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 28, 2023
6.098
6.153
6.053
6.080
308,241
+0.00(+0.00%)
Apr 27, 2023
6.008
6.089
5.979
6.080
131,871
+0.06(+1.05%)
Apr 26, 2023
6.080
6.082
6.008
6.017
96,441
-0.05(-0.75%)
Apr 25, 2023
6.089
6.135
6.053
6.062
89,263
-0.05(-0.89%)
Apr 24, 2023
6.116
6.144
6.098
6.116
75,406
+0.02(+0.30%)
Apr 21, 2023
6.162
6.162
6.098
6.098
112,026
-0.04(-0.59%)
Apr 20, 2023
6.144
6.144
6.108
6.135
67,092
-0.01(-0.15%)
Apr 19, 2023
6.098
6.171
6.089
6.144
80,560
-0.01(-0.15%)
Apr 18, 2023
6.189
6.189
6.126
6.153
164,999
-0.00(-0.04%)
Apr 17, 2023
6.218
6.227
6.146
6.155
121,608
-0.06(-1.01%)
Apr 14, 2023
6.200
6.258
6.101
6.218
262,876
+0.02(+0.29%)
Apr 13, 2023
6.128
6.227
6.128
6.200
124,006
+0.07(+1.17%)
Apr 12, 2023
6.155
6.158
6.119
6.128
111,603
+0.01(+0.15%)
Apr 11, 2023
5.967
6.137
5.967
6.119
321,093
+0.14(+2.40%)
Apr 10, 2023
5.913
5.976
5.904
5.976
159,520
+0.07(+1.21%)
Apr 06, 2023
5.922
5.958
5.904
5.904
154,201
-0.02(-0.30%)
Apr 05, 2023
5.922
5.967
5.877
5.922
192,584
+0.02(+0.30%)
Apr 04, 2023
5.976
5.985
5.904
5.904
181,697
-0.04(-0.60%)
Apr 03, 2023
6.012
6.020
5.922
5.940
147,665
+0.00(+0.00%)
Mar 31, 2023
5.895
5.994
5.895
5.940
336,559
+0.04(+0.76%)
Mar 30, 2023
5.913
5.940
5.850
5.895
128,440
+0.04(+0.77%)
Mar 29, 2023
5.797
5.868
5.788
5.850
148,889
+0.07(+1.24%)
Mar 28, 2023
5.779
5.792
5.743
5.779
141,513
+0.00(+0.00%)
Mar 27, 2023
5.788
5.849
5.770
5.779
96,553
+0.00(+0.00%)
Mar 24, 2023
5.823
5.841
5.770
5.779
138,014
-0.03(-0.46%)
Mar 23, 2023
5.877
5.885
5.805
5.805
132,690
-0.06(-1.07%)
Mar 22, 2023
5.895
5.931
5.850
5.868
43,192
-0.03(-0.46%)
Mar 21, 2023
5.823
5.922
5.823
5.895
78,214
+0.10(+1.70%)
Mar 20, 2023
5.805
5.859
5.770
5.797
126,344
-0.01(-0.15%)
Mar 17, 2023
5.868
5.906
5.797
5.805
57,379
-0.10(-1.67%)
Mar 16, 2023
5.886
5.922
5.806
5.904
190,142
+0.03(+0.57%)
Mar 15, 2023
5.950
5.968
5.870
5.870
87,789
-0.14(-2.36%)
Mar 14, 2023
5.933
6.021
5.915
6.013
98,626
+0.12(+2.11%)
Mar 13, 2023
5.924
6.004
5.888
5.888
116,723
-0.12(-1.92%)
Mar 10, 2023
6.101
6.128
5.986
6.004
104,243
-0.08(-1.31%)
Mar 09, 2023
6.163
6.208
6.066
6.084
136,721
-0.06(-1.01%)
Mar 08, 2023
6.208
6.217
6.119
6.146
112,307
-0.04(-0.72%)
Mar 07, 2023
6.288
6.288
6.181
6.190
108,467
-0.10(-1.55%)
Mar 06, 2023
6.243
6.306
6.239
6.288
287,943
+0.07(+1.14%)
Mar 03, 2023
6.190
6.243
6.181
6.217
48,410
+0.03(+0.43%)
Mar 02, 2023
6.208
6.208
6.146
6.190
81,375
-0.03(-0.43%)
