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
)
7.370
-0.010 (-0.14%)
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 29, 2016
4.910
4.987
4.910
4.986
133,546
+0.08(+1.54%)
Apr 28, 2016
4.858
4.934
4.858
4.910
154,323
+0.01(+0.19%)
Apr 27, 2016
4.877
4.910
4.863
4.901
113,444
+0.01(+0.29%)
Apr 26, 2016
4.835
4.901
4.835
4.887
178,728
+0.03(+0.59%)
Apr 25, 2016
4.901
4.906
4.845
4.858
83,297
-0.04(-0.87%)
Apr 22, 2016
4.882
4.906
4.882
4.901
61,343
+0.02(+0.39%)
Apr 21, 2016
4.892
4.901
4.877
4.882
81,827
+0.01(+0.29%)
Apr 20, 2016
4.868
4.887
4.844
4.868
179,914
+0.00(+0.00%)
Apr 19, 2016
4.877
4.910
4.849
4.868
87,724
-0.01(-0.19%)
Apr 18, 2016
4.877
4.893
4.835
4.877
143,109
-0.01(-0.29%)
Apr 15, 2016
4.929
4.929
4.877
4.892
119,414
-0.03(-0.58%)
Apr 14, 2016
4.948
4.948
4.868
4.920
227,310
-0.01(-0.19%)
Apr 13, 2016
4.925
4.929
4.858
4.929
198,881
+0.06(+1.32%)
Apr 12, 2016
4.804
4.875
4.804
4.865
231,918
+0.06(+1.22%)
Apr 11, 2016
4.804
4.833
4.781
4.807
357,593
+0.03(+0.64%)
Apr 08, 2016
4.729
4.800
4.716
4.776
263,864
+0.07(+1.50%)
Apr 07, 2016
4.692
4.706
4.678
4.706
121,037
+0.00(+0.10%)
Apr 06, 2016
4.692
4.715
4.649
4.701
186,183
+0.05(+1.11%)
Apr 05, 2016
4.640
4.673
4.631
4.649
153,362
+0.00(+0.10%)
Apr 04, 2016
4.678
4.706
4.635
4.645
87,952
-0.04(-0.90%)
Apr 01, 2016
4.668
4.701
4.664
4.687
145,943
-0.03(-0.60%)
Mar 31, 2016
4.682
4.720
4.646
4.715
206,349
+0.05(+1.11%)
Mar 30, 2016
4.612
4.664
4.598
4.664
169,745
+0.06(+1.22%)
Mar 29, 2016
4.546
4.611
4.528
4.607
188,338
+0.05(+1.13%)
Mar 28, 2016
4.673
4.673
4.499
4.556
386,511
-0.10(-2.12%)
Mar 24, 2016
4.682
4.654
4.654
4.654
272,123
-0.07(-1.39%)
Mar 23, 2016
4.706
4.757
4.687
4.720
282,150
+0.03(+0.60%)
Mar 22, 2016
4.668
4.729
4.655
4.692
229,001
+0.04(+0.91%)
Mar 21, 2016
4.710
4.739
4.645
4.649
264,213
-0.04(-0.80%)
Mar 18, 2016
4.640
4.720
4.617
4.687
209,518
+0.05(+1.01%)
Mar 17, 2016
4.593
4.715
4.588
4.640
168,373
+0.04(+0.92%)
Mar 16, 2016
4.588
4.626
4.556
4.598
187,916
+0.02(+0.51%)
Mar 15, 2016
4.579
4.579
4.523
4.574
187,867
+0.01(+0.21%)
Mar 14, 2016
4.579
4.602
4.542
4.565
199,501
-0.01(-0.14%)
Mar 11, 2016
4.535
4.591
4.535
4.571
240,928
+0.06(+1.43%)
Mar 10, 2016
4.493
4.553
4.460
4.507
168,621
+0.01(+0.31%)
Mar 09, 2016
4.474
4.513
4.470
4.493
179,462
+0.03(+0.73%)
Mar 08, 2016
4.479
4.479
4.446
4.460
149,062
+0.00(+0.10%)
Mar 07, 2016
4.409
4.474
4.409
4.456
219,840
+0.07(+1.48%)
Mar 04, 2016
4.372
4.428
4.358
4.391
243,412
+0.05(+1.07%)
Mar 03, 2016
