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
Pioneer High Income Trust
(NY:
PHT
)
7.500
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2014
6.904
6.904
6.843
6.854
178,196
-0.05(-0.72%)
Apr 29, 2014
6.911
6.911
6.877
6.904
132,355
+0.00(+0.00%)
Apr 28, 2014
6.911
6.911
6.888
6.904
155,933
+0.01(+0.11%)
Apr 25, 2014
6.919
6.919
6.869
6.896
130,210
-0.01(-0.11%)
Apr 24, 2014
6.885
6.915
6.858
6.904
79,868
+0.04(+0.61%)
Apr 23, 2014
6.885
6.896
6.846
6.862
126,924
+0.00(+0.06%)
Apr 22, 2014
6.843
6.896
6.843
6.858
125,317
+0.02(+0.22%)
Apr 21, 2014
6.846
6.858
6.835
6.843
189,217
-0.02(-0.33%)
Apr 17, 2014
6.888
6.866
6.866
6.866
107,003
-0.02(-0.28%)
Apr 16, 2014
6.816
6.900
6.786
6.885
186,557
+0.10(+1.40%)
Apr 15, 2014
6.881
6.904
6.786
6.789
168,124
-0.11(-1.54%)
Apr 14, 2014
6.835
6.915
6.797
6.896
180,941
+0.06(+0.88%)
Apr 11, 2014
6.783
6.840
6.772
6.836
171,763
+0.06(+0.95%)
Apr 10, 2014
6.836
6.836
6.772
6.772
203,855
-0.07(-1.06%)
Apr 09, 2014
6.776
6.870
6.776
6.844
204,149
+0.06(+0.96%)
Apr 08, 2014
6.757
6.791
6.757
6.779
120,700
+0.00(+0.06%)
Apr 07, 2014
6.764
6.795
6.723
6.776
392,232
+0.02(+0.22%)
Apr 04, 2014
6.730
6.795
6.730
6.761
294,977
+0.03(+0.45%)
Apr 03, 2014
6.749
6.749
6.719
6.730
98,939
+0.00(+0.06%)
Apr 02, 2014
6.749
6.764
6.719
6.727
156,220
-0.03(-0.50%)
Apr 01, 2014
6.753
6.764
6.730
6.761
159,253
+0.03(+0.45%)
Mar 31, 2014
6.727
6.768
6.696
6.730
223,671
+0.01(+0.11%)
Mar 28, 2014
6.666
6.734
6.666
6.723
109,952
+0.05(+0.74%)
Mar 27, 2014
6.636
6.693
6.628
6.674
91,190
+0.03(+0.46%)
Mar 26, 2014
6.644
6.666
6.628
6.643
156,546
+0.01(+0.22%)
Mar 25, 2014
6.621
6.644
6.610
6.628
155,510
-0.02(-0.23%)
Mar 24, 2014
6.647
6.647
6.620
6.644
181,234
+0.00(+0.00%)
Mar 21, 2014
6.644
6.693
6.632
6.644
187,216
+0.02(+0.23%)
Mar 20, 2014
6.662
6.700
6.613
6.628
285,771
-0.05(-0.79%)
Mar 19, 2014
6.696
6.711
6.670
6.681
120,210
+0.00(+0.00%)
Mar 18, 2014
6.689
6.708
6.670
6.681
97,424
+0.00(+0.00%)
Mar 17, 2014
6.670
6.715
6.655
6.681
93,050
+0.03(+0.40%)
Mar 14, 2014
6.651
6.662
6.628
6.655
172,672
+0.01(+0.21%)
Mar 13, 2014
6.693
6.697
6.637
6.641
229,021
-0.03(-0.51%)
Mar 12, 2014
6.671
6.704
6.663
6.674
111,812
+0.01(+0.17%)
Mar 11, 2014
6.678
6.693
6.656
6.663
182,888
-0.01(-0.22%)
Mar 10, 2014
6.629
6.682
6.629
6.678
144,903
+0.04(+0.62%)
Mar 07, 2014
6.659
6.667
6.622
6.637
306,403
-0.02(-0.34%)
Mar 06, 2014
6.637
6.663
6.629
6.659
97,080
+0.02(+0.34%)
Mar 05, 2014
6.614
6.663
6.614
6.637
159,876
