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
PIMCO Dynamic Income Fund
(NY:
PDI
)
19.39
UNCHANGED
Streaming Delayed 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 30, 2015
9.612
9.641
9.591
9.606
243,660
+0.02(+0.20%)
Apr 29, 2015
9.538
9.602
9.538
9.586
413,569
+0.01(+0.07%)
Apr 28, 2015
9.580
9.615
9.529
9.580
428,756
+0.04(+0.47%)
Apr 27, 2015
9.631
9.631
9.519
9.535
639,592
-0.05(-0.53%)
Apr 24, 2015
9.532
9.602
9.503
9.586
413,028
+0.09(+0.94%)
Apr 23, 2015
9.516
9.544
9.471
9.497
272,973
-0.01(-0.13%)
Apr 22, 2015
9.510
9.535
9.486
9.510
323,280
-0.01(-0.07%)
Apr 21, 2015
9.510
9.519
9.479
9.516
455,103
+0.04(+0.47%)
Apr 20, 2015
9.465
9.478
9.452
9.471
243,773
+0.02(+0.24%)
Apr 17, 2015
9.471
9.476
9.430
9.449
367,951
-0.02(-0.17%)
Apr 16, 2015
9.449
9.474
9.427
9.465
288,069
+0.04(+0.37%)
Apr 15, 2015
9.420
9.462
9.407
9.430
412,193
+0.04(+0.44%)
Apr 14, 2015
9.382
9.430
9.379
9.388
509,579
-0.00(-0.05%)
Apr 13, 2015
9.398
9.427
9.385
9.393
303,849
-0.00(-0.02%)
Apr 10, 2015
9.369
9.403
9.363
9.395
298,661
+0.04(+0.44%)
Apr 09, 2015
9.369
9.388
9.337
9.353
487,084
+0.02(+0.24%)
Apr 08, 2015
9.359
9.365
9.313
9.331
617,132
-0.03(-0.34%)
Apr 07, 2015
9.315
9.391
9.299
9.362
532,602
+0.04(+0.44%)
Apr 06, 2015
9.318
9.359
9.315
9.321
739,040
+0.01(+0.07%)
Apr 02, 2015
9.245
9.315
9.315
9.315
801,007
+0.05(+0.55%)
Apr 01, 2015
9.223
9.267
9.207
9.264
279,508
+0.06(+0.62%)
Mar 31, 2015
9.207
9.239
9.191
9.207
565,562
-0.01(-0.14%)
Mar 30, 2015
9.235
9.251
9.210
9.219
555,889
-0.00(-0.03%)
Mar 27, 2015
9.146
9.232
9.146
9.223
501,541
+0.07(+0.76%)
Mar 26, 2015
9.194
9.207
9.146
9.153
545,557
-0.03(-0.38%)
Mar 25, 2015
9.242
9.254
9.188
9.188
490,545
-0.06(-0.65%)
Mar 24, 2015
9.188
9.261
9.188
9.248
597,788
+0.06(+0.62%)
Mar 23, 2015
9.181
9.239
9.156
9.191
608,309
+0.00(+0.03%)
Mar 20, 2015
9.248
9.270
9.159
9.188
896,867
-0.05(-0.55%)
Mar 19, 2015
9.232
9.299
9.226
9.239
439,250
-0.01(-0.10%)
Mar 18, 2015
9.242
9.264
9.172
9.248
988,222
-0.01(-0.14%)
Mar 17, 2015
9.286
9.332
9.252
9.261
318,850
-0.06(-0.61%)
Mar 16, 2015
9.308
9.351
9.308
9.318
365,383
-0.03(-0.27%)
Mar 13, 2015
9.315
9.347
9.273
9.343
298,193
-0.02(-0.17%)
Mar 12, 2015
9.305
9.372
9.305
9.359
268,622
+0.03(+0.31%)
Mar 11, 2015
9.407
9.442
9.331
9.331
299,484
-0.10(-1.01%)
Mar 10, 2015
9.442
9.458
9.400
9.426
323,436
-0.00(-0.03%)
Mar 09, 2015
9.362
9.448
9.362
9.429
288,654
+0.04(+0.40%)
Mar 06, 2015
9.432
9.451
9.340
9.391
499,485
-0.09(-0.96%)
Mar 05, 2015
9.463
9.549
9.444