Mar 01, 2023
6.235
6.257
6.190
6.217
291,343
-0.01(-0.14%)
Feb 28, 2023
6.217
6.230
6.181
6.226
211,441
+0.03(+0.43%)
Feb 27, 2023
6.181
6.199
6.141
6.199
122,969
+0.06(+1.01%)
Feb 24, 2023
6.092
6.150
6.066
6.137
94,768
+0.04(+0.58%)
Feb 23, 2023
6.084
6.110
6.066
6.101
111,677
+0.03(+0.44%)
Feb 22, 2023
6.101
6.101
6.066
6.075
66,443
+0.02(+0.29%)
Feb 21, 2023
6.172
6.172
6.057
6.057
80,861
-0.12(-2.01%)
Feb 17, 2023
6.163
6.199
6.146
6.181
144,273
+0.03(+0.43%)
Feb 16, 2023
6.190
6.226
6.155
6.155
69,737
-0.08(-1.32%)
Feb 15, 2023
6.237
6.246
6.184
6.237
101,641
-0.00(-0.07%)
Feb 14, 2023
6.254
6.261
6.228
6.241
44,579
-0.01(-0.21%)
Feb 13, 2023
6.246
6.272
6.202
6.254
105,290
+0.02(+0.35%)
Feb 10, 2023
6.237
6.263
6.193
6.232
114,806
-0.01(-0.21%)
Feb 09, 2023
6.290
6.298
6.246
6.246
130,661
-0.04(-0.70%)
Feb 08, 2023
6.263
6.290
6.254
6.290
189,216
+0.03(+0.42%)
Feb 07, 2023
6.193
6.281
6.193
6.263
139,509
+0.05(+0.85%)
Feb 06, 2023
6.254
6.263
6.210
6.210
79,456
-0.04(-0.70%)
Feb 03, 2023
6.281
6.342
6.254
6.254
148,625
-0.05(-0.84%)
Feb 02, 2023
6.316
6.360
6.298
6.307
83,338
+0.04(+0.56%)
Feb 01, 2023
6.246
6.290
6.219
6.272
83,802
+0.05(+0.85%)
Jan 31, 2023
6.166
6.224
6.165
6.219
174,328
+0.07(+1.15%)
Jan 30, 2023
6.140
6.166
6.131
6.149
76,077
+0.01(+0.14%)
Jan 27, 2023
6.113
6.151
6.096
6.140
72,574
+0.03(+0.43%)
Jan 26, 2023
6.149
6.166
6.113
6.113
74,910
+0.00(+0.00%)
Jan 25, 2023
6.122
6.157
6.096
6.113
91,865
-0.02(-0.33%)
Jan 24, 2023
6.122
6.149
6.096
6.134
64,880
+0.03(+0.48%)
Jan 23, 2023
6.113
6.128
6.096
6.105
92,685
-0.01(-0.14%)
Jan 20, 2023
6.096
6.122
6.087
6.113
82,077
+0.04(+0.58%)
Jan 19, 2023
6.087
6.105
6.061
6.078
74,268
-0.03(-0.43%)
Jan 18, 2023
6.122
6.162
6.087
6.105
126,746
+0.04(+0.69%)
Jan 17, 2023
6.072
6.115
6.054
6.063
192,318
+0.00(+0.00%)
Jan 13, 2023
6.045
6.098
6.019
6.063
127,929
-0.01(-0.14%)
Jan 12, 2023
6.002
6.080
5.984
6.072
119,839
+0.07(+1.16%)
Jan 11, 2023
5.940
6.019
5.940
6.002
73,340
+0.07(+1.18%)
Jan 10, 2023
5.897
5.940
5.888
5.932
123,878
+0.03(+0.59%)
Jan 09, 2023
5.914
5.940
5.871
5.897
191,502
+0.03(+0.45%)
Jan 06, 2023
5.801
5.871
5.783
5.871
142,544
+0.10(+1.82%)
Jan 05, 2023
5.775
5.801
5.757
5.766
115,334
-0.03(-0.45%)
Jan 04, 2023
5.775
5.827
5.757
5.792
105,045
+0.03(+0.45%)
Jan 03, 2023
5.731
5.766
5.705
5.766
133,831
+0.09(+1.54%)
Dec 30, 2022
5.626
5.678
5.626
5.678
273,152
+0.03(+0.46%)
Dec 29, 2022
5.600
5.687
5.600
5.652