4.298
4.367
4.285
4.344
190,481
+0.07(+1.52%)
Mar 02, 2016
4.256
4.293
4.232
4.279
173,334
+0.05(+1.21%)
Mar 01, 2016
4.209
4.284
4.186
4.228
573,338
+0.07(+1.68%)
Feb 29, 2016
4.153
4.190
4.130
4.158
208,443
+0.03(+0.79%)
Feb 26, 2016
4.158
4.177
4.098
4.125
143,612
+0.00(+0.11%)
Feb 25, 2016
4.116
4.144
4.098
4.121
149,096
+0.03(+0.80%)
Feb 24, 2016
4.098
4.118
4.059
4.088
110,982
-0.01(-0.23%)
Feb 23, 2016
4.098
4.153
4.081
4.098
141,165
+0.00(+0.11%)
Feb 22, 2016
4.125
4.125
4.079
4.093
162,859
+0.01(+0.34%)
Feb 19, 2016
4.065
4.098
4.065
4.079
125,355
+0.02(+0.57%)
Feb 18, 2016
4.037
4.093
4.028
4.056
141,236
+0.05(+1.28%)
Feb 17, 2016
4.005
4.018
3.981
4.005
308,148
+0.03(+0.70%)
Feb 16, 2016
4.023
4.023
3.977
3.977
213,207
+0.00(+0.06%)
Feb 12, 2016
3.974
3.974
3.974
3.974
170,657
+0.05(+1.17%)
Feb 11, 2016
3.974
4.020
3.847
3.928
474,592
-0.07(-1.84%)
Feb 10, 2016
4.025
4.025
3.983
4.002
72,489
+0.01(+0.23%)
Feb 09, 2016
4.011
4.071
3.960
3.993
316,337
-0.05(-1.25%)
Feb 08, 2016
4.048
4.066
3.997
4.043
309,128
-0.04(-1.01%)
Feb 05, 2016
3.993
4.140
3.937
4.085
828,252
-0.17(-4.00%)
Feb 04, 2016
4.255
4.294
4.250
4.255
136,171
+0.01(+0.22%)
Feb 03, 2016
4.232
4.273
4.195
4.246
205,834
+0.05(+1.21%)
Feb 02, 2016
4.282
4.301
4.195
4.195
206,319
-0.10(-2.25%)
Feb 01, 2016
4.287
4.333
4.255
4.292
197,329
-0.03(-0.64%)
Jan 29, 2016
4.232
4.319
4.232
4.319
240,674
+0.10(+2.29%)
Jan 28, 2016
4.177
4.232
4.163
4.223
119,586
+0.06(+1.32%)
Jan 27, 2016
4.098
4.213
4.085
4.167
158,080
+0.07(+1.68%)
Jan 26, 2016
4.066
4.098
4.048
4.098
153,904
+0.06(+1.37%)
Jan 25, 2016
4.034
4.085
4.029
4.043
185,007
-0.02(-0.45%)
Jan 22, 2016
4.071
4.103
4.020
4.062
437,295
+0.06(+1.38%)
Jan 21, 2016
4.011
4.011
3.914
4.006
241,659
+0.03(+0.69%)
Jan 20, 2016
3.974
3.997
3.882
3.979
540,839
-0.05(-1.14%)
Jan 19, 2016
4.108
4.112
4.016
4.025
264,216
-0.07(-1.69%)
Jan 15, 2016
4.121
4.094
4.094
4.094
296,965
-0.08(-1.87%)
Jan 14, 2016
4.172
4.221
4.135
4.172
314,735
-0.02(-0.55%)
Jan 13, 2016
4.292
4.292
4.186
4.195
208,184
-0.08(-1.94%)
Jan 12, 2016
4.342
4.356
4.255
4.278
175,576
-0.06(-1.27%)
Jan 11, 2016
4.397
4.397
4.301
4.333
269,649
-0.07(-1.57%)
Jan 08, 2016
4.416
4.418
4.374
4.402
92,557
+0.02(+0.42%)
Jan 07, 2016
4.333
4.411
4.333
4.384
297,513
+0.01(+0.21%)
Jan 06, 2016
4.370
4.397
4.351
4.374
226,591
-0.01(-0.21%)
Jan 05, 2016
4.356
4.393
4.356
4.384
196,862
+0.04(+0.85%)
Jan 04, 2016
4.338
4.384
4.333
4.347
187,633
-0.04(-0.84%)
Dec 31, 2015
4.347
4.384
4.384