+0.01(+0.23%)
Mar 04, 2014
6.618
6.637
6.614
6.622
95,780
+0.01(+0.23%)
Mar 03, 2014
6.618
6.633
6.596
6.607
194,801
-0.01(-0.17%)
Feb 28, 2014
6.629
6.641
6.588
6.618
178,969
-0.01(-0.17%)
Feb 27, 2014
6.592
6.635
6.574
6.629
177,634
+0.04(+0.57%)
Feb 26, 2014
6.614
6.614
6.573
6.592
104,612
+0.01(+0.17%)
Feb 25, 2014
6.596
6.605
6.577
6.581
101,581
+0.00(+0.00%)
Feb 24, 2014
6.592
6.633
6.558
6.581
183,694
+0.02(+0.34%)
Feb 21, 2014
6.540
6.569
6.521
6.558
288,186
+0.01(+0.17%)
Feb 20, 2014
6.558
6.573
6.540
6.547
144,951
-0.01(-0.17%)
Feb 19, 2014
6.603
6.607
6.555
6.558
197,143
-0.03(-0.51%)
Feb 18, 2014
6.607
6.633
6.577
6.592
169,301
+0.03(+0.47%)
Feb 14, 2014
6.492
6.561
6.561
6.561
209,617
+0.07(+1.06%)
Feb 13, 2014
6.585
6.608
6.466
6.492
222,708
-0.09(-1.41%)
Feb 12, 2014
6.567
6.615
6.541
6.585
223,742
+0.02(+0.34%)
Feb 11, 2014
6.578
6.593
6.559
6.563
282,623
+0.01(+0.17%)
Feb 10, 2014
6.518
6.578
6.518
6.552
147,233
+0.01(+0.17%)
Feb 07, 2014
6.522
6.548
6.503
6.541
110,779
+0.03(+0.51%)
Feb 06, 2014
6.515
6.541
6.492
6.507
129,454
+0.01(+0.23%)
Feb 05, 2014
6.530
6.530
6.492
6.492
113,497
-0.03(-0.51%)
Feb 04, 2014
6.503
6.541
6.503
6.526
203,786
+0.02(+0.37%)
Feb 03, 2014
6.507
6.548
6.485
6.502
188,594
-0.03(-0.43%)
Jan 31, 2014
6.489
6.530
6.474
6.530
117,830
+0.02(+0.26%)
Jan 30, 2014
6.496
6.522
6.459
6.513
100,866
+0.06(+0.89%)
Jan 29, 2014
6.503
6.518
6.433
6.455
174,265
-0.05(-0.74%)
Jan 28, 2014
6.440
6.537
6.440
6.503
172,473
+0.06(+0.98%)
Jan 27, 2014
6.485
6.503
6.429
6.440
257,310
-0.06(-0.91%)
Jan 24, 2014
6.559
6.574
6.477
6.500
296,653
-0.06(-0.91%)
Jan 23, 2014
6.537
6.559
6.477
6.559
231,647
+0.03(+0.40%)
Jan 22, 2014
6.533
6.541
6.518
6.533
162,681
-0.00(-0.06%)
Jan 21, 2014
6.530
6.537
6.470
6.537
182,292
+0.04(+0.57%)
Jan 17, 2014
6.515
6.500
6.500
6.500
147,728
-0.01(-0.23%)
Jan 16, 2014
6.500
6.518
6.485
6.515
161,529
+0.01(+0.16%)
Jan 15, 2014
6.492
6.511
6.489
6.504
188,763
+0.01(+0.18%)
Jan 14, 2014
6.489
6.507
6.481
6.492
117,321
+0.01(+0.17%)
Jan 13, 2014
6.463
6.500
6.459
6.481
126,405
+0.01(+0.11%)
Jan 10, 2014
6.425
6.496
6.425
6.474
147,060
+0.04(+0.64%)
Jan 09, 2014
6.429
6.444
6.396
6.433
125,848
+0.04(+0.64%)
Jan 08, 2014
6.411
6.425
6.373
6.392
341,214
-0.03(-0.51%)
Jan 07, 2014
6.448
6.461
6.411
6.425
330,257
-0.01(-0.18%)
Jan 06, 2014
6.392
6.447
6.359
6.437
375,568
+0.07(+1.11%)
Jan 03, 2014
6.370
6.373
6.336
6.366
177,386
+0.01(+0.18%)
Jan 02, 2014
6.329
6.377
6.329
6.355
280,398
