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
Virtus Convertible & Income Fund II
(NY:
NCZ
)
2.880
-0.020 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
2.961
2.979
2.955
2.958
634,834
-0.02(-0.51%)
Apr 29, 2014
2.958
2.976
2.952
2.973
645,210
+0.01(+0.41%)
Apr 28, 2014
2.964
2.973
2.952
2.961
684,717
-0.00(-0.10%)
Apr 25, 2014
2.976
2.979
2.961
2.964
721,117
-0.01(-0.41%)
Apr 24, 2014
2.967
2.976
2.949
2.976
693,477
+0.02(+0.72%)
Apr 23, 2014
2.952
2.958
2.931
2.955
705,821
+0.01(+0.41%)
Apr 22, 2014
2.946
2.952
2.928
2.943
558,351
-0.00(-0.10%)
Apr 21, 2014
2.946
2.946
2.913
2.946
701,358
+0.01(+0.41%)
Apr 17, 2014
2.913
2.934
2.934
2.934
547,633
+0.02(+0.83%)
Apr 16, 2014
2.889
2.916
2.880
2.910
602,904
+0.03(+1.05%)
Apr 15, 2014
2.880
2.892
2.874
2.880
609,208
+0.01(+0.32%)
Apr 14, 2014
2.865
2.877
2.843
2.871
651,270
+0.01(+0.32%)
Apr 11, 2014
2.868
2.868
2.786
2.861
1,565,898
-0.01(-0.42%)
Apr 10, 2014
2.940
2.940
2.874
2.874
1,268,221
-0.06(-2.16%)
Apr 09, 2014
2.934
2.949
2.922
2.937
985,253
-0.00(-0.15%)
Apr 08, 2014
2.912
2.947
2.903
2.941
943,449
+0.03(+1.15%)
Apr 07, 2014
2.918
2.924
2.894
2.908
1,048,240
-0.01(-0.33%)
Apr 04, 2014
2.953
2.953
2.903
2.918
1,058,994
-0.02(-0.81%)
Apr 03, 2014
2.944
2.944
2.921
2.941
621,590
-0.01(-0.20%)
Apr 02, 2014
2.947
2.949
2.927
2.947
1,041,359
-0.01(-0.30%)
Apr 01, 2014
2.947
2.961
2.938
2.956
1,364,353
+0.01(+0.41%)
Mar 31, 2014
2.909
2.947
2.906
2.944
846,785
+0.04(+1.44%)
Mar 28, 2014
2.915
2.918
2.900
2.903
821,504
-0.01(-0.41%)
Mar 27, 2014
2.932
2.941
2.915
2.915
749,490
-0.01(-0.20%)
Mar 26, 2014
2.935
2.947
2.918
2.921
799,414
-0.02(-0.61%)
Mar 25, 2014
2.924
2.944
2.924
2.938
631,933
+0.03(+0.92%)
Mar 24, 2014
2.927
2.932
2.909
2.912
707,002
-0.01(-0.51%)
Mar 21, 2014
2.941
2.962
2.927
2.927
1,021,919
-0.01(-0.20%)
Mar 20, 2014
2.941
2.950
2.927
2.932
691,388
-0.01(-0.41%)
Mar 19, 2014
2.938
2.962
2.935
2.944
874,683
-0.00(-0.10%)
Mar 18, 2014
2.938
2.947
2.927
2.947
1,037,619
+0.01(+0.41%)
Mar 17, 2014
2.932
2.941
2.921
2.935
667,691
+0.02(+0.72%)
Mar 14, 2014
2.909
2.934
2.906
2.915
790,077
+0.01(+0.41%)
Mar 13, 2014
2.912
2.932
2.903
2.903
637,263
-0.01(-0.31%)
Mar 12, 2014
2.929
2.938
2.885
2.912
1,635,619
-0.02(-0.82%)
Mar 11, 2014
2.956
2.956
2.921
2.935
766,270
-0.01(-0.36%)
Mar 10, 2014
2.937
2.949
2.928
2.946
871,189
+0.02(+0.61%)
Mar 07, 2014
2.934
2.937
2.922
