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 Preferred & Income Securities Fund
(NY:
JPS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2023
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
6.201
6.230
6.182
6.201
437,424
+0.02(+0.31%)
Apr 27, 2023
6.134
6.187
6.134
6.182
494,890
+0.09(+1.42%)
Apr 26, 2023
6.153
6.163
6.086
6.096
484,604
-0.05(-0.78%)
Apr 25, 2023
6.182
6.201
6.105
6.144
668,971
-0.04(-0.62%)
Apr 24, 2023
6.182
6.211
6.144
6.182
401,432
+0.01(+0.16%)
Apr 21, 2023
6.173
6.182
6.153
6.173
411,732
+0.01(+0.16%)
Apr 20, 2023
6.163
6.201
6.153
6.163
391,147
-0.01(-0.16%)
Apr 19, 2023
6.182
6.211
6.144
6.173
541,432
-0.02(-0.31%)
Apr 18, 2023
6.163
6.192
6.140
6.192
438,797
+0.08(+1.25%)
Apr 17, 2023
6.067
6.144
6.067
6.115
659,360
+0.04(+0.63%)
Apr 14, 2023
6.086
6.123
6.043
6.077
526,483
-0.03(-0.47%)
Apr 13, 2023
6.125
6.144
6.067
6.105
636,260
-0.03(-0.50%)
Apr 12, 2023
6.165
6.184
6.072
6.136
1,061,628
+0.00(+0.00%)
Apr 11, 2023
6.098
6.136
6.069
6.136
777,457
+0.08(+1.26%)
Apr 10, 2023
6.069
6.079
6.022
6.060
635,393
-0.01(-0.16%)
Apr 06, 2023
6.022
6.098
6.001
6.069
1,102,681
+0.05(+0.79%)
Apr 05, 2023
5.936
6.022
5.917
6.022
1,612,476
+0.08(+1.28%)
Apr 04, 2023
6.088
6.098
5.936
5.946
1,335,503
-0.13(-2.19%)
Apr 03, 2023
6.222
6.241
6.031
6.079
1,207,101
-0.08(-1.24%)
Mar 31, 2023
6.146
6.231
6.131
6.155
1,516,985
+0.07(+1.10%)
Mar 30, 2023
6.041
6.108
6.041
6.088
1,024,089
+0.11(+1.91%)
Mar 29, 2023
5.898
5.984
5.841
5.974
1,278,086
+0.15(+2.62%)
Mar 28, 2023
5.822
5.846
5.798
5.822
682,938
+0.02(+0.33%)
Mar 27, 2023
5.803
5.850
5.736
5.803
1,302,361
+0.10(+1.84%)
Mar 24, 2023
5.850
5.860
5.698
5.698
1,126,814
-0.20(-3.39%)
Mar 23, 2023
5.917
5.965
5.850
5.898
934,804
+0.04(+0.65%)
Mar 22, 2023
5.774
5.907
5.765
5.860
1,515,092
+0.10(+1.82%)
Mar 21, 2023
5.669
5.803
5.651
5.755
2,628,496
+0.15(+2.72%)
Mar 20, 2023
5.917
5.936
5.574
5.603
2,246,218
-0.34(-5.77%)
Mar 17, 2023
6.203
6.231
5.926
5.946
845,192
-0.26(-4.15%)
Mar 16, 2023
6.193
6.222
6.055
6.203
1,033,307
+0.02(+0.31%)
Mar 15, 2023
6.193
6.212
6.079
6.184
899,715
-0.13(-2.11%)
Mar 14, 2023
6.393
6.479
6.298
6.317
969,473
+0.05(+0.77%)
Mar 13, 2023
6.373
6.411
6.089
6.269
1,191,169
-0.21(-3.22%)
Mar 10, 2023
6.657
6.695
6.439
6.477
1,108,279
-0.18(-2.70%)
Mar 09, 2023
6.790
6.790
6.657
6.657
344,732
-0.12(-1.82%)
Mar 08, 2023
6.752
6.790
6.724
6.780
377,602
+0.06(+0.85%)
Mar 07, 2023
6.743
6.799
6.724
6.724
472,556
-0.03(-0.42%)
Mar 06, 2023
6.771
6.790
6.752
