
Sep 27, 2019
6.945
6.945
6.860
6.870
6,900
-0.07(-1.01%)
Sep 26, 2019
6.870
6.990
6.870
6.940
150,973
-0.05(-0.72%)
Sep 25, 2019
6.980
6.997
6.960
6.990
63,757
-0.04(-0.57%)
Sep 24, 2019
7.060
7.098
7.020
7.030
14,811
-0.05(-0.78%)
Sep 23, 2019
7.120
7.120
7.070
7.085
39,636
-0.00(-0.07%)
Sep 20, 2019
7.110
7.120
7.050
7.090
55,800
-0.03(-0.42%)
Sep 19, 2019
7.130
7.150
7.100
7.120
73,503
-0.05(-0.70%)
Sep 18, 2019
7.140
7.170
7.110
7.170
55,823
-0.01(-0.14%)
Sep 17, 2019
7.130
7.180
7.110
7.180
89,392
+0.01(+0.14%)
Sep 16, 2019
7.140
7.177
7.070
7.170
35,499
-0.02(-0.28%)
Sep 13, 2019
7.150
7.200
7.150
7.190
24,900
+0.00(+0.00%)
Sep 12, 2019
7.100
7.190
7.100
7.190
98,209
+0.05(+0.70%)
Sep 11, 2019
7.060
7.150
7.060
7.140
33,199
+0.04(+0.56%)
Sep 10, 2019
7.060
7.100
7.060
7.100
16,469
+0.00(+0.00%)
Sep 09, 2019
7.010
7.100
7.010
7.100
143,194
+0.01(+0.14%)
Sep 06, 2019
7.090
7.100
7.000
7.090
38,800
+0.05(+0.71%)
Sep 05, 2019
7.000
7.075
7.000
7.040
38,453
+0.08(+1.15%)
Sep 04, 2019
6.870
6.960
6.870
6.960
60,504
+0.10(+1.46%)
Sep 03, 2019
6.830
6.860
6.800
6.860
31,901
-0.03(-0.44%)
Aug 30, 2019
6.850
6.890
6.800
6.890
31,100
+0.05(+0.73%)
Aug 29, 2019
6.740
6.840
6.730
6.840
372,761
+0.10(+1.48%)
Aug 28, 2019
6.680
6.760
6.650
6.740
91,811
+0.06(+0.90%)
Aug 27, 2019
6.660
6.717
6.650
6.680
112,941
+0.03(+0.45%)
Aug 26, 2019
6.680
6.723
6.640
6.650
82,243
-0.03(-0.45%)
Aug 23, 2019
6.810
6.810
6.641
6.680
52,600
-0.12(-1.76%)
Aug 22, 2019
6.840
6.850
6.734
6.800
32,320
-0.06(-0.87%)
Aug 21, 2019
6.840
6.920
6.840
6.860
61,129
+0.04(+0.59%)
Aug 20, 2019
6.940
6.940
6.820
6.820
40,503
-0.07(-1.01%)
Aug 19, 2019
6.810
6.900
6.810
6.890
73,723
+0.06(+0.88%)
Aug 16, 2019
6.800
6.840
6.780
6.830
33,500
+0.05(+0.74%)
Aug 15, 2019
6.740
6.780
6.710
6.780
23,576
+0.04(+0.59%)
Aug 14, 2019
6.840
6.840
6.737
6.740
35,329
-0.15(-2.18%)
Aug 13, 2019
6.870
6.960
6.820
6.890
64,409
+0.01(+0.15%)
Aug 12, 2019
6.890
6.900
6.860
6.880
10,245
-0.04(-0.58%)
Aug 09, 2019
6.940
7.005
6.919
6.920
69,800
-0.06(-0.92%)
Aug 08, 2019
6.950
7.040
6.950
6.984
7,265
+0.06(+0.93%)
Aug 07, 2019
6.820
6.920
6.791
6.920
65,761
+0.02(+0.29%)
Aug 06, 2019
6.950
6.950
6.873
6.900
68,854
+0.05(+0.73%)
Aug 05, 2019
7.050
7.050
6.850
6.850
68,587
-0.27(-3.79%)
Aug 02, 2019
7.160
7.160
7.100
7.120
41,400
-0.07(-0.97%)
Aug 01, 2019
7.200
7.317
7.170
7.190
109,299
-0.09(-1.24%)
Jul 31, 2019
7.350
7.352
7.280
7.280
84,247
-0.09(-1.22%)
Jul 30, 2019
7.380
7.380
7.310
7.370
29,635
-0.06(-0.81%)
Jul 29, 2019
7.410
7.450
7.370
7.430
22,550
-0.02(-0.27%)
Jul 26, 2019
7.370
7.450
7.300
7.450
37,800
+0.03(+0.40%)
Jul 25, 2019
7.450
7.450
7.370
7.420
29,902
-0.01(-0.13%)
Jul 24, 2019
7.370
7.450
7.370
7.430
74,482
+0.02(+0.27%)
Jul 23, 2019
7.430
7.440
7.410
7.410
56,136
+0.00(+0.00%)
Jul 22, 2019
7.430
7.470
7.400
7.410
51,178
-0.03(-0.40%)
Jul 19, 2019
7.451
7.499
7.430
7.440
32,800
-0.06(-0.80%)
Jul 18, 2019
7.410
7.500
7.400
7.500
83,471
+0.05(+0.67%)
Jul 17, 2019
7.410
7.470
7.410
7.450
30,253
+0.02(+0.27%)
Jul 16, 2019
7.430
7.480
7.420
7.430