2.928
923,294
-0.01(-0.20%)
Mar 06, 2014
2.931
2.937
2.925
2.934
1,148,947
+0.00(+0.10%)
Mar 05, 2014
2.910
2.931
2.907
2.931
1,192,516
+0.03(+0.92%)
Mar 04, 2014
2.878
2.910
2.878
2.904
774,524
+0.03(+1.14%)
Mar 03, 2014
2.890
2.893
2.860
2.872
1,018,230
-0.01(-0.31%)
Feb 28, 2014
2.875
2.890
2.863
2.881
699,117
+0.02(+0.62%)
Feb 27, 2014
2.872
2.878
2.860
2.863
834,108
-0.01(-0.41%)
Feb 26, 2014
2.890
2.890
2.872
2.875
784,683
-0.01(-0.21%)
Feb 25, 2014
2.872
2.893
2.872
2.881
962,714
+0.00(+0.10%)
Feb 24, 2014
2.868
2.884
2.854
2.878
778,161
+0.02(+0.83%)
Feb 21, 2014
2.854
2.872
2.854
2.854
780,170
+0.00(+0.00%)
Feb 20, 2014
2.863
2.875
2.839
2.854
1,287,436
-0.01(-0.52%)
Feb 19, 2014
2.860
2.887
2.851
2.869
725,989
+0.01(+0.47%)
Feb 18, 2014
2.866
2.872
2.845
2.855
563,183
-0.00(-0.05%)
Feb 14, 2014
2.851
2.857
2.857
2.857
832,567
+0.01(+0.21%)
Feb 13, 2014
2.848
2.857
2.833
2.851
473,629
+0.00(+0.00%)
Feb 12, 2014
2.863
2.871
2.851
2.851
978,806
-0.02(-0.72%)
Feb 11, 2014
2.887
2.887
2.848
2.872
1,019,349
+0.00(+0.16%)
Feb 10, 2014
2.832
2.873
2.814
2.867
1,568,564
+0.04(+1.56%)
Feb 07, 2014
2.800
2.823
2.800
2.823
1,029,983
+0.02(+0.84%)
Feb 06, 2014
2.806
2.820
2.785
2.800
848,553
+0.01(+0.42%)
Feb 05, 2014
2.794
2.817
2.774
2.788
781,383
-0.01(-0.52%)
Feb 04, 2014
2.794
2.823
2.785
2.803
868,486
+0.01(+0.21%)
Feb 03, 2014
2.841
2.841
2.791
2.797
913,171
-0.01(-0.52%)
Jan 31, 2014
2.797
2.867
2.776
2.811
1,533,519
-0.01(-0.21%)
Jan 30, 2014
2.761
2.817
2.753
2.817
1,788,448
+0.07(+2.57%)
Jan 29, 2014
2.735
2.759
2.720
2.747
1,113,887
+0.00(+0.00%)
Jan 28, 2014
2.703
2.770
2.691
2.747
1,297,626
+0.06(+2.19%)
Jan 27, 2014
2.711
2.729
2.661
2.688
1,497,666
-0.02(-0.87%)
Jan 24, 2014
2.750
2.770
2.709
2.711
1,060,491
-0.06(-2.02%)
Jan 23, 2014
2.759
2.782
2.753
2.767
690,634
+0.00(+0.11%)
Jan 22, 2014
2.735
2.764
2.732
2.764
1,104,138
+0.02(+0.86%)
Jan 21, 2014
2.726
2.744
2.723
2.741
955,090
+0.02(+0.65%)
Jan 17, 2014
2.709
2.723
2.723
2.723
932,719
+0.02(+0.65%)
Jan 16, 2014
2.685
2.709
2.678
2.706
1,038,161
+0.03(+0.99%)
Jan 15, 2014
2.676
2.679
2.661
2.679
721,172
+0.02(+0.66%)
Jan 14, 2014
2.703
2.703
2.653
2.661
1,683,649
-0.03(-0.98%)
Jan 13, 2014
2.729
2.741
2.679
2.688
1,296,320
-0.04(-1.30%)
Jan 10, 2014
2.706
2.726
2.694
2.723
710,057
+0.01(+0.54%)
Jan 09, 2014
2.711
2.720
2.694
2.709
734,475
-0.00(-0.05%)
Jan 08, 2014
2.716
2.716
