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
Nuveen Municipal Credit Income Fund
(NY:
NZF
)
12.29
+0.03 (+0.20%)
Streaming Delayed Price
Updated: 2:38 PM EDT, Jun 11, 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 29, 2016
9.996
10.01
9.983
9.996
421,913
+0.01(+0.13%)
Apr 28, 2016
9.976
10.00
9.975
9.983
596,543
+0.01(+0.07%)
Apr 27, 2016
9.983
10.00
9.957
9.976
704,947
+0.01(+0.07%)
Apr 26, 2016
9.976
9.983
9.937
9.970
746,695
-0.01(-0.07%)
Apr 25, 2016
9.976
9.989
9.963
9.976
530,981
+0.00(+0.00%)
Apr 22, 2016
9.989
9.996
9.957
9.976
610,693
+0.00(+0.00%)
Apr 21, 2016
9.996
10.01
9.976
9.976
491,493
-0.02(-0.20%)
Apr 20, 2016
9.996
10.01
9.970
9.996
486,998
+0.03(+0.26%)
Apr 19, 2016
10.01
10.02
9.950
9.970
576,845
-0.02(-0.16%)
Apr 18, 2016
9.998
10.02
9.946
9.985
583,791
+0.01(+0.07%)
Apr 15, 2016
9.927
9.979
9.920
9.979
575,624
+0.08(+0.79%)
Apr 14, 2016
9.901
9.901
9.875
9.901
662,721
+0.03(+0.26%)
Apr 13, 2016
9.862
9.888
9.751
9.875
1,115,217
-0.01(-0.13%)
Apr 12, 2016
9.888
9.933
9.868
9.888
856,077
+0.03(+0.33%)
Apr 11, 2016
9.855
9.888
9.836
9.855
268,557
+0.06(+0.60%)
Apr 08, 2016
9.868
9.868
9.797
9.797
199,706
-0.01(-0.13%)
Apr 07, 2016
9.849
9.849
9.804
9.810
192,973
+0.02(+0.20%)
Apr 06, 2016
9.829
9.862
9.790
9.790
243,606
-0.03(-0.33%)
Apr 05, 2016
9.842
9.842
9.797
9.823
271,951
+0.04(+0.40%)
Apr 04, 2016
9.803
9.803
9.745
9.784
119,109
-0.01(-0.13%)
Apr 01, 2016
9.810
9.810
9.764
9.797
169,095
+0.07(+0.73%)
Mar 31, 2016
9.712
9.758
9.699
9.725
198,321
+0.04(+0.40%)
Mar 30, 2016
9.712
9.712
9.673
9.686
174,873
+0.01(+0.13%)
Mar 29, 2016
9.673
9.699
9.648
9.673
98,809
+0.03(+0.27%)
Mar 28, 2016
9.635
9.651
9.622
9.648
71,555
+0.03(+0.34%)
Mar 24, 2016
9.635
9.615
9.615
9.615
127,912
-0.01(-0.13%)
Mar 23, 2016
9.628
9.635
9.609
9.628
111,105
+0.01(+0.07%)
Mar 22, 2016
9.622
9.622
9.596
9.622
110,464
+0.01(+0.07%)
Mar 21, 2016
9.602
9.615
9.576
9.615
69,034
+0.04(+0.41%)
Mar 18, 2016
9.589
9.602
9.557
9.576
126,448
+0.01(+0.07%)
Mar 17, 2016
9.511
9.570
9.511
9.570
101,469
+0.05(+0.48%)
Mar 16, 2016
9.498
9.524
9.485
9.524
179,055
+0.03(+0.34%)
Mar 15, 2016
9.524
9.524
9.492
9.492
93,055
-0.01(-0.14%)
Mar 14, 2016
9.511
9.511
9.485
9.505
122,991
+0.03(+0.34%)
Mar 11, 2016
9.492
9.518
9.472
9.472
190,372
-0.06(-0.68%)
Mar 10, 2016
9.550
9.563
9.531
9.537
285,486
-0.01(-0.14%)
Mar 09, 2016
9.576
9.583
9.544
9.550
147,985
+0.00(+0.00%)
Mar 08, 2016
9.583
9.583
9.544
9.550
121,629
-0.01(-0.07%)
Mar 07, 2016
9.570
9.589