159,809
+0.07(+1.25%)
Dec 28, 2022
5.635
5.696
5.582
5.582
335,428
-0.07(-1.16%)
Dec 27, 2022
5.713
5.713
5.635
5.648
159,623
-0.07(-1.15%)
Dec 23, 2022
5.670
5.748
5.670
5.713
108,730
+0.02(+0.31%)
Dec 22, 2022
5.731
5.731
5.678
5.696
92,423
-0.06(-1.06%)
Dec 21, 2022
5.740
5.783
5.740
5.757
63,542
+0.05(+0.92%)
Dec 20, 2022
5.731
5.735
5.696
5.705
162,013
-0.03(-0.46%)
Dec 19, 2022
5.775
5.783
5.722
5.731
125,091
-0.03(-0.61%)
Dec 16, 2022
5.801
5.801
5.731
5.766
140,717
-0.04(-0.75%)
Dec 15, 2022
5.809
5.818
5.775
5.809
83,018
-0.02(-0.30%)
Dec 14, 2022
5.844
5.857
5.790
5.827
186,857
-0.02(-0.30%)
Dec 13, 2022
5.897
5.923
5.836
5.844
183,667
+0.02(+0.30%)
Dec 12, 2022
5.853
5.897
5.827
5.827
324,177
-0.04(-0.63%)
Dec 09, 2022
5.916
5.916
5.855
5.864
107,176
-0.05(-0.88%)
Dec 08, 2022
5.942
5.959
5.907
5.916
100,482
-0.02(-0.29%)
Dec 07, 2022
5.933
5.977
5.933
5.933
92,870
+0.00(+0.00%)
Dec 06, 2022
5.933
5.968
5.919
5.933
94,878
-0.02(-0.29%)
Dec 05, 2022
5.977
5.985
5.929
5.951
103,481
-0.07(-1.15%)
Dec 02, 2022
5.977
6.020
5.977
6.020
61,872
+0.01(+0.14%)
Dec 01, 2022
6.055
6.063
6.003
6.011
104,203
-0.03(-0.57%)
Nov 30, 2022
5.873
6.046
5.864
6.046
233,765
+0.18(+3.10%)
Nov 29, 2022
5.864
5.881
5.821
5.864
84,523
+0.03(+0.45%)
Nov 28, 2022
5.855
5.899
5.821
5.838
97,484
-0.03(-0.44%)
Nov 25, 2022
5.829
5.881
5.812
5.864
46,111
+0.00(+0.00%)
Nov 23, 2022
5.881
5.895
5.864
5.864
52,312
-0.02(-0.29%)
Nov 22, 2022
5.838
5.881
5.825
5.881
98,513
+0.04(+0.74%)
Nov 21, 2022
5.821
5.838
5.786
5.838
124,299
+0.03(+0.45%)
Nov 18, 2022
5.812
5.826
5.786
5.812
68,531
+0.03(+0.45%)
Nov 17, 2022
5.769
5.795
5.734
5.786
73,378
-0.01(-0.15%)
Nov 16, 2022
5.786
5.821
5.777
5.795
119,606
+0.03(+0.45%)
Nov 15, 2022
5.760
5.810
5.760
5.769
85,868
+0.02(+0.41%)
Nov 14, 2022
5.736
5.779
5.736
5.745
94,098
-0.03(-0.59%)
Nov 11, 2022
5.762
5.779
5.728
5.779
151,835
+0.07(+1.20%)
Nov 10, 2022
5.668
5.908
5.668
5.711
145,998
+0.12(+2.15%)
Nov 09, 2022
5.659
5.668
5.582
5.590
88,949
-0.09(-1.51%)
Nov 08, 2022
5.685
5.702
5.663
5.676
47,807
+0.01(+0.15%)
Nov 07, 2022
5.633
5.685
5.608
5.668
173,769
+0.03(+0.46%)
Nov 04, 2022
5.625
5.668
5.612
5.642
101,605
+0.05(+0.92%)
Nov 03, 2022
5.625
5.641
5.573
5.590
137,377
-0.05(-0.91%)
Nov 02, 2022
5.693
5.693
5.625
5.642
101,298
-0.05(-0.90%)
Nov 01, 2022
5.642
5.693
5.599
5.693
138,005
+0.11(+2.00%)
Oct 31, 2022
5.573
5.599
5.556
5.582
136,063
-0.01(-0.15%)
Oct 28, 2022
5.539
5.608
5.539