2.695
2.710
1,240,241
-0.01(-0.21%)
Jan 07, 2014
2.716
2.716
2.678
2.716
1,325,794
+0.02(+0.87%)
Jan 06, 2014
2.637
2.719
2.637
2.693
2,324,002
+0.06(+2.21%)
Jan 03, 2014
2.643
2.646
2.628
2.634
1,239,681
+0.01(+0.33%)
Jan 02, 2014
2.620
2.634
2.608
2.626
1,335,904
+0.01(+0.33%)
Dec 31, 2013
2.605
2.617
2.617
2.617
1,445,101
+0.01(+0.56%)
Dec 30, 2013
2.614
2.614
2.593
2.602
628,518
-0.01(-0.22%)
Dec 27, 2013
2.620
2.623
2.598
2.608
728,570
+0.00(+0.00%)
Dec 26, 2013
2.611
2.614
2.602
2.608
1,036,087
+0.01(+0.22%)
Dec 24, 2013
2.611
2.617
2.602
2.602
948,756
+0.00(+0.00%)
Dec 23, 2013
2.593
2.602
2.588
2.602
1,487,017
+0.01(+0.56%)
Dec 20, 2013
2.573
2.588
2.570
2.588
852,393
+0.02(+0.92%)
Dec 19, 2013
2.564
2.571
2.558
2.564
873,540
+0.00(+0.10%)
Dec 18, 2013
2.547
2.567
2.538
2.561
902,953
+0.01(+0.46%)
Dec 17, 2013
2.553
2.553
2.535
2.550
1,002,895
+0.01(+0.34%)
Dec 16, 2013
2.553
2.556
2.538
2.541
813,234
-0.00(-0.11%)
Dec 13, 2013
2.567
2.570
2.524
2.544
1,701,582
-0.03(-1.02%)
Dec 12, 2013
2.576
2.582
2.558
2.570
882,284
-0.00(-0.11%)
Dec 11, 2013
2.588
2.588
2.570
2.573
830,756
-0.02(-0.67%)
Dec 10, 2013
2.588
2.593
2.576
2.591
1,105,792
+0.00(+0.17%)
Dec 09, 2013
2.598
2.598
2.572
2.586
1,387,051
+0.00(+0.11%)
Dec 06, 2013
2.572
2.583
2.572
2.583
1,106,429
+0.02(+0.67%)
Dec 05, 2013
2.572
2.572
2.560
2.566
801,049
+0.00(+0.00%)
Dec 04, 2013
2.578
2.578
2.560
2.566
689,617
-0.00(-0.11%)
Dec 03, 2013
2.578
2.580
2.563
2.569
659,368
-0.01(-0.56%)
Dec 02, 2013
2.580
2.583
2.575
2.583
799,771
+0.01(+0.34%)
Nov 29, 2013
2.578
2.580
2.566
2.575
436,307
+0.01(+0.22%)
Nov 27, 2013
2.566
2.582
2.554
2.569
1,021,044
+0.00(+0.11%)
Nov 26, 2013
2.563
2.569
2.557
2.566
941,823
+0.01(+0.34%)
Nov 25, 2013
2.552
2.566
2.540
2.557
1,224,097
+0.02(+0.68%)
Nov 22, 2013
2.531
2.543
2.531
2.540
851,951
+0.01(+0.23%)
Nov 21, 2013
2.540
2.546
2.531
2.534
981,815
-0.00(-0.06%)
Nov 20, 2013
2.540
2.552
2.531
2.536
690,684
-0.00(-0.17%)
Nov 19, 2013
2.552
2.554
2.540
2.540
584,986
-0.01(-0.23%)
Nov 18, 2013
2.554
2.560
2.540
2.546
848,573
-0.01(-0.23%)
Nov 15, 2013
2.552
2.557
2.546
2.552
747,660
+0.01(+0.23%)
Nov 14, 2013
2.540
2.563
2.540
2.546
940,042
+0.02(+0.80%)
Nov 12, 2013
2.534
2.538
2.526
2.526
756,692
-0.01(-0.45%)
Nov 11, 2013
2.537
2.543
2.531
2.537
725,996
+0.00(+0.00%)
Nov 08, 2013
2.523
2.543
2.514
2.537
1,204,831
+0.01(+0.46%)
Nov 07, 2013
2.540