9.531
9.557
99,993
+0.01(+0.07%)
Mar 04, 2016
9.576
9.596
9.550
9.550
112,048
-0.01(-0.14%)
Mar 03, 2016
9.537
9.563
9.524
9.563
85,559
+0.05(+0.48%)
Mar 02, 2016
9.544
9.550
9.511
9.518
167,469
-0.04(-0.41%)
Mar 01, 2016
9.576
9.576
9.531
9.557
139,384
+0.01(+0.14%)
Feb 29, 2016
9.531
9.544
9.506
9.544
96,186
+0.03(+0.34%)
Feb 26, 2016
9.550
9.550
9.498
9.511
142,124
-0.04(-0.41%)
Feb 25, 2016
9.492
9.557
9.487
9.550
128,254
+0.06(+0.62%)
Feb 24, 2016
9.505
9.511
9.480
9.492
71,372
+0.01(+0.14%)
Feb 23, 2016
9.459
9.479
9.433
9.479
97,051
+0.04(+0.41%)
Feb 22, 2016
9.505
9.505
9.433
9.440
100,542
-0.01(-0.14%)
Feb 19, 2016
9.466
9.485
9.446
9.453
129,596
-0.01(-0.07%)
Feb 18, 2016
9.485
9.485
9.459
9.459
139,318
-0.02(-0.21%)
Feb 17, 2016
9.485
9.485
9.453
9.479
86,726
+0.00(+0.00%)
Feb 16, 2016
9.472
9.498
9.427
9.479
136,130
-0.03(-0.27%)
Feb 12, 2016
9.550
9.505
9.505
9.505
215,034
-0.03(-0.27%)
Feb 11, 2016
9.563
9.563
9.511
9.531
203,451
+0.00(+0.00%)
Feb 10, 2016
9.524
9.531
9.485
9.531
172,684
+0.00(+0.00%)
Feb 09, 2016
9.531
9.531
9.518
9.531
223,018
+0.01(+0.14%)
Feb 08, 2016
9.492
9.524
9.485
9.518
137,260
+0.03(+0.27%)
Feb 05, 2016
9.492
9.492
9.485
9.492
156,371
-0.03(-0.27%)
Feb 04, 2016
9.492
9.518
9.459
9.518
98,898
+0.06(+0.69%)
Feb 03, 2016
9.466
9.511
9.453
9.453
109,562
-0.03(-0.34%)
Feb 02, 2016
9.485
9.511
9.459
9.485
155,966
+0.01(+0.14%)
Feb 01, 2016
9.485
9.485
9.453
9.472
112,582
+0.03(+0.28%)
Jan 29, 2016
9.427
9.459
9.420
9.446
173,152
+0.05(+0.48%)
Jan 28, 2016
9.368
9.414
9.368
9.401
82,725
+0.05(+0.56%)
Jan 27, 2016
9.355
9.414
9.349
9.349
57,585
-0.01(-0.07%)
Jan 26, 2016
9.342
9.362
9.310
9.355
59,278
+0.05(+0.56%)
Jan 25, 2016
9.381
9.388
9.303
9.303
90,431
-0.04(-0.42%)
Jan 22, 2016
9.388
9.388
9.323
9.342
100,521
+0.01(+0.07%)
Jan 21, 2016
9.323
9.355
9.261
9.336
195,587
+0.01(+0.14%)
Jan 20, 2016
9.394
9.394
9.199
9.323
177,331
-0.02(-0.21%)
Jan 19, 2016
9.414
9.414
9.329
9.342
91,907
+0.00(+0.00%)
Jan 15, 2016
9.303
9.342
9.342
9.342
231,042
+0.01(+0.14%)
Jan 14, 2016
9.388
9.413
9.329
9.329
148,795
-0.03(-0.28%)
Jan 13, 2016
9.401
9.440
9.349
9.355
172,083
-0.09(-0.96%)
Jan 12, 2016
9.433
9.446
9.388
9.446
175,718
+0.01(+0.14%)
Jan 11, 2016
9.466
9.466
9.401
9.433
192,896
-0.03(-0.34%)
Jan 08, 2016
9.401
9.485
9.401
9.466
119,194
+0.06(+0.62%)
Jan 07, 2016
9.388
9.446
9.381
9.407
112,695
+0.02(+0.21%)
Jan 06, 2016
9.368
9.407
9.368
9.388
165,542
+0.01(+0.14%)
Jan 05, 2016
9.349
9.388
9.323
9.375
113,902