+0.02(+0.35%)
Dec 31, 2013
6.355
6.333
6.333
6.333
423,810
-0.01(-0.23%)
Dec 30, 2013
6.351
6.370
6.288
6.347
215,440
-0.03(-0.47%)
Dec 27, 2013
6.373
6.399
6.310
6.377
343,132
+0.02(+0.34%)
Dec 26, 2013
6.356
6.359
6.312
6.356
254,190
+0.03(+0.41%)
Dec 24, 2013
6.308
6.371
6.308
6.330
225,484
+0.04(+0.64%)
Dec 23, 2013
6.230
6.300
6.212
6.289
248,529
+0.08(+1.37%)
Dec 20, 2013
6.168
6.223
6.138
6.205
320,540
+0.05(+0.78%)
Dec 19, 2013
6.164
6.168
6.127
6.157
248,114
+0.01(+0.24%)
Dec 18, 2013
6.164
6.164
6.112
6.142
223,536
-0.01(-0.18%)
Dec 17, 2013
6.179
6.201
6.142
6.153
158,729
-0.04(-0.71%)
Dec 16, 2013
6.168
6.223
6.149
6.197
162,055
+0.02(+0.30%)
Dec 13, 2013
6.157
6.212
6.157
6.179
165,795
+0.04(+0.66%)
Dec 12, 2013
6.205
6.210
6.124
6.138
211,691
-0.08(-1.30%)
Dec 11, 2013
6.234
6.256
6.205
6.219
212,730
-0.01(-0.13%)
Dec 10, 2013
6.250
6.253
6.195
6.228
198,562
-0.02(-0.29%)
Dec 09, 2013
6.239
6.250
6.195
6.246
216,873
+0.05(+0.83%)
Dec 06, 2013
6.217
6.250
6.195
6.195
265,620
-0.01(-0.18%)
Dec 05, 2013
6.235
6.253
6.198
6.206
171,917
-0.01(-0.18%)
Dec 04, 2013
6.187
6.235
6.184
6.217
213,389
+0.03(+0.41%)
Dec 03, 2013
6.235
6.257
6.187
6.191
262,817
-0.04(-0.70%)
Dec 02, 2013
6.257
6.259
6.184
6.235
346,125
-0.04(-0.64%)
Nov 29, 2013
6.279
6.301
6.253
6.275
78,085
+0.05(+0.82%)
Nov 27, 2013
6.162
6.224
6.162
6.224
116,164
+0.04(+0.71%)
Nov 26, 2013
6.279
6.290
6.176
6.180
189,344
-0.08(-1.34%)
Nov 25, 2013
6.268
6.279
6.250
6.264
161,025
+0.03(+0.41%)
Nov 22, 2013
6.165
6.257
6.129
6.239
244,402
+0.04(+0.65%)
Nov 21, 2013
6.231
6.250
6.169
6.198
199,060
-0.04(-0.59%)
Nov 20, 2013
6.263
6.319
6.231
6.235
146,712
-0.03(-0.52%)
Nov 19, 2013
6.213
6.293
6.166
6.268
233,163
+0.04(+0.65%)
Nov 18, 2013
6.443
6.454
6.165
6.228
422,756
-0.23(-3.60%)
Nov 15, 2013
6.407
6.473
6.407
6.460
102,043
+0.06(+0.89%)
Nov 14, 2013
6.436
6.436
6.392
6.403
147,196
-0.00(-0.07%)
Nov 12, 2013
6.401
6.477
6.371
6.408
278,560
+0.02(+0.34%)
Nov 11, 2013
6.397
6.399
6.368
6.386
113,190
+0.00(+0.06%)
Nov 08, 2013
6.368
6.404
6.317
6.382
407,539
+0.00(+0.00%)
Nov 07, 2013
6.371
6.386
6.350
6.382
146,722
+0.03(+0.51%)
Nov 06, 2013
6.339
6.358
6.291
6.350
164,286
+0.01(+0.23%)
Nov 05, 2013
6.303
6.357
6.284
6.335
209,890
+0.02(+0.34%)
Nov 04, 2013
6.306
6.313
6.252
6.313
165,110
+0.05(+0.81%)
Nov 01, 2013
6.274
6.295
6.259
6.263
85,235
-0.01(-0.23%)
Oct 31, 2013
6.270
6.295
6.230
6.277
214,658
+0.01(+0.17%)
Oct 30, 2013
6.270
6.270
6.216
6.266
90,378