6.752
349,551
-0.02(-0.28%)
Mar 03, 2023
6.780
6.799
6.761
6.771
340,918
+0.01(+0.14%)
Mar 02, 2023
6.761
6.818
6.733
6.761
437,078
-0.02(-0.28%)
Mar 01, 2023
6.837
6.854
6.780
6.780
417,231
-0.04(-0.56%)
Feb 28, 2023
6.790
6.828
6.780
6.818
374,397
+0.02(+0.28%)
Feb 27, 2023
6.771
6.837
6.752
6.799
403,042
+0.08(+1.13%)
Feb 24, 2023
6.780
6.804
6.724
6.724
432,478
-0.09(-1.25%)
Feb 23, 2023
6.828
6.847
6.795
6.809
292,263
+0.03(+0.42%)
Feb 22, 2023
6.771
6.809
6.743
6.780
445,548
+0.01(+0.14%)
Feb 21, 2023
6.847
6.864
6.766
6.771
779,097
-0.11(-1.65%)
Feb 17, 2023
6.904
6.946
6.875
6.885
453,648
-0.03(-0.41%)
Feb 16, 2023
6.979
7.008
6.913
6.913
2,060,895
-0.12(-1.75%)
Feb 15, 2023
7.036
7.074
7.027
7.036
1,027,737
-0.03(-0.40%)
Feb 14, 2023
7.093
7.103
7.012
7.064
504,571
-0.03(-0.39%)
Feb 13, 2023
7.102
7.102
7.064
7.092
290,235
-0.01(-0.13%)
Feb 10, 2023
7.074
7.111
7.064
7.102
388,270
+0.05(+0.67%)
Feb 09, 2023
7.111
7.131
7.055
7.055
295,854
-0.04(-0.53%)
Feb 08, 2023
7.121
7.149
7.064
7.092
310,877
-0.03(-0.40%)
Feb 07, 2023
7.121
7.149
7.064
7.121
421,066
+0.01(+0.13%)
Feb 06, 2023
7.149
7.154
7.092
7.111
326,806
-0.07(-0.92%)
Feb 03, 2023
7.187
7.233
7.149
7.177
364,076
-0.05(-0.65%)
Feb 02, 2023
7.224
7.261
7.210
7.224
427,989
+0.03(+0.39%)
Feb 01, 2023
7.205
7.234
7.146
7.196
475,024
+0.01(+0.13%)
Jan 31, 2023
7.121
7.187
7.116
7.187
284,902
+0.08(+1.19%)
Jan 30, 2023
7.092
7.120
7.055
7.102
712,570
+0.01(+0.13%)
Jan 27, 2023
7.017
7.092
7.015
7.092
385,382
+0.08(+1.07%)
Jan 26, 2023
6.951
7.036
6.951
7.017
267,926
+0.07(+0.95%)
Jan 25, 2023
6.942
6.970
6.904
6.951
466,286
+0.00(+0.00%)
Jan 24, 2023
6.904
7.031
6.904
6.951
439,525
+0.03(+0.41%)
Jan 23, 2023
6.942
6.951
6.904
6.923
966,457
-0.03(-0.41%)
Jan 20, 2023
6.913
6.961
6.885
6.951
545,658
+0.06(+0.82%)
Jan 19, 2023
6.913
6.913
6.848
6.895
465,838
-0.03(-0.41%)
Jan 18, 2023
6.951
6.961
6.866
6.923
559,193
+0.01(+0.14%)
Jan 17, 2023
6.829
6.923
6.805
6.913
585,643
+0.05(+0.69%)
Jan 13, 2023
6.876
6.876
6.791
6.866
507,433
+0.00(+0.07%)
Jan 12, 2023
6.791
6.876
6.730
6.862
520,504
+0.10(+1.47%)
Jan 11, 2023
6.725
6.781
6.697
6.762
491,176
+0.07(+0.98%)
Jan 10, 2023
6.697
6.711
6.650
6.697
327,262
+0.02(+0.28%)
Jan 09, 2023
6.669
6.687
6.612
6.678
422,508
+0.02(+0.28%)
Jan 06, 2023
6.603
6.669
6.584
6.659
346,965
+0.11(+1.72%)
Jan 05, 2023
6.631
6.631
6.523
6.547
374,502
-0.10(-1.55%)
Jan 04, 2023
6.453
6.687
6.453
6.650
594,390
+0.16(+2.45%)
Jan 03, 2023
6.406
6.509
6.388
6.491
678,328