+0.03(+0.35%)
Jan 04, 2016
9.264
9.342
9.264
9.342
109,749
+0.01(+0.14%)
Dec 31, 2015
9.329
9.329
9.329
9.329
127,450
+0.06(+0.70%)
Dec 30, 2015
9.232
9.264
9.147
9.264
106,278
+0.07(+0.78%)
Dec 29, 2015
9.186
9.247
9.160
9.193
72,890
-0.02(-0.21%)
Dec 28, 2015
9.225
9.225
9.186
9.212
99,880
+0.01(+0.14%)
Dec 24, 2015
9.219
9.199
9.199
9.199
49,718
-0.01(-0.07%)
Dec 23, 2015
9.186
9.212
9.089
9.206
126,554
+0.08(+0.85%)
Dec 22, 2015
9.160
9.173
9.121
9.128
98,277
+0.01(+0.14%)
Dec 21, 2015
9.134
9.173
9.115
9.115
71,492
+0.03(+0.29%)
Dec 18, 2015
9.115
9.128
9.089
9.089
37,380
+0.01(+0.07%)
Dec 17, 2015
9.004
9.082
9.004
9.082
172,712
+0.05(+0.50%)
Dec 16, 2015
9.011
9.037
8.959
9.037
123,788
+0.05(+0.51%)
Dec 15, 2015
9.017
9.024
8.959
8.991
41,667
-0.03(-0.29%)
Dec 14, 2015
9.076
9.076
8.978
9.017
83,210
-0.06(-0.64%)
Dec 11, 2015
9.102
9.115
9.050
9.076
89,289
-0.04(-0.43%)
Dec 10, 2015
9.128
9.134
9.095
9.115
80,341
+0.02(+0.21%)
Dec 09, 2015
9.076
9.128
9.050
9.095
204,864
+0.04(+0.43%)
Dec 08, 2015
9.011
9.056
9.004
9.056
144,367
+0.05(+0.58%)
Dec 07, 2015
9.011
9.017
8.959
9.004
91,881
+0.01(+0.07%)
Dec 04, 2015
8.926
8.998
8.907
8.998
69,448
+0.06(+0.73%)
Dec 03, 2015
8.985
8.985
8.894
8.933
100,372
-0.07(-0.79%)
Dec 02, 2015
8.991
8.991
8.985
9.004
49,955
+0.01(+0.14%)
Dec 01, 2015
8.998
9.024
8.971
8.991
52,644
+0.02(+0.22%)
Nov 30, 2015
8.985
8.985
8.946
8.972
63,232
-0.01(-0.14%)
Nov 27, 2015
8.939
8.985
8.958
8.985
41,880
+0.03(+0.30%)
Nov 25, 2015
8.952
8.958
8.958
8.958
52,488
+0.03(+0.35%)
Nov 24, 2015
8.920
8.939
8.897
8.926
83,697
+0.04(+0.44%)
Nov 23, 2015
8.874
8.926
8.861
8.887
98,472
+0.01(+0.07%)
Nov 20, 2015
8.842
8.884
8.842
8.881
199,392
+0.02(+0.22%)
Nov 19, 2015
8.894
8.900
8.855
8.861
95,748
-0.01(-0.07%)
Nov 18, 2015
8.829
8.881
8.829
8.868
140,851
+0.03(+0.37%)
Nov 17, 2015
8.822
8.881
8.822
8.835
65,433
-0.01(-0.07%)
Nov 16, 2015
8.887
8.894
8.842
8.842
125,635
-0.05(-0.51%)
Nov 13, 2015
8.803
8.887
8.803
8.887
88,481
+0.08(+0.96%)
Nov 12, 2015
8.822
8.868
8.803
8.803
63,283
-0.00(-0.04%)
Nov 11, 2015
8.835
8.835
8.803
8.807
30,275
-0.02(-0.25%)
Nov 10, 2015
8.790
8.894
8.790
8.829
214,190
-0.01(-0.15%)
Nov 09, 2015
8.907
8.907
8.835
8.842
118,025
-0.09(-1.02%)
Nov 06, 2015
8.978
8.985
8.894
8.933
56,473
-0.09(-1.01%)
Nov 05, 2015
8.978
9.024
8.978
9.024
127,676
+0.05(+0.51%)
Nov 04, 2015
8.959
9.030
8.959
8.978
176,740
-0.01(-0.07%)
Nov 03, 2015
9.004
9.050
8.978
8.985
141,236
-0.03(-0.36%)
Nov 02, 2015
9.037
9.050