-0.02(-0.29%)
Oct 29, 2013
6.295
6.306
6.245
6.284
115,808
-0.03(-0.40%)
Oct 28, 2013
6.295
6.321
6.295
6.310
177,309
+0.02(+0.35%)
Oct 25, 2013
6.255
6.288
6.234
6.288
134,822
+0.03(+0.52%)
Oct 24, 2013
6.223
6.259
6.212
6.255
97,896
+0.02(+0.35%)
Oct 23, 2013
6.226
6.241
6.205
6.234
137,534
+0.02(+0.29%)
Oct 22, 2013
6.132
6.226
6.116
6.215
93,630
+0.11(+1.72%)
Oct 21, 2013
6.165
6.226
6.096
6.110
307,355
-0.04(-0.59%)
Oct 18, 2013
6.172
6.179
6.117
6.147
280,974
-0.02(-0.35%)
Oct 17, 2013
6.117
6.186
6.117
6.168
191,858
+0.05(+0.83%)
Oct 16, 2013
6.143
6.145
6.117
6.117
293,263
-0.05(-0.79%)
Oct 15, 2013
6.168
6.234
6.148
6.166
174,644
-0.04(-0.57%)
Oct 14, 2013
6.137
6.223
6.130
6.202
140,893
+0.05(+0.87%)
Oct 11, 2013
6.101
6.166
6.087
6.148
183,639
+0.01(+0.12%)
Oct 10, 2013
6.105
6.169
6.072
6.141
206,075
+0.07(+1.19%)
Oct 09, 2013
6.105
6.115
6.047
6.069
169,473
-0.04(-0.59%)
Oct 08, 2013
6.119
6.144
6.101
6.105
169,059
-0.01(-0.12%)
Oct 07, 2013
6.105
6.119
6.101
6.112
132,559
+0.00(+0.05%)
Oct 04, 2013
6.119
6.130
6.101
6.109
121,268
-0.01(-0.11%)
Oct 03, 2013
6.144
6.169
6.115
6.115
165,747
-0.04(-0.70%)
Oct 02, 2013
6.115
6.180
6.097
6.159
149,267
+0.05(+0.86%)
Oct 01, 2013
6.072
6.119
6.072
6.106
156,132
+0.00(+0.03%)
Sep 30, 2013
6.115
6.115
6.072
6.105
204,531
-0.01(-0.24%)
Sep 27, 2013
6.087
6.130
6.087
6.119
105,885
-0.00(-0.06%)
Sep 26, 2013
6.090
6.123
6.087
6.123
127,538
+0.01(+0.24%)
Sep 25, 2013
6.036
6.115
6.036
6.108
140,685
+0.07(+1.19%)
Sep 24, 2013
6.040
6.072
6.004
6.036
114,984
+0.00(+0.06%)
Sep 23, 2013
6.025
6.065
6.004
6.033
119,671
+0.02(+0.30%)
Sep 20, 2013
6.058
6.061
6.007
6.015
133,517
-0.04(-0.59%)
Sep 19, 2013
6.072
6.083
6.000
6.051
162,799
-0.02(-0.36%)
Sep 18, 2013
6.051
6.101
6.025
6.072
196,382
+0.04(+0.66%)
Sep 17, 2013
6.051
6.069
6.033
6.033
238,253
-0.02(-0.30%)
Sep 16, 2013
6.090
6.083
6.043
6.051
220,611
-0.01(-0.24%)
Sep 13, 2013
6.072
6.072
6.033
6.065
135,195
+0.00(+0.04%)
Sep 12, 2013
6.012
6.084
6.012
6.062
163,392
+0.04(+0.65%)
Sep 11, 2013
6.016
6.030
5.995
6.023
153,082
+0.03(+0.42%)
Sep 10, 2013
6.005
6.030
5.998
5.998
188,205
+0.00(+0.00%)
Sep 09, 2013
5.998
6.013
5.973
5.998
147,897
+0.02(+0.30%)
Sep 06, 2013
5.998
5.998
5.948
5.980
107,307
+0.00(+0.06%)
Sep 05, 2013
5.987
5.996
5.952
5.977
169,332
+0.01(+0.18%)
Sep 04, 2013
5.923
5.980
5.913
5.966
175,396
+0.06(+0.97%)
Sep 03, 2013
5.912
5.927
5.902
5.909
159,594
+0.01(+0.18%)
Aug 30, 2013
5.930
5.934
5.881
5.898
154,908
-0.01(-0.18%)