9.482
467,017
+0.02(+0.20%)
Mar 04, 2015
9.400
9.463
9.432
9.463
242,145
+0.03(+0.33%)
Mar 03, 2015
9.394
9.432
9.366
9.432
543,721
+0.04(+0.40%)
Mar 02, 2015
9.448
9.454
9.372
9.394
294,430
-0.03(-0.37%)
Feb 27, 2015
9.340
9.429
9.280
9.429
534,369
+0.06(+0.64%)
Feb 26, 2015
9.369
9.369
9.337
9.369
400,835
-0.01(-0.07%)
Feb 25, 2015
9.366
9.394
9.366
9.375
339,046
-0.01(-0.10%)
Feb 24, 2015
9.372
9.388
9.337
9.385
365,069
-0.02(-0.23%)
Feb 23, 2015
9.381
9.426
9.366
9.407
353,280
+0.04(+0.40%)
Feb 20, 2015
9.293
9.385
9.274
9.369
490,539
+0.09(+1.02%)
Feb 19, 2015
9.246
9.296
9.246
9.274
384,819
+0.03(+0.31%)
Feb 18, 2015
9.239
9.280
9.239
9.246
515,761
+0.02(+0.17%)
Feb 17, 2015
9.306
9.340
9.214
9.230
841,309
-0.08(-0.85%)
Feb 13, 2015
9.312
9.309
9.309
9.309
505,949
+0.00(+0.00%)
Feb 12, 2015
9.321
9.385
9.293
9.309
443,390
-0.01(-0.10%)
Feb 11, 2015
9.369
9.372
9.293
9.318
910,934
-0.08(-0.81%)
Feb 10, 2015
9.419
9.425
9.385
9.394
261,632
+0.02(+0.17%)
Feb 09, 2015
9.372
9.434
9.368
9.378
511,140
+0.00(+0.00%)
Feb 06, 2015
9.481
9.497
9.375
9.378
645,545
-0.13(-1.32%)
Feb 05, 2015
9.497
9.503
9.478
9.503
411,214
-0.01(-0.13%)
Feb 04, 2015
9.519
9.535
9.503
9.516
302,450
-0.04(-0.39%)
Feb 03, 2015
9.488
9.553
9.481
9.553
583,229
+0.06(+0.63%)
Feb 02, 2015
9.535
9.535
9.434
9.494
443,578
-0.01(-0.13%)
Jan 30, 2015
9.519
9.531
9.450
9.506
505,445
+0.02(+0.20%)
Jan 29, 2015
9.497
9.535
9.441
9.488
637,109
-0.01(-0.10%)
Jan 28, 2015
9.541
9.560
9.481
9.497
416,695
-0.07(-0.72%)
Jan 27, 2015
9.538
9.572
9.497
9.566
338,790
+0.02(+0.23%)
Jan 26, 2015
9.597
9.597
9.503
9.544
514,665
-0.06(-0.65%)
Jan 23, 2015
9.553
9.632
9.553
9.607
275,418
+0.01(+0.13%)
Jan 22, 2015
9.566
9.597
9.519
9.594
596,951
+0.04(+0.43%)
Jan 21, 2015
9.497
9.582
9.481
9.553
878,479
+0.08(+0.86%)
Jan 20, 2015
9.422
9.481
9.419
9.472
854,062
+0.05(+0.57%)
Jan 16, 2015
9.478
9.478
9.397
9.419
819,369
+0.02(+0.23%)
Jan 15, 2015
9.321
9.422
9.309
9.397
428,210
+0.08(+0.87%)
Jan 14, 2015
9.218
9.331
9.218
9.315
834,252
-0.06(-0.67%)
Jan 13, 2015
9.416
9.450
9.281
9.378
616,480
-0.04(-0.40%)
Jan 12, 2015
9.365
9.434
9.359
9.416
424,984
+0.01(+0.13%)
Jan 09, 2015
9.368
9.419
9.368
9.403
231,450
+0.03(+0.37%)
Jan 08, 2015
9.416
9.481
9.366
9.368
611,094
+0.01(+0.10%)
Jan 07, 2015
9.437
9.437
9.357
9.359
562,964
-0.01(-0.13%)
Jan 06, 2015
9.300
9.396
9.300
9.371
452,898
+0.06(+0.67%)
Jan 05, 2015
9.421
9.465
9.306
9.309
997,073
-0.17(-1.77%)
Jan 02, 2015
9.599
9.608
9.468
9.477
422,321
-0.10(-1.01%)