+0.12(+1.91%)
Dec 30, 2022
6.416
6.500
6.364
6.369
1,106,617
-0.04(-0.58%)
Dec 29, 2022
6.341
6.406
6.331
6.406
817,813
+0.07(+1.18%)
Dec 28, 2022
6.388
6.416
6.313
6.331
992,361
-0.02(-0.29%)
Dec 27, 2022
6.416
6.463
6.350
6.350
807,513
-0.09(-1.45%)
Dec 23, 2022
6.388
6.467
6.388
6.444
572,075
+0.06(+0.88%)
Dec 22, 2022
6.378
6.491
6.378
6.388
1,060,583
-0.02(-0.29%)
Dec 21, 2022
6.406
6.463
6.388
6.406
790,889
+0.02(+0.29%)
Dec 20, 2022
6.378
6.453
6.378
6.388
829,091
-0.04(-0.58%)
Dec 19, 2022
6.500
6.528
6.388
6.425
872,342
-0.10(-1.58%)
Dec 16, 2022
6.472
6.537
6.472
6.528
892,249
-0.01(-0.14%)
Dec 15, 2022
6.500
6.612
6.500
6.537
642,299
-0.01(-0.14%)
Dec 14, 2022
6.528
6.575
6.500
6.547
618,343
-0.02(-0.38%)
Dec 13, 2022
6.618
6.702
6.516
6.572
919,741
+0.05(+0.71%)
Dec 12, 2022
6.441
6.637
6.432
6.525
1,467,855
+0.08(+1.30%)
Dec 09, 2022
6.534
6.552
6.432
6.441
845,752
-0.11(-1.70%)
Dec 08, 2022
6.581
6.600
6.544
6.553
423,508
-0.01(-0.14%)
Dec 07, 2022
6.590
6.600
6.522
6.562
670,635
-0.03(-0.42%)
Dec 06, 2022
6.507
6.758
6.507
6.590
1,314,954
+0.08(+1.29%)
Dec 05, 2022
6.674
6.697
6.488
6.507
777,276
-0.18(-2.65%)
Dec 02, 2022
6.665
6.702
6.665
6.683
478,497
-0.03(-0.42%)
Dec 01, 2022
6.730
6.749
6.665
6.711
739,861
+0.08(+1.26%)
Nov 30, 2022
6.553
6.655
6.497
6.628
1,209,839
+0.11(+1.71%)
Nov 29, 2022
6.469
6.576
6.469
6.516
520,927
+0.01(+0.14%)
Nov 28, 2022
6.525
6.562
6.488
6.507
622,140
-0.02(-0.29%)
Nov 25, 2022
6.516
6.567
6.507
6.525
260,080
-0.03(-0.43%)
Nov 23, 2022
6.609
6.637
6.525
6.553
540,190
-0.06(-0.85%)
Nov 22, 2022
6.600
6.646
6.562
6.609
757,266
+0.01(+0.14%)
Nov 21, 2022
6.423
6.600
6.414
6.600
834,657
+0.18(+2.75%)
Nov 18, 2022
6.386
6.460
6.386
6.423
395,609
+0.05(+0.73%)
Nov 17, 2022
6.376
6.432
6.367
6.376
794,254
-0.12(-1.86%)
Nov 16, 2022
6.562
6.562
6.465
6.497
735,284
-0.10(-1.55%)
Nov 15, 2022
6.488
6.600
6.470
6.600
719,247
+0.15(+2.31%)
Nov 14, 2022
6.497
6.507
6.432
6.451
1,174,107
-0.05(-0.81%)
Nov 11, 2022
6.503
6.536
6.485
6.503
394,463
-0.04(-0.57%)
Nov 10, 2022
6.429
6.556
6.429
6.540
1,129,160
+0.19(+3.06%)
Nov 09, 2022
6.309
6.369
6.300
6.346
667,898
-0.01(-0.15%)
Nov 08, 2022
6.365
6.403
6.300
6.355
538,136
+0.05(+0.73%)
Nov 07, 2022
6.290
6.309
6.230
6.309
414,309
+0.02(+0.29%)
Nov 04, 2022
6.235
6.295
6.170
6.290
529,260
+0.06(+1.04%)
Nov 03, 2022
6.290
6.303
6.207
6.226
462,803
-0.12(-1.90%)
Nov 02, 2022
6.309
6.374
6.346
556,620
+0.01(+0.15%)
Nov 01, 2022
6.337
6.365
6.281
6.337
648,595
+0.10(+1.63%)
Oct 31, 2022