Aug 29, 2013
5.887
5.916
5.877
5.909
128,960
+0.03(+0.55%)
Aug 28, 2013
5.837
5.912
5.837
5.877
123,874
+0.02(+0.37%)
Aug 27, 2013
5.848
5.880
5.831
5.855
220,799
+0.00(+0.00%)
Aug 26, 2013
5.880
5.887
5.834
5.855
138,520
-0.01(-0.12%)
Aug 23, 2013
5.873
5.891
5.816
5.862
162,658
+0.01(+0.12%)
Aug 22, 2013
5.855
5.897
5.816
5.855
180,074
+0.01(+0.24%)
Aug 21, 2013
5.877
5.887
5.837
5.841
147,099
-0.05(-0.79%)
Aug 20, 2013
5.877
5.920
5.827
5.887
224,605
+0.01(+0.18%)
Aug 19, 2013
5.962
5.962
5.862
5.877
201,002
-0.09(-1.56%)
Aug 16, 2013
5.859
6.066
5.841
5.970
515,535
+0.09(+1.52%)
Aug 15, 2013
5.880
5.884
5.845
5.880
179,522
-0.02(-0.36%)
Aug 14, 2013
5.884
5.934
5.884
5.902
125,907
-0.02(-0.32%)
Aug 13, 2013
5.846
5.945
5.828
5.920
295,531
+0.02(+0.42%)
Aug 12, 2013
5.942
6.005
5.867
5.896
182,185
-0.03(-0.54%)
Aug 09, 2013
5.931
5.956
5.906
5.928
105,728
-0.02(-0.42%)
Aug 08, 2013
5.942
5.963
5.896
5.952
140,236
+0.04(+0.60%)
Aug 07, 2013
5.814
5.952
5.782
5.917
166,478
+0.10(+1.77%)
Aug 06, 2013
5.835
5.864
5.758
5.814
257,137
-0.03(-0.55%)
Aug 05, 2013
5.857
5.899
5.825
5.846
170,923
-0.05(-0.90%)
Aug 02, 2013
5.935
5.945
5.867
5.899
163,275
-0.01(-0.12%)
Aug 01, 2013
5.942
5.959
5.896
5.906
141,795
-0.01(-0.18%)
Jul 31, 2013
5.899
5.956
5.869
5.917
229,235
+0.04(+0.60%)
Jul 30, 2013
5.864
5.913
5.860
5.882
273,983
+0.01(+0.18%)
Jul 29, 2013
5.928
5.941
5.857
5.871
197,193
-0.07(-1.13%)
Jul 26, 2013
5.910
5.959
5.885
5.938
89,690
+0.04(+0.60%)
Jul 25, 2013
5.882
5.957
5.878
5.903
173,744
+0.02(+0.36%)
Jul 24, 2013
5.889
5.903
5.846
5.882
151,640
+0.02(+0.28%)
Jul 23, 2013
5.839
5.889
5.835
5.865
72,212
+0.03(+0.57%)
Jul 22, 2013
5.882
5.895
5.825
5.832
166,794
-0.07(-1.14%)
Jul 19, 2013
5.853
5.906
5.843
5.899
113,195
+0.02(+0.42%)
Jul 18, 2013
5.899
5.917
5.850
5.874
140,708
-0.01(-0.14%)
Jul 17, 2013
5.871
5.914
5.846
5.883
164,600
+0.00(+0.08%)
Jul 16, 2013
5.892
5.924
5.848
5.878
166,430
-0.03(-0.54%)
Jul 15, 2013
5.949
5.977
5.892
5.910
172,103
-0.04(-0.65%)
Jul 12, 2013
6.023
6.023
5.935
5.949
158,519
-0.05(-0.84%)
Jul 11, 2013
5.880
6.030
5.869
5.999
450,427
+0.16(+2.71%)
Jul 10, 2013
5.820
5.883
5.803
5.841
256,055
+0.04(+0.61%)
Jul 09, 2013
5.813
5.827
5.764
5.806
408,661
+0.04(+0.73%)
Jul 08, 2013
5.690
5.831
5.673
5.764
314,878
+0.06(+1.11%)
Jul 05, 2013
5.778
5.778
5.690
5.701
174,812
-0.08(-1.46%)
Jul 03, 2013
5.796
5.831
5.750
5.785
112,403
-0.04(-0.60%)
Jul 02, 2013
5.904
5.922
5.820
5.820
132,133
-0.07(-1.25%)