Dec 31, 2014
9.424
9.574
9.574
9.574
1,188,991
+0.12(+1.28%)
Dec 30, 2014
9.468
9.502
9.409
9.452
615,857
-0.03(-0.30%)
Dec 29, 2014
9.574
9.595
9.480
9.480
689,579
-0.08(-0.85%)
Dec 26, 2014
9.480
9.580
9.471
9.561
637,923
+0.10(+1.05%)
Dec 24, 2014
9.421
9.462
9.462
9.462
602,041
+0.06(+0.65%)
Dec 23, 2014
9.506
9.515
9.365
9.400
986,158
-0.08(-0.84%)
Dec 22, 2014
9.612
9.650
9.395
9.480
1,252,994
-0.11(-1.13%)
Dec 19, 2014
9.280
9.627
9.274
9.588
1,889,576
+0.33(+3.52%)
Dec 18, 2014
9.204
9.395
9.122
9.262
1,463,332
+0.18(+1.97%)
Dec 17, 2014
9.048
9.318
9.013
9.083
1,488,831
+0.03(+0.29%)
Dec 16, 2014
9.072
9.264
8.963
9.057
1,069,552
-0.06(-0.68%)
Dec 15, 2014
9.295
9.332
9.075
9.119
1,276,119
-0.14(-1.49%)
Dec 12, 2014
9.309
9.342
9.218
9.257
680,910
-0.11(-1.22%)
Dec 11, 2014
9.210
9.382
9.210
9.371
538,192
+0.13(+1.37%)
Dec 10, 2014
9.409
9.409
9.189
9.245
891,182
-0.16(-1.75%)
Dec 09, 2014
9.386
9.409
9.349
9.409
499,668
+0.01(+0.16%)
Dec 08, 2014
9.482
9.508
9.394
9.394
500,700
-0.10(-1.01%)
Dec 05, 2014
9.584
9.619
9.447
9.491
642,625
-0.11(-1.09%)
Dec 04, 2014
9.558
9.642
9.555
9.596
342,740
+0.01(+0.09%)
Dec 03, 2014
9.607
9.631
9.543
9.587
700,636
-0.04(-0.36%)
Dec 02, 2014
9.593
9.666
9.566
9.622
766,816
+0.03(+0.27%)
Dec 01, 2014
9.599
9.628
9.558
9.596
589,249
-0.04(-0.39%)
Nov 28, 2014
9.616
9.634
9.569
9.634
125,627
+0.01(+0.09%)
Nov 26, 2014
9.599
9.625
9.625
9.625
648,302
+0.06(+0.58%)
Nov 25, 2014
9.543
9.590
9.532
9.569
456,847
-0.01(-0.12%)
Nov 24, 2014
9.505
9.581
9.482
9.581
600,231
+0.08(+0.86%)
Nov 21, 2014
9.464
9.511
9.430
9.499
466,825
+0.04(+0.43%)
Nov 20, 2014
9.359
9.467
9.359
9.459
454,713
+0.09(+0.97%)
Nov 19, 2014
9.330
9.388
9.324
9.368
321,773
+0.03(+0.28%)
Nov 18, 2014
9.356
9.371
9.310
9.342
1,003,509
-0.01(-0.06%)
Nov 17, 2014
9.388
9.397
9.339
9.348
971,751
-0.06(-0.59%)
Nov 14, 2014
9.386
9.403
9.374
9.403
327,303
+0.01(+0.16%)
Nov 13, 2014
9.412
9.418
9.383
9.388
385,469
-0.02(-0.22%)
Nov 12, 2014
9.397
9.418
9.380
9.409
238,628
+0.01(+0.09%)
Nov 11, 2014
9.397
9.423
9.362
9.400
448,798
-0.01(-0.09%)
Nov 10, 2014
9.409
9.418
9.380
9.409
345,053
+0.04(+0.44%)
Nov 07, 2014
9.307
9.391
9.297
9.368
457,984
+0.04(+0.47%)
Nov 06, 2014
9.316
9.342
9.304
9.324
406,752
+0.01(+0.06%)
Nov 05, 2014
9.301
9.356
9.301
9.318
712,950
+0.03(+0.37%)
Nov 04, 2014
9.327
9.420
9.280
9.284
880,313
-0.07(-0.71%)
Nov 03, 2014
9.333
9.394
9.324
9.350
439,474
+0.04(+0.44%)
Oct 31, 2014
9.298
9.362
9.275
9.310
442,621
+0.03(+0.34%)
Oct 30, 2014
9.249