6.253
6.304
6.207
6.235
506,056
-0.06(-0.88%)
Oct 28, 2022
6.263
6.318
6.226
6.290
609,952
+0.03(+0.44%)
Oct 27, 2022
6.142
6.263
6.124
6.263
841,270
+0.14(+2.27%)
Oct 26, 2022
6.013
6.161
5.985
6.124
752,948
+0.12(+2.00%)
Oct 25, 2022
5.939
6.050
5.939
6.004
682,400
+0.07(+1.25%)
Oct 24, 2022
5.967
6.003
5.930
5.930
642,756
-0.04(-0.62%)
Oct 21, 2022
5.883
5.967
5.883
5.967
635,524
+0.03(+0.47%)
Oct 20, 2022
5.967
5.994
5.911
5.939
565,280
+0.00(+0.00%)
Oct 19, 2022
5.976
5.985
5.883
5.939
434,205
-0.06(-0.93%)
Oct 18, 2022
6.050
6.059
5.967
5.994
545,891
-0.04(-0.61%)
Oct 17, 2022
6.013
6.074
5.994
6.031
619,560
+0.06(+1.09%)
Oct 14, 2022
5.976
5.999
5.939
5.967
816,565
-0.01(-0.15%)
Oct 13, 2022
5.874
6.027
5.809
5.976
905,553
+0.02(+0.37%)
Oct 12, 2022
5.927
5.982
5.890
5.954
682,420
-0.01(-0.15%)
Oct 11, 2022
5.899
5.996
5.890
5.963
507,389
+0.04(+0.62%)
Oct 10, 2022
5.945
5.963
5.908
5.927
810,190
-0.04(-0.62%)
Oct 07, 2022
6.083
6.083
5.945
5.963
630,420
-0.16(-2.55%)
Oct 06, 2022
6.147
6.175
6.092
6.120
459,239
-0.03(-0.45%)
Oct 05, 2022
6.138
6.184
6.074
6.147
593,547
-0.06(-0.89%)
Oct 04, 2022
6.212
6.244
6.138
6.202
808,582
+0.06(+1.05%)
Oct 03, 2022
6.055
6.166
6.037
6.138
844,386
+0.10(+1.67%)
Sep 30, 2022
5.973
6.037
5.963
6.037
1,711,866
+0.06(+1.08%)
Sep 29, 2022
6.184
6.184
5.954
5.973
1,381,315
-0.23(-3.70%)
Sep 28, 2022
6.120
6.230
6.083
6.202
851,477
+0.10(+1.66%)
Sep 27, 2022
6.055
6.120
6.050
6.101
1,214,869
+0.06(+1.07%)
Sep 26, 2022
6.110
6.184
6.037
6.037
1,539,542
-0.09(-1.50%)
Sep 23, 2022
6.285
6.319
6.097
6.129
1,235,159
-0.22(-3.47%)
Sep 22, 2022
6.414
6.414
6.334
6.349
723,016
-0.09(-1.43%)
Sep 21, 2022
6.414
6.460
6.377
6.441
641,946
+0.03(+0.43%)
Sep 20, 2022
6.432
6.437
6.377
6.414
619,338
-0.05(-0.71%)
Sep 19, 2022
6.460
6.506
6.441
6.460
755,094
-0.06(-0.85%)
Sep 16, 2022
6.441
6.524
6.441
6.515
578,755
-0.01(-0.14%)
Sep 15, 2022
6.579
6.588
6.515
6.524
651,091
-0.10(-1.53%)
Sep 14, 2022
6.597
6.634
6.588
6.625
807,848
+0.04(+0.61%)
Sep 13, 2022
6.603
6.622
6.567
6.585
525,980
-0.06(-0.96%)
Sep 12, 2022
6.640
6.690
6.622
6.649
637,563
+0.04(+0.55%)
Sep 09, 2022
6.612
6.640
6.576
6.612
436,257
+0.01(+0.14%)
Sep 08, 2022
6.649
6.649
6.585
6.603
580,780
-0.05(-0.69%)
Sep 07, 2022
6.640
6.667
6.612
6.649
568,510
+0.02(+0.28%)
Sep 06, 2022
6.695
6.704
6.612
6.631
726,773
-0.02(-0.27%)
Sep 02, 2022
6.631
6.676
6.612
6.649
858,022
+0.04(+0.55%)
Sep 01, 2022
6.722
6.753
6.585
6.612
1,023,800
-0.12(-1.76%)
Aug 31, 2022
6.749