5.590
106,179
+0.03(+0.62%)
Oct 27, 2022
5.590
5.599
5.547
5.556
57,449
+0.00(+0.00%)
Oct 26, 2022
5.496
5.573
5.488
5.556
127,801
+0.04(+0.78%)
Oct 25, 2022
5.436
5.522
5.436
5.513
104,432
+0.08(+1.42%)
Oct 24, 2022
5.427
5.462
5.418
5.436
138,710
+0.01(+0.16%)
Oct 21, 2022
5.350
5.453
5.350
5.427
76,157
+0.05(+0.96%)
Oct 20, 2022
5.419
5.479
5.367
5.376
116,591
-0.02(-0.32%)
Oct 19, 2022
5.436
5.470
5.393
5.393
57,825
-0.08(-1.41%)
Oct 18, 2022
5.462
5.487
5.444
5.470
90,434
+0.06(+1.11%)
Oct 17, 2022
5.367
5.426
5.367
5.410
179,018
+0.09(+1.65%)
Oct 14, 2022
5.399
5.461
5.322
5.322
157,141
-0.05(-0.95%)
Oct 13, 2022
5.314
5.407
5.305
5.373
116,698
-0.03(-0.47%)
Oct 12, 2022
5.382
5.441
5.382
5.399
74,817
-0.03(-0.63%)
Oct 11, 2022
5.441
5.484
5.424
5.433
123,198
+0.00(+0.00%)
Oct 10, 2022
5.467
5.518
5.433
5.433
66,422
-0.06(-1.08%)
Oct 07, 2022
5.535
5.560
5.484
5.492
97,454
-0.06(-1.07%)
Oct 06, 2022
5.560
5.636
5.543
5.552
95,612
-0.03(-0.46%)
Oct 05, 2022
5.611
5.637
5.560
5.577
104,701
-0.08(-1.35%)
Oct 04, 2022
5.586
5.671
5.586
5.654
143,370
+0.09(+1.53%)
Oct 03, 2022
5.552
5.611
5.501
5.569
119,515
+0.08(+1.39%)
Sep 30, 2022
5.484
5.527
5.450
5.492
94,784
+0.03(+0.47%)
Sep 29, 2022
5.509
5.509
5.458
5.467
94,897
-0.10(-1.83%)
Sep 28, 2022
5.475
5.577
5.454
5.569
111,013
+0.13(+2.34%)
Sep 27, 2022
5.492
5.552
5.416
5.441
289,607
-0.03(-0.62%)
Sep 26, 2022
5.526
5.577
5.458
5.475
144,324
-0.09(-1.53%)
Sep 23, 2022
5.705
5.709
5.535
5.560
477,952
-0.18(-3.11%)
Sep 22, 2022
5.764
5.773
5.722
5.739
61,534
-0.04(-0.74%)
Sep 21, 2022
5.807
5.830
5.773
5.781
70,533
+0.01(+0.15%)
Sep 20, 2022
5.773
5.818
5.773
5.773
42,687
-0.05(-0.88%)
Sep 19, 2022
5.832
5.883
5.824
5.824
80,713
-0.08(-1.40%)
Sep 16, 2022
5.805
5.911
5.780
5.907
114,230
+0.05(+0.86%)
Sep 15, 2022
5.940
5.940
5.856
5.856
90,904
-0.12(-1.97%)
Sep 14, 2022
5.965
5.991
5.940
5.974
46,924
+0.03(+0.57%)
Sep 13, 2022
5.949
5.982
5.940
5.940
107,367
-0.08(-1.40%)
Sep 12, 2022
6.050
6.058
6.013
6.024
63,860
+0.01(+0.14%)
Sep 09, 2022
6.008
6.046
5.991
6.016
67,080
+0.01(+0.14%)
Sep 08, 2022
5.932
6.016
5.923
6.008
44,864
+0.02(+0.28%)
Sep 07, 2022
5.907
5.999
5.898
5.991
89,878
+0.09(+1.57%)
Sep 06, 2022
5.940
5.953
5.898
5.898
110,964
-0.05(-0.85%)
Sep 02, 2022
5.982
6.024
5.940
5.949
109,426
-0.02(-0.28%)
Sep 01, 2022
5.991
5.999
5.915
5.965
101,855
-0.06(-0.98%)
Aug 31, 2022
6.033
6.067
6.008
6.024
70,029
+0.02(+0.28%)
Aug 30, 2022
6.075