Jul 01, 2013
5.887
5.929
5.881
5.894
158,439
+0.04(+0.60%)
Jun 28, 2013
5.894
5.936
5.848
5.859
228,610
-0.03(-0.48%)
Jun 27, 2013
5.796
5.943
5.796
5.887
287,734
+0.09(+1.52%)
Jun 26, 2013
5.673
5.806
5.655
5.799
318,983
+0.15(+2.67%)
Jun 25, 2013
5.578
5.659
5.550
5.648
264,329
+0.15(+2.68%)
Jun 24, 2013
5.451
5.532
5.241
5.500
1,169,121
-0.04(-0.76%)
Jun 21, 2013
5.581
5.697
5.518
5.543
562,509
+0.02(+0.45%)
Jun 20, 2013
5.722
5.757
5.518
5.518
774,390
-0.28(-4.85%)
Jun 19, 2013
5.774
5.838
5.708
5.799
391,929
+0.03(+0.55%)
Jun 18, 2013
5.771
5.778
5.690
5.767
212,393
-0.01(-0.18%)
Jun 17, 2013
5.760
5.855
5.744
5.778
421,407
+0.07(+1.17%)
Jun 14, 2013
5.810
5.845
5.708
5.711
172,227
-0.07(-1.28%)
Jun 13, 2013
5.529
5.810
5.478
5.785
446,817
+0.22(+3.90%)
Jun 12, 2013
5.753
5.781
5.536
5.568
644,750
-0.18(-3.21%)
Jun 11, 2013
5.728
5.794
5.686
5.753
341,734
-0.09(-1.49%)
Jun 10, 2013
5.920
5.920
5.774
5.840
359,171
-0.10(-1.76%)
Jun 07, 2013
5.829
5.952
5.826
5.944
191,684
+0.11(+1.85%)
Jun 06, 2013
5.833
5.864
5.767
5.836
213,340
+0.00(+0.06%)
Jun 05, 2013
5.746
5.864
5.746
5.833
392,653
+0.05(+0.78%)
Jun 04, 2013
5.693
5.794
5.666
5.787
590,385
+0.08(+1.47%)
Jun 03, 2013
5.784
5.861
5.683
5.704
599,621
-0.10(-1.80%)
May 31, 2013
5.934
6.007
5.808
5.808
525,674
-0.11(-1.88%)
May 30, 2013
5.829
5.989
5.829
5.920
418,251
+0.09(+1.55%)
May 29, 2013
5.930
5.941
5.680
5.829
1,462,659
-0.17(-2.79%)
May 28, 2013
6.143
6.219
5.989
5.996
682,892
-0.14(-2.27%)
May 24, 2013
6.202
6.202
6.122
6.136
240,150
-0.07(-1.07%)
May 23, 2013
6.150
6.202
6.115
6.202
182,294
-0.00(-0.06%)
May 22, 2013
6.268
6.299
6.184
6.205
228,620
-0.05(-0.83%)
May 21, 2013
6.226
6.258
6.209
6.258
120,635
+0.03(+0.50%)
May 20, 2013
6.195
6.240
6.195
6.226
140,616
+0.04(+0.68%)
May 17, 2013
6.268
6.268
6.184
6.184
227,187
-0.06(-1.00%)
May 16, 2013
6.247
6.285
6.220
6.247
163,630
+0.01(+0.17%)
May 15, 2013
6.306
6.313
6.233
6.237
249,386
-0.03(-0.46%)
May 13, 2013
6.255
6.297
6.252
6.265
284,933
+0.01(+0.17%)
May 10, 2013
6.248
6.300
6.239
6.255
217,508
+0.02(+0.28%)
May 09, 2013
6.272
6.283
6.238
6.238
175,388
-0.03(-0.44%)
May 08, 2013
6.255
6.297
6.245
6.265
255,094
+0.03(+0.44%)
May 07, 2013
6.303
6.303
6.162
6.238
395,049
-0.05(-0.82%)
May 06, 2013
6.214
6.290
6.176
6.290
312,689
+0.08(+1.34%)
May 03, 2013
6.207
6.234
6.186
6.207
143,149
+0.01(+0.17%)
May 02, 2013
6.169
6.210
6.148
6.196
178,964
+0.03(+0.50%)
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.