4.384
201,310
+0.05(+1.06%)
Dec 30, 2015
4.351
4.384
4.319
4.338
258,035
-0.04(-0.84%)
Dec 29, 2015
4.411
4.448
4.351
4.374
265,868
-0.01(-0.16%)
Dec 28, 2015
4.422
4.454
4.373
4.381
301,666
-0.04(-0.82%)
Dec 24, 2015
4.418
4.418
4.418
4.418
153,135
+0.02(+0.52%)
Dec 23, 2015
4.318
4.431
4.318
4.395
352,297
+0.09(+2.11%)
Dec 22, 2015
4.277
4.331
4.263
4.304
307,983
+0.03(+0.74%)
Dec 21, 2015
4.281
4.304
4.218
4.272
536,020
-0.00(-0.11%)
Dec 18, 2015
4.272
4.304
4.254
4.277
334,541
+0.00(+0.11%)
Dec 17, 2015
4.277
4.304
4.250
4.272
320,156
+0.02(+0.43%)
Dec 16, 2015
4.204
4.254
4.181
4.254
361,173
+0.05(+1.19%)
Dec 15, 2015
4.087
4.218
4.077
4.204
396,594
+0.13(+3.12%)
Dec 14, 2015
4.186
4.200
3.990
4.077
971,524
-0.13(-3.13%)
Dec 11, 2015
4.340
4.359
4.154
4.209
570,742
-0.18(-4.04%)
Dec 10, 2015
4.454
4.459
4.340
4.386
405,956
-0.07(-1.48%)
Dec 09, 2015
4.434
4.492
4.425
4.452
298,195
+0.03(+0.61%)
Dec 08, 2015
4.438
4.443
4.402
4.425
276,500
-0.04(-0.91%)
Dec 07, 2015
4.506
4.524
4.456
4.465
278,740
-0.05(-1.19%)
Dec 04, 2015
4.488
4.528
4.483
4.519
173,233
+0.03(+0.61%)
Dec 03, 2015
4.533
4.537
4.488
4.492
188,546
-0.03(-0.61%)
Dec 02, 2015
4.519
4.537
4.511
4.519
109,490
+0.00(+0.10%)
Dec 01, 2015
4.515
4.515
4.492
4.515
303,905
+0.02(+0.40%)
Nov 30, 2015
4.528
4.528
4.474
4.497
213,447
+0.00(+0.10%)
Nov 27, 2015
4.497
4.506
4.483
4.492
55,085
+0.01(+0.20%)
Nov 25, 2015
4.483
4.483
4.483
4.483
176,526
-0.01(-0.30%)
Nov 24, 2015
4.515
4.555
4.474
4.497
255,954
-0.04(-0.99%)
Nov 23, 2015
4.605
4.605
4.542
4.542
155,383
-0.05(-1.08%)
Nov 20, 2015
4.600
4.605
4.582
4.591
107,574
+0.00(+0.10%)
Nov 19, 2015
4.582
4.618
4.578
4.587
75,552
-0.01(-0.20%)
Nov 18, 2015
4.600
4.649
4.587
4.596
95,609
+0.01(+0.29%)
Nov 17, 2015
4.649
4.663
4.582
4.582
203,292
-0.08(-1.64%)
Nov 16, 2015
4.694
4.721
4.654
4.658
194,630
-0.02(-0.53%)
Nov 13, 2015
4.692
4.701
4.643
4.683
142,189
+0.00(+0.09%)
Nov 12, 2015
4.723
4.736
4.674
4.679
201,713
-0.05(-1.03%)
Nov 11, 2015
4.763
4.794
4.723
4.728
135,185
-0.04(-0.75%)
Nov 10, 2015
4.754
4.763
4.745
4.763
63,786
+0.00(+0.00%)
Nov 09, 2015
4.763
4.763
4.732
4.763
160,711
+0.00(+0.00%)
Nov 06, 2015
4.776
4.799
4.759
4.763
108,502
-0.04(-0.83%)
Nov 05, 2015
4.830
4.839
4.799
4.803
72,325
-0.01(-0.18%)
Nov 04, 2015
4.799
4.830
4.799
4.812
236,543
+0.02(+0.37%)
Nov 03, 2015
4.763
4.812
4.763
4.794
167,492
+0.02(+0.37%)
Nov 02, 2015
4.768
4.786
4.763
4.776
154,860
+0.01(+0.19%)
Oct 30, 2015
4.776
4.808
4.741
4.768
138,716
+0.00(+0.09%)