32,110
-0.03(-0.40%)
Jul 15, 2019
7.390
7.460
7.390
7.460
36,246
+0.03(+0.40%)
Jul 12, 2019
7.400
7.440
7.360
7.430
21,500
+0.01(+0.20%)
Jul 11, 2019
7.410
7.450
7.380
7.415
58,797
+0.03(+0.34%)
Jul 10, 2019
7.400
7.450
7.380
7.390
29,960
+0.02(+0.27%)
Jul 09, 2019
7.330
7.380
7.309
7.370
56,007
+0.02(+0.27%)
Jul 08, 2019
7.290
7.380
7.290
7.350
92,613
-0.08(-1.08%)
Jul 05, 2019
7.460
7.460
7.390
7.430
38,400
-0.01(-0.13%)
Jul 03, 2019
7.400
7.450
7.380
7.440
74,800
+0.02(+0.27%)
Jul 02, 2019
7.330
7.430
7.330
7.420
128,922
+0.00(+0.00%)
Jul 01, 2019
7.350
7.420
7.350
7.420
69,796
+0.11(+1.50%)
Jun 28, 2019
7.330
7.330
7.270
7.310
92,300
+0.02(+0.27%)
Jun 27, 2019
7.260
7.330
7.260
7.290
350,986
+0.05(+0.69%)
Jun 26, 2019
7.200
7.300
7.200
7.240
475,061
+0.04(+0.56%)
Jun 25, 2019
7.230
7.270
7.184
7.200
593,108
-0.05(-0.69%)
Jun 24, 2019
7.180
7.300
7.172
7.250
78,809
+0.03(+0.42%)
Jun 21, 2019
7.100
7.240
7.100
7.220
101,000
-0.01(-0.14%)
Jun 20, 2019
7.170
7.250
7.170
7.230
98,881
+0.09(+1.26%)
Jun 19, 2019
7.060
7.140
7.060
7.140
128,878
+0.05(+0.71%)
Jun 18, 2019
7.130
7.130
6.990
7.090
243,179
-0.05(-0.77%)
Jun 17, 2019
7.120
7.190
7.090
7.145
205,086
-0.02(-0.21%)
Jun 14, 2019
7.190
7.240
7.100
7.160
201,200
-0.10(-1.45%)
Jun 13, 2019
7.230
7.320
7.230
7.265
217,193
+0.03(+0.48%)
Jun 12, 2019
7.250
7.330
7.220
7.230
319,584
-0.13(-1.83%)
Jun 11, 2019
7.300
7.390
7.300
7.365
239,605
+0.08(+1.17%)
Jun 10, 2019
7.200
7.320
7.170
7.280
228,809
+0.05(+0.69%)
Jun 07, 2019
7.140
7.258
7.140
7.230
68,000
+0.08(+1.05%)
Jun 06, 2019
7.060
7.160
7.060
7.155
129,650
+0.04(+0.49%)
Jun 05, 2019
7.110
7.150
7.090
7.120
85,553
+0.01(+0.14%)
Jun 04, 2019
7.100
7.120
7.065
7.110
64,298
-0.00(-0.07%)
Jun 03, 2019
7.060
7.330
7.060
7.115
121,413
+0.08(+1.07%)
May 31, 2019
7.000
7.090
6.890
7.040
217,500
+0.01(+0.14%)
May 30, 2019
6.940
7.040
6.940
7.030
196,112
+0.07(+1.01%)
May 29, 2019
6.800
6.970
6.800
6.960
513,240
+0.03(+0.43%)
May 28, 2019
6.950
6.950
6.920
6.930
90,103
-0.01(-0.14%)
May 24, 2019
6.900
6.970
6.900
6.940
31,000
+0.03(+0.43%)
May 23, 2019
6.940
6.950
6.910
6.910
54,740
-0.09(-1.29%)
May 22, 2019
6.980
7.010
6.970
7.000
89,627
-0.03(-0.43%)
May 21, 2019
6.970
7.030
6.950
7.030
90,016
+0.07(+1.01%)
May 20, 2019
6.980
6.988
6.950
6.960
83,989
-0.09(-1.28%)
May 17, 2019
7.170
7.170
7.020
7.050
214,800
-0.07(-0.98%)
May 16, 2019
7.150
7.190
7.118
7.120
128,929
-0.03(-0.42%)
May 15, 2019
7.110
7.160
7.080
7.150
107,304
+0.02(+0.28%)
May 14, 2019
7.140
7.190
7.120
7.130
115,243
+0.03(+0.42%)
May 13, 2019
7.190
7.190
7.090
7.100
201,996
-0.15(-2.07%)
May 10, 2019
7.170
7.260
7.153
7.250
144,900
+0.08(+1.12%)
May 09, 2019
7.250
7.250
7.130
7.170
275,476
-0.07(-0.97%)
May 08, 2019
7.220
7.250
7.170
7.240
45,474
+0.03(+0.42%)
May 07, 2019
7.350
7.350
6.960
7.210
117,449
-0.19(-2.57%)
May 06, 2019
7.420
7.425
7.385
7.400
28,285
-0.13(-1.73%)
May 03, 2019
7.480
7.550
7.480
7.530
43,000
+0.06(+0.80%)
May 02, 2019
7.431
7.490
7.431
7.470
49,274
+0.00(+0.00%)
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.