9.011
9.017
59,998
+0.01(+0.14%)
Oct 30, 2015
9.017
9.017
8.965
9.004
29,857
+0.01(+0.14%)
Oct 29, 2015
8.991
8.998
8.982
8.991
74,897
-0.01(-0.07%)
Oct 28, 2015
8.978
9.011
8.959
8.998
77,687
+0.05(+0.51%)
Oct 27, 2015
8.965
8.978
8.946
8.952
36,932
-0.01(-0.07%)
Oct 26, 2015
8.946
8.972
8.946
8.959
33,092
+0.01(+0.15%)
Oct 23, 2015
8.933
8.959
8.926
8.946
66,736
+0.01(+0.15%)
Oct 22, 2015
8.913
8.952
8.913
8.933
48,217
+0.01(+0.15%)
Oct 21, 2015
8.900
8.926
8.887
8.920
57,906
+0.02(+0.22%)
Oct 20, 2015
8.907
8.939
8.868
8.900
116,437
-0.01(-0.07%)
Oct 19, 2015
8.900
8.939
8.868
8.907
285,096
-0.00(-0.00%)
Oct 16, 2015
8.907
8.907
8.868
8.907
53,233
+0.04(+0.44%)
Oct 15, 2015
8.881
8.894
8.861
8.868
121,111
-0.01(-0.07%)
Oct 14, 2015
8.881
8.894
8.868
8.874
190,192
-0.02(-0.22%)
Oct 13, 2015
8.842
8.894
8.835
8.894
35,355
-0.00(-0.05%)
Oct 12, 2015
8.874
8.900
8.861
8.898
27,617
+0.01(+0.12%)
Oct 09, 2015
8.848
8.887
8.848
8.887
98,323
+0.02(+0.22%)
Oct 08, 2015
8.842
8.874
8.842
8.868
106,396
+0.01(+0.15%)
Oct 07, 2015
8.842
8.868
8.842
8.855
50,638
+0.00(+0.00%)
Oct 06, 2015
8.848
8.855
8.835
8.855
24,634
+0.02(+0.26%)
Oct 05, 2015
8.855
8.861
8.822
8.832
58,304
+0.00(+0.04%)
Oct 02, 2015
8.874
8.885
8.825
8.829
91,442
-0.02(-0.22%)
Oct 01, 2015
8.861
8.863
8.835
8.848
69,420
+0.04(+0.44%)
Sep 30, 2015
8.809
8.842
8.796
8.809
78,685
+0.00(+0.00%)
Sep 29, 2015
8.822
8.816
8.777
8.809
93,017
-0.01(-0.07%)
Sep 28, 2015
8.822
8.822
8.777
8.816
49,947
+0.01(+0.07%)
Sep 25, 2015
8.803
8.809
8.770
8.809
13,265
+0.02(+0.22%)
Sep 24, 2015
8.777
8.816
8.777
8.790
21,751
+0.00(+0.00%)
Sep 23, 2015
8.796
8.803
8.777
8.790
30,934
-0.01(-0.15%)
Sep 22, 2015
8.764
8.803
8.744
8.803
79,310
+0.06(+0.67%)
Sep 21, 2015
8.809
8.809
8.744
8.744
62,312
-0.03(-0.37%)
Sep 18, 2015
8.738
8.809
8.738
8.777
45,277
+0.01(+0.15%)
Sep 17, 2015
8.680
8.764
8.647
8.764
52,802
+0.08(+0.97%)
Sep 16, 2015
8.692
8.692
8.647
8.680
59,997
+0.01(+0.15%)
Sep 15, 2015
8.725
8.731
8.667
8.667
61,031
-0.03(-0.37%)
Sep 14, 2015
8.757
8.777
8.699
8.699
78,434
-0.06(-0.67%)
Sep 11, 2015
8.790
8.790
8.757
8.757
49,173
-0.06(-0.66%)
Sep 10, 2015
8.829
8.829
8.796
8.816
220,775
-0.01(-0.15%)
Sep 09, 2015
8.835
8.855
8.809
8.829
44,098
-0.01(-0.07%)
Sep 08, 2015
8.861
8.887
8.829
8.835
49,698
-0.05(-0.58%)
Sep 04, 2015
8.803
8.887
8.887
8.887
87,737
+0.08(+0.96%)
Sep 03, 2015
8.809
8.835
8.790
8.803
45,966
+0.01(+0.15%)
Sep 02, 2015
8.816
8.816
8.764
8.790
28,770
-0.03(-0.29%)
Sep 01, 2015