Oct 29, 2015
4.736
4.776
4.736
4.763
161,366
+0.01(+0.19%)
Oct 28, 2015
4.759
4.776
4.754
4.754
116,059
+0.00(+0.00%)
Oct 27, 2015
4.732
4.759
4.714
4.754
109,325
+0.02(+0.47%)
Oct 26, 2015
4.714
4.754
4.714
4.732
137,127
+0.00(+0.09%)
Oct 23, 2015
4.763
4.763
4.719
4.728
114,202
+0.00(+0.00%)
Oct 22, 2015
4.732
4.763
4.714
4.728
229,350
-0.02(-0.37%)
Oct 21, 2015
4.736
4.745
4.719
4.745
76,334
+0.02(+0.46%)
Oct 20, 2015
4.723
4.741
4.705
4.723
121,404
+0.01(+0.28%)
Oct 19, 2015
4.719
4.728
4.697
4.710
107,383
-0.00(-0.09%)
Oct 16, 2015
4.701
4.728
4.674
4.714
114,569
+0.03(+0.66%)
Oct 15, 2015
4.665
4.683
4.657
4.683
82,502
+0.03(+0.67%)
Oct 14, 2015
4.732
4.732
4.634
4.652
131,595
-0.06(-1.18%)
Oct 13, 2015
4.730
4.760
4.703
4.708
157,312
-0.02(-0.37%)
Oct 12, 2015
4.760
4.769
4.712
4.725
164,433
-0.00(-0.09%)
Oct 09, 2015
4.681
4.743
4.681
4.730
265,356
+0.08(+1.70%)
Oct 08, 2015
4.593
4.668
4.562
4.650
217,359
+0.06(+1.34%)
Oct 07, 2015
4.558
4.593
4.510
4.589
213,858
+0.07(+1.46%)
Oct 06, 2015
4.470
4.527
4.466
4.523
150,118
+0.07(+1.48%)
Oct 05, 2015
4.461
4.488
4.444
4.457
160,456
+0.03(+0.70%)
Oct 02, 2015
4.439
4.461
4.413
4.426
214,691
-0.02(-0.49%)
Oct 01, 2015
4.492
4.505
4.418
4.448
267,276
-0.08(-1.75%)
Sep 30, 2015
4.488
4.527
4.396
4.527
207,092
+0.08(+1.88%)
Sep 29, 2015
4.466
4.510
4.418
4.444
224,987
+0.00(+0.00%)
Sep 28, 2015
4.620
4.637
4.431
4.444
321,069
-0.17(-3.62%)
Sep 25, 2015
4.650
4.672
4.611
4.611
119,055
-0.03(-0.66%)
Sep 24, 2015
4.650
4.677
4.607
4.642
189,995
-0.04(-0.75%)
Sep 23, 2015
4.712
4.738
4.642
4.677
221,755
-0.01(-0.28%)
Sep 22, 2015
4.703
4.725
4.672
4.690
198,490
-0.03(-0.56%)
Sep 21, 2015
4.721
4.738
4.703
4.716
186,614
-0.00(-0.09%)
Sep 18, 2015
4.677
4.734
4.659
4.721
85,511
+0.04(+0.75%)
Sep 17, 2015
4.650
4.690
4.607
4.686
195,453
+0.06(+1.23%)
Sep 16, 2015
4.646
4.655
4.607
4.628
265,021
-0.00(-0.09%)
Sep 15, 2015
4.659
4.659
4.611
4.633
260,023
-0.03(-0.61%)
Sep 14, 2015
4.714
4.727
4.657
4.661
211,649
-0.03(-0.66%)
Sep 11, 2015
4.692
4.696
4.669
4.692
198,729
+0.01(+0.20%)
Sep 10, 2015
4.683
4.722
4.670
4.683
176,813
+0.01(+0.26%)
Sep 09, 2015
4.696
4.709
4.666
4.671
134,385
-0.03(-0.54%)
Sep 08, 2015
4.714
4.718
4.653
4.696
180,975
+0.03(+0.56%)
Sep 04, 2015
4.692
4.670
4.670
4.670
133,383
-0.03(-0.58%)
Sep 03, 2015
4.761
4.769
4.696
4.698
158,781
-0.02(-0.43%)
Sep 02, 2015
4.714
4.727
4.648
4.718
168,989
+0.03(+0.65%)
Sep 01, 2015
4.670
4.727
4.670
4.688
241,366
-0.01(-0.28%)
Aug 31, 2015
4.744