6.083
6.008
6.008
66,985
-0.08(-1.31%)
Aug 29, 2022
6.075
6.100
6.067
6.088
44,298
+0.00(+0.07%)
Aug 26, 2022
6.134
6.134
6.067
6.083
54,285
-0.04(-0.69%)
Aug 25, 2022
6.142
6.185
6.126
6.126
76,864
-0.01(-0.14%)
Aug 24, 2022
6.117
6.176
6.104
6.134
33,765
+0.01(+0.14%)
Aug 23, 2022
6.109
6.142
6.108
6.126
64,199
+0.03(+0.41%)
Aug 22, 2022
6.058
6.100
6.050
6.100
107,058
-0.03(-0.41%)
Aug 19, 2022
6.185
6.185
6.109
6.126
89,573
-0.07(-1.09%)
Aug 18, 2022
6.227
6.244
6.193
6.193
99,270
-0.03(-0.54%)
Aug 17, 2022
6.227
6.311
6.185
6.227
519,977
-0.01(-0.10%)
Aug 16, 2022
6.266
6.291
6.233
6.233
109,117
-0.03(-0.40%)
Aug 15, 2022
6.241
6.292
6.241
6.258
131,893
-0.02(-0.27%)
Aug 12, 2022
6.233
6.283
6.225
6.275
146,929
+0.04(+0.67%)
Aug 11, 2022
6.266
6.292
6.208
6.233
141,812
-0.02(-0.27%)
Aug 10, 2022
6.175
6.258
6.161
6.250
228,930
+0.13(+2.05%)
Aug 09, 2022
6.116
6.141
6.091
6.124
95,202
+0.02(+0.27%)
Aug 08, 2022
6.116
6.175
6.099
6.108
93,374
+0.01(+0.14%)
Aug 05, 2022
6.099
6.141
6.074
6.099
178,308
-0.03(-0.54%)
Aug 04, 2022
6.124
6.183
6.108
6.133
130,026
+0.01(+0.14%)
Aug 03, 2022
6.058
6.133
6.049
6.124
105,904
+0.08(+1.38%)
Aug 02, 2022
6.007
6.066
5.991
6.041
173,687
-0.01(-0.14%)
Aug 01, 2022
5.991
6.049
5.974
6.049
167,542
+0.04(+0.70%)
Jul 29, 2022
5.949
6.016
5.941
6.007
177,462
+0.07(+1.13%)
Jul 28, 2022
5.882
5.978
5.865
5.941
227,246
+0.07(+1.14%)
Jul 27, 2022
5.840
5.899
5.824
5.874
126,761
+0.06(+1.01%)
Jul 26, 2022
5.832
5.857
5.807
5.815
144,891
-0.06(-1.00%)
Jul 25, 2022
5.865
5.890
5.849
5.874
105,448
+0.02(+0.29%)
Jul 22, 2022
5.865
5.907
5.807
5.857
240,705
-0.02(-0.28%)
Jul 21, 2022
5.799
5.874
5.773
5.874
175,816
+0.08(+1.44%)
Jul 20, 2022
5.790
5.832
5.765
5.790
260,419
-0.01(-0.25%)
Jul 19, 2022
5.763
5.805
5.722
5.805
205,044
+0.07(+1.30%)
Jul 18, 2022
5.830
5.830
5.697
5.730
102,251
-0.04(-0.72%)
Jul 15, 2022
5.763
5.772
5.747
5.772
82,555
+0.04(+0.72%)
Jul 14, 2022
5.755
5.755
5.714
5.730
78,821
-0.06(-1.00%)
Jul 13, 2022
5.739
5.788
5.722
5.788
170,985
-0.02(-0.29%)
Jul 12, 2022
5.739
5.821
5.739
5.805
103,279
+0.08(+1.45%)
Jul 11, 2022
5.772
5.772
5.714
5.722
79,766
-0.05(-0.86%)
Jul 08, 2022
5.797
5.854
5.730
5.772
167,004
-0.04(-0.71%)
Jul 07, 2022
5.780
5.830
5.780
5.813
127,905
+0.05(+0.86%)
Jul 06, 2022
5.797
5.814
5.763
5.763
114,254
-0.06(-1.00%)
Jul 05, 2022
5.879
5.904
5.763
5.821
142,514
-0.06(-0.99%)
Jul 01, 2022
5.830
5.879
5.830
5.879
61,781
+0.03(+0.57%)