9.391
9.240
9.278
430,488
-0.01(-0.16%)
Oct 29, 2014
9.388
9.394
9.246
9.292
520,549
-0.09(-0.96%)
Oct 28, 2014
9.318
9.385
9.318
9.382
622,896
+0.06(+0.65%)
Oct 27, 2014
9.243
9.335
9.246
9.321
540,848
+0.08(+0.82%)
Oct 24, 2014
9.165
9.266
9.156
9.246
496,445
+0.08(+0.89%)
Oct 23, 2014
9.226
9.226
9.144
9.165
434,479
+0.01(+0.06%)
Oct 22, 2014
9.144
9.214
9.107
9.159
897,396
-0.02(-0.22%)
Oct 21, 2014
9.092
9.197
9.081
9.179
744,056
+0.09(+0.96%)
Oct 20, 2014
9.156
9.179
9.075
9.092
849,949
-0.06(-0.70%)
Oct 17, 2014
9.179
9.208
9.144
9.156
518,271
+0.05(+0.57%)
Oct 16, 2014
9.023
9.116
9.023
9.104
843,893
+0.01(+0.16%)
Oct 15, 2014
9.159
9.162
9.005
9.089
1,281,992
-0.07(-0.79%)
Oct 14, 2014
9.159
9.254
9.159
9.162
703,096
+0.00(+0.03%)
Oct 13, 2014
9.243
9.246
9.139
9.159
843,289
-0.05(-0.57%)
Oct 10, 2014
9.284
9.298
9.185
9.211
1,198,193
-0.07(-0.78%)
Oct 09, 2014
9.466
9.469
9.281
9.284
1,000,525
-0.16(-1.66%)
Oct 08, 2014
9.362
9.486
9.359
9.440
973,436
+0.05(+0.49%)
Oct 07, 2014
9.278
9.411
9.270
9.394
734,204
+0.04(+0.40%)
Oct 06, 2014
9.333
9.420
9.296
9.356
1,207,709
+0.09(+0.96%)
Oct 03, 2014
9.143
9.316
9.137
9.267
1,432,278
+0.11(+1.23%)
Oct 02, 2014
9.123
9.198
9.103
9.154
1,347,010
-0.01(-0.09%)
Oct 01, 2014
9.146
9.169
9.088
9.163
1,158,354
+0.06(+0.67%)
Sep 30, 2014
9.105
9.149
8.852
9.103
2,358,509
-0.01(-0.09%)
Sep 29, 2014
9.117
9.172
9.091
9.111
3,026,362
-0.06(-0.69%)
Sep 26, 2014
8.993
9.218
8.964
9.175
5,525,174
-0.08(-0.90%)
Sep 25, 2014
9.276
9.287
9.212
9.258
634,925
-0.02(-0.19%)
Sep 24, 2014
9.345
9.368
9.258
9.276
1,007,976
-0.08(-0.86%)
Sep 23, 2014
9.379
9.394
9.342
9.356
415,020
-0.01(-0.12%)
Sep 22, 2014
9.457
9.457
9.345
9.368
330,241
-0.09(-0.94%)
Sep 19, 2014
9.420
9.469
9.417
9.456
343,253
+0.06(+0.61%)
Sep 18, 2014
9.431
9.449
9.388
9.400
401,349
-0.03(-0.34%)
Sep 17, 2014
9.391
9.446
9.368
9.431
498,523
+0.03(+0.31%)
Sep 16, 2014
9.345
9.417
9.327
9.402
385,819
+0.03(+0.34%)
Sep 15, 2014
9.339
9.382
9.313
9.371
678,778
+0.02(+0.19%)
Sep 12, 2014
9.489
9.489
9.327
9.353
460,856
-0.14(-1.43%)
Sep 11, 2014
9.509
9.526
9.475
9.489
340,944
-0.04(-0.39%)
Sep 10, 2014
9.535
9.535
9.472
9.526
406,938
+0.00(+0.03%)
Sep 09, 2014
9.563
9.586
9.472
9.523
597,369
-0.04(-0.42%)
Sep 08, 2014
9.529
9.568
9.512
9.563
522,459
+0.03(+0.36%)
Sep 05, 2014
9.506
9.535
9.505
9.529
354,633
+0.02(+0.21%)
Sep 04, 2014
9.498
9.507
9.463
9.509
399,304
-0.00(-0.03%)
Sep 03, 2014
9.446
9.513
9.411
9.512
856,170
+0.10(+1.07%)
Sep 02, 2014
9.360
9.432