8.816
8.816
8.783
8.816
82,590
+0.03(+0.37%)
Aug 31, 2015
8.751
8.783
8.751
8.783
51,813
+0.03(+0.31%)
Aug 28, 2015
8.686
8.764
8.686
8.756
75,728
+0.07(+0.80%)
Aug 27, 2015
8.699
8.725
8.673
8.686
87,685
+0.01(+0.15%)
Aug 26, 2015
8.731
8.738
8.673
8.673
110,475
-0.08(-0.96%)
Aug 25, 2015
8.738
8.790
8.738
8.757
48,354
-0.01(-0.15%)
Aug 24, 2015
8.744
8.790
8.705
8.770
77,173
-0.03(-0.37%)
Aug 21, 2015
8.835
8.868
8.803
8.803
42,585
-0.02(-0.22%)
Aug 20, 2015
8.861
8.868
8.822
8.822
21,104
-0.01(-0.07%)
Aug 19, 2015
8.829
8.842
8.803
8.829
45,883
-0.03(-0.29%)
Aug 18, 2015
8.822
8.855
8.803
8.855
27,769
+0.00(+0.00%)
Aug 17, 2015
8.855
8.868
8.835
8.855
56,686
+0.01(+0.07%)
Aug 14, 2015
8.848
8.855
8.822
8.848
17,253
+0.03(+0.29%)
Aug 13, 2015
8.874
8.874
8.822
8.822
32,718
-0.04(-0.44%)
Aug 12, 2015
8.861
8.900
8.861
8.861
20,559
-0.06(-0.66%)
Aug 11, 2015
8.855
8.920
8.855
8.920
21,996
+0.07(+0.74%)
Aug 10, 2015
8.868
8.874
8.842
8.854
24,192
-0.00(-0.01%)
Aug 07, 2015
8.861
8.881
8.855
8.855
29,247
+0.01(+0.15%)
Aug 06, 2015
8.835
8.855
8.809
8.842
44,456
+0.00(+0.00%)
Aug 05, 2015
8.933
8.933
8.829
8.842
35,324
-0.06(-0.73%)
Aug 04, 2015
8.900
8.946
8.900
8.907
53,583
-0.03(-0.29%)
Aug 03, 2015
8.959
8.959
8.907
8.933
29,803
+0.01(+0.15%)
Jul 31, 2015
8.881
8.926
8.848
8.920
41,718
+0.08(+0.88%)
Jul 30, 2015
8.796
8.859
8.796
8.842
48,779
+0.01(+0.07%)
Jul 29, 2015
8.835
8.835
8.783
8.835
57,937
+0.03(+0.37%)
Jul 28, 2015
8.796
8.816
8.783
8.803
60,251
+0.03(+0.30%)
Jul 27, 2015
8.796
8.816
8.777
8.777
44,496
-0.03(-0.30%)
Jul 24, 2015
8.809
8.829
8.770
8.803
81,790
+0.03(+0.30%)
Jul 23, 2015
8.764
8.809
8.764
8.777
65,066
+0.01(+0.15%)
Jul 22, 2015
8.738
8.764
8.705
8.764
58,619
+0.03(+0.30%)
Jul 21, 2015
8.718
8.738
8.718
8.738
51,078
+0.02(+0.22%)
Jul 20, 2015
8.712
8.725
8.706
8.718
50,686
-0.01(-0.07%)
Jul 17, 2015
8.692
8.725
8.686
8.725
27,429
+0.02(+0.22%)
Jul 16, 2015
8.686
8.712
8.667
8.705
65,677
+0.03(+0.37%)
Jul 15, 2015
8.647
8.680
8.647
8.673
37,156
+0.02(+0.23%)
Jul 14, 2015
8.680
8.680
8.654
8.654
64,030
+0.00(+0.00%)
Jul 13, 2015
8.680
8.692
8.654
8.654
43,891
-0.08(-0.89%)
Jul 10, 2015
8.738
8.738
8.686
8.731
55,487
-0.02(-0.22%)
Jul 09, 2015
8.712
8.751
8.705
8.751
57,648
+0.01(+0.15%)
Jul 08, 2015
8.764
8.790
8.731
8.738
83,246
-0.03(-0.30%)
Jul 07, 2015
8.725
8.790
8.725
8.764
74,994
+0.03(+0.30%)
Jul 06, 2015
8.680
8.738
8.680
8.738
35,535
+0.06(+0.75%)
Jul 02, 2015
8.699
8.673
8.673
8.673
48,794
-0.04(-0.45%)
Jul 01, 2015