6.804
6.713
6.731
697,207
+0.00(+0.00%)
Aug 30, 2022
6.804
6.859
6.713
6.731
435,464
-0.08(-1.21%)
Aug 29, 2022
6.749
6.832
6.713
6.813
338,779
+0.05(+0.67%)
Aug 26, 2022
6.850
6.850
6.768
6.768
383,797
-0.09(-1.33%)
Aug 25, 2022
6.841
6.886
6.836
6.859
423,747
+0.03(+0.40%)
Aug 24, 2022
6.795
6.886
6.795
6.832
638,527
+0.01(+0.13%)
Aug 23, 2022
6.877
6.905
6.786
6.822
457,414
-0.05(-0.66%)
Aug 22, 2022
6.905
6.923
6.841
6.868
320,000
-0.08(-1.18%)
Aug 19, 2022
6.960
6.978
6.923
6.950
332,295
-0.05(-0.78%)
Aug 18, 2022
7.033
7.069
6.996
7.005
476,732
-0.03(-0.39%)
Aug 17, 2022
7.078
7.111
7.033
7.033
301,843
-0.13(-1.79%)
Aug 16, 2022
7.170
7.179
7.124
7.160
418,638
+0.00(+0.00%)
Aug 15, 2022
7.170
7.197
7.156
7.160
348,506
-0.04(-0.51%)
Aug 12, 2022
7.188
7.206
7.133
7.197
332,117
+0.03(+0.43%)
Aug 11, 2022
7.175
7.205
7.157
7.166
363,298
+0.00(+0.00%)
Aug 10, 2022
7.121
7.175
7.085
7.166
634,535
+0.13(+1.81%)
Aug 09, 2022
7.048
7.080
7.021
7.039
353,539
-0.05(-0.64%)
Aug 08, 2022
7.012
7.085
7.012
7.085
439,922
+0.07(+1.04%)
Aug 05, 2022
7.039
7.074
6.994
7.012
384,842
-0.10(-1.40%)
Aug 04, 2022
7.112
7.130
7.076
7.112
464,703
+0.00(+0.00%)
Aug 03, 2022
7.121
7.185
7.094
7.112
473,516
+0.04(+0.51%)
Aug 02, 2022
7.166
7.239
7.076
7.076
821,084
-0.13(-1.77%)
Aug 01, 2022
7.085
7.212
7.085
7.203
719,851
+0.15(+2.06%)
Jul 29, 2022
6.994
7.076
6.994
7.057
474,409
+0.07(+1.04%)
Jul 28, 2022
6.858
6.994
6.835
6.985
446,477
+0.13(+1.85%)
Jul 27, 2022
6.767
6.858
6.758
6.858
437,800
+0.13(+1.89%)
Jul 26, 2022
6.767
6.771
6.730
6.730
298,994
-0.02(-0.27%)
Jul 25, 2022
6.785
6.817
6.748
6.749
467,307
-0.05(-0.67%)
Jul 22, 2022
6.830
6.855
6.758
6.794
539,405
-0.02(-0.27%)
Jul 21, 2022
6.721
6.812
6.699
6.812
664,815
+0.08(+1.21%)
Jul 20, 2022
6.685
6.730
6.630
6.730
299,696
+0.06(+0.95%)
Jul 19, 2022
6.585
6.676
6.567
6.667
424,549
+0.11(+1.66%)
Jul 18, 2022
6.540
6.576
6.508
6.558
529,269
+0.05(+0.84%)
Jul 15, 2022
6.503
6.540
6.458
6.503
612,239
+0.05(+0.70%)
Jul 14, 2022
6.485
6.485
6.422
6.458
474,287
-0.06(-0.93%)
Jul 13, 2022
6.464
6.591
6.455
6.518
537,913
+0.02(+0.28%)
Jul 12, 2022
6.627
6.663
6.500
6.500
381,609
-0.12(-1.77%)
Jul 11, 2022
6.627
6.635
6.604
6.618
294,524
-0.02(-0.27%)
Jul 08, 2022
6.572
6.636
6.545
6.636
379,152
+0.05(+0.82%)
Jul 07, 2022
6.600
6.636
6.582
6.582
349,182
-0.01(-0.14%)
Jul 06, 2022
6.563
6.636
6.554
6.591
952,115
+0.04(+0.55%)
Jul 05, 2022
6.563
6.572
6.491
6.554
437,846
-0.05(-0.68%)
Jul 01, 2022
6.609
6.636
6.572
6.600
585,161