4.744
4.677
4.701
316,040
-0.04(-0.83%)
Aug 28, 2015
4.635
4.761
4.635
4.740
315,302
+0.11(+2.35%)
Aug 27, 2015
4.574
4.634
4.548
4.631
354,314
+0.06(+1.33%)
Aug 26, 2015
4.514
4.570
4.466
4.570
248,228
+0.13(+3.04%)
Aug 25, 2015
4.470
4.553
4.414
4.435
498,343
+0.14(+3.24%)
Aug 24, 2015
4.318
4.426
4.240
4.296
689,444
-0.21(-4.73%)
Aug 21, 2015
4.570
4.635
4.501
4.509
317,525
-0.07(-1.61%)
Aug 20, 2015
4.635
4.657
4.583
4.583
189,802
-0.08(-1.68%)
Aug 19, 2015
4.675
4.688
4.653
4.661
142,027
-0.02(-0.37%)
Aug 18, 2015
4.692
4.692
4.675
4.679
75,520
+0.00(+0.09%)
Aug 17, 2015
4.722
4.731
4.666
4.675
250,627
-0.07(-1.47%)
Aug 14, 2015
4.744
4.757
4.696
4.744
180,490
+0.00(+0.05%)
Aug 13, 2015
4.733
4.751
4.716
4.742
265,008
+0.01(+0.27%)
Aug 12, 2015
4.751
4.751
4.696
4.729
219,347
+0.01(+0.18%)
Aug 11, 2015
4.690
4.738
4.669
4.720
230,846
+0.00(+0.04%)
Aug 10, 2015
4.815
4.819
4.707
4.719
246,467
-0.10(-2.00%)
Aug 07, 2015
4.819
4.849
4.802
4.815
239,203
-0.00(-0.09%)
Aug 06, 2015
4.815
4.832
4.794
4.819
372,010
+0.00(+0.09%)
Aug 05, 2015
4.789
4.832
4.789
4.815
233,370
+0.02(+0.45%)
Aug 04, 2015
4.746
4.802
4.746
4.794
316,649
+0.04(+0.81%)
Aug 03, 2015
4.720
4.768
4.716
4.755
342,268
+0.01(+0.27%)
Jul 31, 2015
4.759
4.772
4.695
4.742
245,271
+0.00(+0.09%)
Jul 30, 2015
4.720
4.776
4.673
4.738
340,583
+0.01(+0.27%)
Jul 29, 2015
4.686
4.725
4.667
4.725
237,813
+0.05(+1.09%)
Jul 28, 2015
4.596
4.703
4.578
4.674
245,394
+0.10(+2.19%)
Jul 27, 2015
4.574
4.605
4.544
4.574
374,120
-0.02(-0.36%)
Jul 24, 2015
4.690
4.703
4.574
4.590
367,244
-0.10(-2.14%)
Jul 23, 2015
4.738
4.738
4.690
4.690
235,017
-0.02(-0.37%)
Jul 22, 2015
4.751
4.751
4.699
4.707
335,050
-0.03(-0.64%)
Jul 21, 2015
4.849
4.880
4.733
4.738
412,610
-0.12(-2.57%)
Jul 20, 2015
4.940
4.940
4.854
4.862
214,527
-0.07(-1.40%)
Jul 17, 2015
4.987
4.987
4.927
4.931
138,038
-0.04(-0.78%)
Jul 16, 2015
5.000
5.004
4.970
4.970
228,729
-0.02(-0.35%)
Jul 15, 2015
4.974
4.987
4.948
4.987
183,709
+0.02(+0.39%)
Jul 14, 2015
4.959
4.968
4.929
4.968
180,924
-0.01(-0.26%)
Jul 13, 2015
4.959
4.981
4.912
4.981
296,306
+0.03(+0.52%)
Jul 10, 2015
4.942
4.964
4.913
4.955
195,660
+0.05(+0.95%)
Jul 09, 2015
4.951
4.951
4.904
4.908
145,046
-0.03(-0.60%)
Jul 08, 2015
4.985
4.985
4.900
4.938
317,778
-0.06(-1.19%)
Jul 07, 2015
4.938
4.998
4.904
4.998
253,279
+0.07(+1.47%)
Jul 06, 2015
4.934
4.955
4.921
4.925
240,741
-0.06(-1.28%)
Jul 02, 2015
4.972
4.989
4.989
4.989
211,240
+0.00(+0.09%)
Jul 01, 2015
4.972
4.985
4.955
4.985