Jun 30, 2022
5.821
5.846
5.772
5.846
133,746
+0.01(+0.14%)
Jun 29, 2022
5.838
5.863
5.813
5.838
42,324
+0.00(+0.00%)
Jun 28, 2022
5.929
5.946
5.830
5.838
119,085
-0.05(-0.84%)
Jun 27, 2022
5.846
5.904
5.813
5.888
284,584
+0.06(+0.99%)
Jun 24, 2022
5.813
5.863
5.788
5.830
131,604
+0.04(+0.72%)
Jun 23, 2022
5.755
5.797
5.716
5.788
94,090
+0.02(+0.43%)
Jun 22, 2022
5.664
5.763
5.664
5.763
95,525
+0.06(+1.02%)
Jun 21, 2022
5.714
5.763
5.689
5.705
149,397
+0.02(+0.29%)
Jun 17, 2022
5.639
5.739
5.639
5.689
70,804
+0.00(+0.00%)
Jun 16, 2022
5.780
5.786
5.664
5.689
152,343
-0.11(-1.86%)
Jun 15, 2022
5.797
5.863
5.797
5.797
88,836
+0.00(+0.04%)
Jun 14, 2022
5.770
5.844
5.762
5.794
93,729
+0.03(+0.57%)
Jun 13, 2022
5.835
5.860
5.745
5.762
165,904
-0.18(-3.04%)
Jun 10, 2022
5.991
6.016
5.942
5.942
195,573
-0.07(-1.23%)
Jun 09, 2022
6.139
6.139
6.008
6.016
131,484
-0.11(-1.87%)
Jun 08, 2022
6.147
6.156
6.106
6.131
93,686
-0.01(-0.13%)
Jun 07, 2022
6.131
6.139
6.098
6.139
109,677
+0.02(+0.27%)
Jun 06, 2022
6.172
6.197
6.115
6.123
63,266
-0.04(-0.67%)
Jun 03, 2022
6.172
6.188
6.148
6.164
58,440
-0.02(-0.40%)
Jun 02, 2022
6.139
6.205
6.139
6.188
63,186
+0.05(+0.80%)
Jun 01, 2022
6.131
6.221
6.131
6.139
78,296
+0.02(+0.40%)
May 31, 2022
6.238
6.241
6.115
6.115
177,690
-0.11(-1.72%)
May 27, 2022
6.098
6.238
6.069
6.221
265,549
+0.20(+3.27%)
May 26, 2022
5.926
6.032
5.906
6.024
169,694
+0.12(+2.09%)
May 25, 2022
5.827
5.913
5.827
5.901
219,014
+0.06(+0.98%)
May 24, 2022
5.852
5.852
5.811
5.844
134,867
+0.01(+0.14%)
May 23, 2022
5.835
5.852
5.811
5.835
82,595
+0.02(+0.42%)
May 20, 2022
5.811
5.860
5.786
5.811
99,262
+0.00(+0.00%)
May 19, 2022
5.803
5.852
5.790
5.811
43,681
+0.01(+0.14%)
May 18, 2022
5.786
5.815
5.778
5.803
83,095
-0.03(-0.56%)
May 17, 2022
5.827
5.852
5.802
5.835
127,992
+0.02(+0.32%)
May 16, 2022
5.817
5.850
5.801
5.817
108,822
-0.02(-0.28%)
May 13, 2022
5.866
5.890
5.817
5.833
161,551
+0.02(+0.28%)
May 12, 2022
5.882
5.890
5.793
5.817
161,578
-0.07(-1.24%)
May 11, 2022
5.907
5.996
5.890
5.890
116,103
-0.06(-0.96%)
May 10, 2022
5.980
6.020
5.890
5.947
179,410
-0.01(-0.14%)
May 09, 2022
6.020
6.069
5.939
5.955
88,527
-0.12(-2.01%)
May 06, 2022
6.102
6.151
6.061
6.077
137,395
-0.02(-0.40%)
May 05, 2022
6.199
6.213
6.102
6.102
97,276
-0.15(-2.47%)
May 04, 2022
6.110
6.256
6.102
6.256
166,777
+0.09(+1.45%)
May 03, 2022
6.142
6.208
6.138
6.167
72,239
-0.01(-0.13%)
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.