+0.05(+0.69%)
Jun 30, 2022
6.500
6.554
6.482
6.554
671,320
+0.03(+0.41%)
Jun 29, 2022
6.464
6.554
6.446
6.527
612,854
+0.05(+0.84%)
Jun 28, 2022
6.518
6.527
6.446
6.473
497,965
-0.02(-0.28%)
Jun 27, 2022
6.536
6.536
6.469
6.491
408,397
-0.03(-0.42%)
Jun 24, 2022
6.491
6.545
6.473
6.518
595,751
+0.07(+1.12%)
Jun 23, 2022
6.365
6.446
6.347
6.446
658,524
+0.11(+1.71%)
Jun 22, 2022
6.329
6.401
6.320
6.338
660,149
-0.02(-0.28%)
Jun 21, 2022
6.392
6.392
6.320
6.356
800,043
+0.00(+0.00%)
Jun 17, 2022
6.320
6.392
6.320
6.356
898,343
+0.04(+0.57%)
Jun 16, 2022
6.464
6.464
6.302
6.320
1,119,712
-0.24(-3.71%)
Jun 15, 2022
6.473
6.572
6.419
6.563
1,391,038
+0.11(+1.68%)
Jun 14, 2022
6.491
6.536
6.428
6.455
1,169,037
-0.03(-0.45%)
Jun 13, 2022
6.574
6.592
6.458
6.484
1,118,413
-0.21(-3.08%)
Jun 10, 2022
6.762
6.762
6.655
6.691
700,127
-0.13(-1.84%)
Jun 09, 2022
6.879
6.906
6.798
6.816
498,305
-0.06(-0.91%)
Jun 08, 2022
6.861
6.906
6.852
6.879
766,264
+0.03(+0.39%)
Jun 07, 2022
6.745
6.861
6.727
6.852
585,512
+0.09(+1.33%)
Jun 06, 2022
6.780
6.816
6.745
6.762
927,455
+0.00(+0.00%)
Jun 03, 2022
6.798
6.798
6.739
6.762
2,106,259
-0.24(-3.46%)
Jun 02, 2022
6.978
7.014
6.960
7.005
328,174
+0.03(+0.39%)
Jun 01, 2022
7.094
7.094
6.942
6.978
751,877
-0.01(-0.13%)
May 31, 2022
7.023
7.023
6.960
6.987
509,460
-0.02(-0.26%)
May 27, 2022
6.897
7.049
6.897
7.005
561,845
+0.13(+1.83%)
May 26, 2022
6.709
6.906
6.709
6.879
916,765
+0.18(+2.68%)
May 25, 2022
6.628
6.736
6.628
6.700
658,896
+0.07(+1.08%)
May 24, 2022
6.601
6.646
6.529
6.628
700,304
+0.02(+0.27%)
May 23, 2022
6.601
6.637
6.583
6.610
822,961
+0.02(+0.27%)
May 20, 2022
6.682
6.682
6.579
6.592
522,317
-0.08(-1.21%)
May 19, 2022
6.646
6.709
6.636
6.673
453,482
+0.03(+0.40%)
May 18, 2022
6.727
6.727
6.610
6.646
583,063
-0.10(-1.46%)
May 17, 2022
6.762
6.762
6.682
6.745
633,334
+0.04(+0.67%)
May 16, 2022
6.727
6.771
6.655
6.700
598,290
-0.05(-0.80%)
May 13, 2022
6.727
6.754
6.700
6.754
648,585
+0.08(+1.21%)
May 12, 2022
6.610
6.691
6.583
6.673
924,544
+0.02(+0.24%)
May 11, 2022
6.639
6.791
6.621
6.657
1,137,940
+0.00(+0.00%)
May 10, 2022
6.666
6.719
6.639
6.657
840,736
+0.04(+0.54%)
May 09, 2022
6.711
6.746
6.621
6.621
950,829
-0.12(-1.72%)
May 06, 2022
6.755
6.809
6.693
6.737
755,549
-0.04(-0.66%)
May 05, 2022
6.871
6.960
6.773
6.782
849,654
-0.17(-2.44%)
May 04, 2022
6.862
6.976
6.791
6.951
688,803
+0.10(+1.43%)
May 03, 2022
6.818
6.880
6.818
6.853
821,068
+0.04(+0.65%)
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.