285,911
+0.03(+0.60%)
Jun 30, 2015
4.831
4.955
4.831
4.955
723,453
+0.15(+3.19%)
Jun 29, 2015
4.823
4.857
4.708
4.802
476,020
-0.07(-1.40%)
Jun 26, 2015
4.921
4.938
4.849
4.870
278,139
-0.06(-1.30%)
Jun 25, 2015
5.019
5.040
4.929
4.934
301,029
-0.08(-1.53%)
Jun 24, 2015
4.959
5.023
4.959
5.010
565,522
+0.06(+1.20%)
Jun 23, 2015
4.874
4.951
4.866
4.951
283,636
+0.05(+1.05%)
Jun 22, 2015
4.861
4.929
4.861
4.899
302,817
+0.03(+0.69%)
Jun 19, 2015
4.849
4.870
4.814
4.866
696,698
+0.00(+0.00%)
Jun 18, 2015
4.951
4.967
4.849
4.866
669,307
-0.10(-2.06%)
Jun 17, 2015
4.964
4.985
4.925
4.968
637,576
-0.01(-0.26%)
Jun 16, 2015
5.049
5.066
4.951
4.981
617,030
-0.09(-1.68%)
Jun 15, 2015
5.040
5.079
5.016
5.066
361,988
+0.02(+0.46%)
Jun 12, 2015
5.038
5.072
5.038
5.042
264,866
-0.03(-0.58%)
Jun 11, 2015
5.080
5.098
5.071
5.072
223,303
-0.01(-0.26%)
Jun 10, 2015
5.123
5.127
5.085
5.085
340,638
-0.01(-0.24%)
Jun 09, 2015
5.076
5.118
5.076
5.097
264,919
+0.00(+0.08%)
Jun 08, 2015
5.165
5.169
5.038
5.093
807,995
-0.05(-0.98%)
Jun 05, 2015
5.198
5.226
5.131
5.144
379,559
-0.09(-1.69%)
Jun 04, 2015
5.253
5.273
5.220
5.232
212,465
-0.03(-0.64%)
Jun 03, 2015
5.274
5.287
5.253
5.266
229,261
-0.01(-0.16%)
Jun 02, 2015
5.291
5.317
5.274
5.274
126,406
-0.02(-0.40%)
Jun 01, 2015
5.296
5.325
5.274
5.296
289,857
-0.02(-0.32%)
May 29, 2015
5.338
5.359
5.287
5.312
193,797
+0.00(+0.00%)
May 28, 2015
5.291
5.329
5.279
5.312
201,395
+0.02(+0.40%)
May 27, 2015
5.376
5.380
5.291
5.291
188,370
-0.07(-1.34%)
May 26, 2015
5.435
5.435
5.347
5.363
199,556
-0.05(-1.01%)
May 22, 2015
5.443
5.418
5.418
5.418
150,963
-0.01(-0.23%)
May 21, 2015
5.409
5.460
5.384
5.431
326,667
+0.00(+0.08%)
May 20, 2015
5.426
5.426
5.392
5.426
194,449
+0.03(+0.47%)
May 19, 2015
5.367
5.422
5.363
5.401
192,738
+0.00(+0.08%)
May 18, 2015
5.414
5.435
5.388
5.397
240,108
-0.00(-0.08%)
May 15, 2015
5.363
5.426
5.346
5.401
224,545
+0.05(+0.99%)
May 14, 2015
5.332
5.365
5.332
5.348
245,276
+0.04(+0.71%)
May 13, 2015
5.269
5.382
5.269
5.311
295,098
+0.04(+0.79%)
May 12, 2015
5.227
5.290
5.206
5.269
424,768
+0.02(+0.32%)
May 11, 2015
5.319
5.336
5.248
5.252
754,012
-0.09(-1.64%)
May 08, 2015
5.294
5.373
5.290
5.340
531,280
-0.02(-0.31%)
May 07, 2015
5.440
5.440
5.357
5.357
396,542
-0.07(-1.31%)
May 06, 2015
5.361
5.453
5.361
5.428
170,006
+0.04(+0.71%)
May 05, 2015
5.449
5.457
5.369
5.389
467,144
-0.07(-1.24%)
May 04, 2015
5.424
5.474
5.415
5.457
248,561
+0.01(+0.23%)
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.