9.349
9.411
499,510
+0.04(+0.46%)
Aug 29, 2014
9.325
9.368
9.368
9.368
511,227
+0.06(+0.65%)
Aug 28, 2014
9.323
9.346
9.228
9.308
664,355
+0.01(+0.06%)
Aug 27, 2014
9.277
9.337
9.277
9.303
518,780
+0.04(+0.43%)
Aug 26, 2014
9.216
9.297
9.216
9.262
492,037
+0.05(+0.59%)
Aug 25, 2014
9.334
9.374
9.194
9.208
1,290,860
-0.11(-1.23%)
Aug 22, 2014
9.414
9.423
9.314
9.323
420,695
-0.07(-0.79%)
Aug 21, 2014
9.414
9.414
9.346
9.397
733,336
-0.06(-0.61%)
Aug 20, 2014
9.472
9.472
9.426
9.454
570,123
+0.00(+0.00%)
Aug 19, 2014
9.449
9.475
9.446
9.454
634,452
+0.03(+0.30%)
Aug 18, 2014
9.437
9.440
9.406
9.426
415,851
+0.01(+0.09%)
Aug 15, 2014
9.374
9.440
9.374
9.417
780,033
+0.04(+0.46%)
Aug 14, 2014
9.351
9.389
9.328
9.374
684,769
+0.07(+0.74%)
Aug 13, 2014
9.282
9.308
9.242
9.305
547,728
+0.07(+0.81%)
Aug 12, 2014
9.225
9.239
9.182
9.231
305,163
+0.03(+0.31%)
Aug 11, 2014
9.093
9.234
9.093
9.202
860,208
+0.13(+1.39%)
Aug 08, 2014
9.065
9.090
9.044
9.076
630,661
+0.03(+0.29%)
Aug 07, 2014
9.065
9.105
9.046
9.050
792,015
+0.03(+0.32%)
Aug 06, 2014
8.976
9.050
8.950
9.021
811,321
+0.01(+0.14%)
Aug 05, 2014
9.007
9.030
8.956
9.008
783,436
-0.01(-0.14%)
Aug 04, 2014
9.027
9.027
8.973
9.021
1,467,374
+0.04(+0.48%)
Aug 01, 2014
8.987
9.058
8.953
8.978
1,739,647
-0.02(-0.19%)
Jul 31, 2014
9.115
9.115
8.921
8.996
2,545,888
-0.17(-1.80%)
Jul 30, 2014
9.275
9.275
9.141
9.161
1,129,631
-0.11(-1.17%)
Jul 29, 2014
9.286
9.286
9.241
9.269
324,035
+0.00(+0.03%)
Jul 28, 2014
9.283
9.303
9.263
9.266
294,933
-0.01(-0.15%)
Jul 25, 2014
9.272
9.281
9.266
9.281
395,017
+0.02(+0.18%)
Jul 24, 2014
9.292
9.295
9.255
9.263
866,192
-0.03(-0.31%)
Jul 23, 2014
9.283
9.309
9.263
9.292
765,578
+0.00(+0.00%)
Jul 22, 2014
9.301
9.309
9.283
9.292
566,848
-0.02(-0.18%)
Jul 21, 2014
9.329
9.343
9.292
9.309
499,547
-0.00(-0.03%)
Jul 18, 2014
9.303
9.326
9.283
9.312
346,310
+0.01(+0.06%)
Jul 17, 2014
9.275
9.343
9.275
9.306
637,872
+0.01(+0.12%)
Jul 16, 2014
9.320
9.343
9.292
9.295
532,554
-0.02(-0.24%)
Jul 15, 2014
9.306
9.335
9.292
9.318
335,610
+0.00(+0.00%)
Jul 14, 2014
9.366
9.366
9.295
9.318
781,741
-0.03(-0.27%)
Jul 11, 2014
9.343
9.389
9.338
9.343
419,727
-0.04(-0.39%)
Jul 10, 2014
9.355
9.406
9.298
9.380
507,788
+0.03(+0.37%)
Jul 09, 2014
9.377
9.380
9.335
9.346
505,581
-0.01(-0.15%)
Jul 08, 2014
9.289
9.369
9.281
9.360
781,955
+0.09(+0.95%)
Jul 07, 2014
9.193
9.326
9.193
9.272
1,245,788
+0.09(+1.02%)
Jul 03, 2014
9.352
9.179
9.179
9.179
2,069,644
-0.19(-2.06%)
Jul 02, 2014
9.527
9.544
9.371
9.371