8.744
8.757
8.686
8.712
46,861
+0.03(+0.37%)
Jun 30, 2015
8.705
8.751
8.654
8.680
223,934
-0.04(-0.45%)
Jun 29, 2015
8.777
8.790
8.692
8.718
81,032
-0.05(-0.59%)
Jun 26, 2015
8.764
8.803
8.731
8.770
161,491
+0.00(+0.00%)
Jun 25, 2015
8.783
8.790
8.751
8.770
22,036
-0.03(-0.37%)
Jun 24, 2015
8.835
8.835
8.777
8.803
33,856
-0.05(-0.51%)
Jun 23, 2015
8.783
8.848
8.783
8.848
54,494
+0.03(+0.37%)
Jun 22, 2015
8.777
8.816
8.777
8.816
44,635
+0.01(+0.07%)
Jun 19, 2015
8.770
8.810
8.764
8.809
47,592
+0.05(+0.52%)
Jun 18, 2015
8.725
8.770
8.725
8.764
33,232
+0.01(+0.15%)
Jun 17, 2015
8.718
8.751
8.705
8.751
55,631
+0.01(+0.07%)
Jun 16, 2015
8.725
8.744
8.725
8.744
39,338
+0.01(+0.07%)
Jun 15, 2015
8.692
8.744
8.692
8.738
33,899
+0.05(+0.60%)
Jun 12, 2015
8.647
8.705
8.647
8.686
35,396
+0.03(+0.30%)
Jun 11, 2015
8.608
8.673
8.602
8.660
115,790
+0.01(+0.15%)
Jun 10, 2015
8.686
8.718
8.647
8.647
78,300
-0.06(-0.74%)
Jun 09, 2015
8.725
8.731
8.667
8.712
149,640
-0.03(-0.30%)
Jun 08, 2015
8.731
8.764
8.718
8.738
62,018
+0.01(+0.07%)
Jun 05, 2015
8.777
8.777
8.705
8.731
89,800
-0.07(-0.81%)
Jun 04, 2015
8.835
8.835
8.783
8.803
61,507
-0.04(-0.44%)
Jun 03, 2015
8.874
8.874
8.829
8.842
77,173
-0.05(-0.51%)
Jun 02, 2015
8.913
8.913
8.881
8.887
82,353
-0.01(-0.15%)
Jun 01, 2015
8.939
8.939
8.900
8.900
52,932
-0.01(-0.08%)
May 29, 2015
8.887
8.926
8.887
8.908
83,557
+0.01(+0.08%)
May 28, 2015
8.900
8.907
8.887
8.900
119,578
+0.00(+0.00%)
May 27, 2015
8.900
8.939
8.894
8.900
72,499
+0.01(+0.15%)
May 26, 2015
8.881
8.894
8.881
8.887
79,470
-0.01(-0.07%)
May 22, 2015
8.926
8.894
8.894
8.894
18,163
-0.03(-0.36%)
May 21, 2015
8.907
8.952
8.894
8.926
98,623
+0.03(+0.37%)
May 20, 2015
8.894
8.900
8.887
8.894
45,796
+0.00(+0.00%)
May 19, 2015
8.900
8.913
8.887
8.894
76,414
-0.03(-0.29%)
May 18, 2015
8.952
8.952
8.907
8.920
111,819
-0.03(-0.36%)
May 15, 2015
8.933
8.972
8.926
8.952
81,103
+0.01(+0.15%)
May 14, 2015
8.900
8.939
8.894
8.939
96,243
+0.05(+0.58%)
May 13, 2015
8.900
8.920
8.881
8.887
123,114
-0.05(-0.51%)
May 12, 2015
8.926
8.946
8.920
8.933
106,864
-0.01(-0.15%)
May 11, 2015
9.011
9.011
8.946
8.946
77,232
-0.08(-0.94%)
May 08, 2015
9.011
9.037
8.991
9.030
63,223
+0.06(+0.65%)
May 07, 2015
8.991
8.998
8.965
8.972
75,526
-0.03(-0.36%)
May 06, 2015
9.063
9.069
8.991
9.004
160,603
-0.07(-0.79%)
May 05, 2015
9.095
9.108
9.037
9.076
82,445
-0.02(-0.21%)
May 04, 2015
9.108
9.115
9.095
9.095
61,207
-0.01(-0.14%)
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.