1,586,113
-0.20(-2.07%)
Jul 01, 2014
9.649
9.649
9.536
9.570
555,493
-0.09(-0.94%)
Jun 30, 2014
9.590
9.666
9.581
9.660
723,715
+0.08(+0.83%)
Jun 27, 2014
9.573
9.604
9.550
9.581
369,374
+0.01(+0.06%)
Jun 26, 2014
9.499
9.587
9.479
9.575
491,386
+0.08(+0.84%)
Jun 25, 2014
9.502
9.524
9.448
9.496
955,261
-0.04(-0.39%)
Jun 24, 2014
9.567
9.567
9.479
9.533
911,215
-0.05(-0.56%)
Jun 23, 2014
9.632
9.660
9.536
9.587
856,045
-0.04(-0.41%)
Jun 20, 2014
9.564
9.635
9.530
9.626
719,805
+0.09(+0.95%)
Jun 19, 2014
9.544
9.604
9.513
9.536
1,106,153
+0.00(+0.00%)
Jun 18, 2014
9.488
9.539
9.456
9.536
864,596
+0.05(+0.51%)
Jun 17, 2014
9.471
9.499
9.448
9.488
1,231,062
+0.06(+0.63%)
Jun 16, 2014
9.434
9.488
9.421
9.428
1,612,025
+0.05(+0.57%)
Jun 13, 2014
9.354
9.388
9.329
9.374
628,819
+0.03(+0.36%)
Jun 12, 2014
9.349
9.357
9.318
9.340
397,876
+0.00(+0.00%)
Jun 11, 2014
9.357
9.357
9.298
9.340
371,745
-0.02(-0.21%)
Jun 10, 2014
9.340
9.380
9.312
9.360
451,291
+0.10(+1.07%)
Jun 06, 2014
9.199
9.278
9.196
9.261
514,745
+0.06(+0.67%)
Jun 05, 2014
9.201
9.201
9.142
9.199
543,297
-0.01(-0.06%)
Jun 04, 2014
9.213
9.238
9.196
9.204
536,287
-0.02(-0.21%)
Jun 03, 2014
9.190
9.230
9.190
9.224
676,883
+0.03(+0.37%)
Jun 02, 2014
9.196
9.201
9.156
9.190
655,572
+0.01(+0.12%)
May 30, 2014
9.170
9.199
9.127
9.179
539,996
+0.01(+0.09%)
May 29, 2014
9.103
9.185
9.103
9.170
737,085
+0.06(+0.65%)
May 28, 2014
9.230
9.263
9.094
9.111
1,626,867
-0.12(-1.28%)
May 27, 2014
9.345
9.351
9.213
9.230
1,586,815
-0.12(-1.30%)
May 23, 2014
9.368
9.351
9.351
9.351
463,910
-0.01(-0.06%)
May 22, 2014
9.331
9.365
9.317
9.356
520,303
+0.04(+0.45%)
May 21, 2014
9.275
9.334
9.269
9.314
623,333
+0.03(+0.36%)
May 20, 2014
9.292
9.297
9.245
9.280
598,622
-0.01(-0.06%)
May 19, 2014
9.317
9.325
9.269
9.286
597,284
-0.01(-0.15%)
May 16, 2014
9.289
9.314
9.255
9.300
794,824
-0.01(-0.06%)
May 15, 2014
9.283
9.320
9.283
9.306
770,212
+0.03(+0.33%)
May 14, 2014
9.252
9.297
9.232
9.275
821,945
+0.01(+0.06%)
May 13, 2014
9.235
9.278
9.207
9.269
415,716
+0.05(+0.52%)
May 12, 2014
9.266
9.280
9.173
9.221
995,104
-0.05(-0.55%)
May 09, 2014
9.232
9.272
9.210
9.272
659,537
+0.04(+0.43%)
May 08, 2014
9.224
9.241
9.165
9.232
1,176,845
+0.03(+0.31%)
May 07, 2014
9.154
9.207
9.145
9.204
1,161,084
+0.05(+0.55%)
May 06, 2014
9.126
9.164
9.098
9.154
883,020
+0.02(+0.25%)
May 05, 2014
9.092
9.131
9.064
9.131
497,369
+0.04(+0.46%)
May 02, 2014
9.086
9.100
9.067
9.089
1,017,520
+0.01(+0.06%)
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.