2.549
2.526
2.526
847,908
-0.01(-0.28%)
Nov 06, 2013
2.530
2.541
2.530
2.533
946,160
+0.00(+0.11%)
Nov 05, 2013
2.527
2.533
2.524
2.530
626,226
+0.00(+0.11%)
Nov 04, 2013
2.530
2.536
2.524
2.527
900,230
+0.00(+0.00%)
Nov 01, 2013
2.533
2.538
2.524
2.527
737,558
+0.01(+0.34%)
Oct 31, 2013
2.527
2.527
2.516
2.518
547,906
-0.00(-0.11%)
Oct 30, 2013
2.530
2.533
2.518
2.521
522,320
-0.01(-0.23%)
Oct 29, 2013
2.527
2.530
2.516
2.527
554,734
+0.00(+0.00%)
Oct 28, 2013
2.516
2.527
2.513
2.527
682,490
+0.01(+0.45%)
Oct 25, 2013
2.524
2.527
2.504
2.516
515,642
-0.00(-0.11%)
Oct 24, 2013
2.521
2.521
2.510
2.518
613,849
+0.01(+0.23%)
Oct 23, 2013
2.516
2.518
2.507
2.513
684,103
+0.01(+0.34%)
Oct 22, 2013
2.501
2.516
2.500
2.504
1,078,321
+0.01(+0.34%)
Oct 21, 2013
2.493
2.498
2.490
2.496
654,750
+0.00(+0.11%)
Oct 18, 2013
2.493
2.507
2.487
2.493
1,067,641
+0.00(+0.00%)
Oct 17, 2013
2.473
2.493
2.467
2.493
842,930
+0.02(+0.69%)
Oct 16, 2013
2.456
2.481
2.456
2.476
599,070
+0.02(+0.81%)
Oct 15, 2013
2.461
2.467
2.441
2.456
796,848
-0.02(-0.69%)
Oct 14, 2013
2.464
2.473
2.458
2.473
532,192
+0.00(+0.12%)
Oct 11, 2013
2.447
2.470
2.443
2.470
815,644
+0.01(+0.58%)
Oct 10, 2013
2.441
2.456
2.437
2.456
631,029
+0.03(+1.30%)
Oct 09, 2013
2.430
2.436
2.421
2.424
761,097
-0.02(-0.64%)
Oct 08, 2013
2.451
2.462
2.429
2.440
793,203
-0.02(-0.81%)
Oct 07, 2013
2.457
2.460
2.451
2.460
487,610
-0.01(-0.23%)
Oct 04, 2013
2.443
2.465
2.443
2.465
564,954
+0.02(+0.81%)
Oct 03, 2013
2.454
2.454
2.445
2.446
542,700
-0.01(-0.46%)
Oct 02, 2013
2.460
2.460
2.443
2.457
656,695
-0.00(-0.12%)
Oct 01, 2013
2.448
2.468
2.443
2.460
951,662
+0.01(+0.58%)
Sep 27, 2013
2.443
2.446
2.431
2.446
465,080
+0.00(+0.12%)
Sep 26, 2013
2.454
2.454
2.429
2.443
576,857
-0.00(-0.12%)
Sep 25, 2013
2.446
2.448
2.429
2.446
639,525
-0.00(-0.12%)
Sep 24, 2013
2.431
2.448
2.423
2.448
457,918
+0.01(+0.58%)
Sep 23, 2013
2.420
2.440
2.416
2.434
533,154
+0.01(+0.35%)
Sep 20, 2013
2.440
2.454
2.423
2.426
575,966
-0.02(-0.70%)
Sep 19, 2013
2.448
2.454
2.440
2.443
590,208
-0.01(-0.23%)
Sep 18, 2013
2.434
2.460
2.422
2.448
989,426
+0.01(+0.23%)
Sep 17, 2013
2.437
2.451
2.412
2.443
541,205
-0.01(-0.23%)
Sep 16, 2013
2.460
2.460
2.443
2.448
518,873
+0.01(+0.58%)
Sep 13, 2013
2.426
2.434
2.423
2.434
398,960
+0.01(+0.35%)
Sep 12, 2013
2.440
2.448
2.403
2.426
1,001,219
-0.02(-0.81%)
Sep 11, 2013
2.446
2.454
2.437
2.446
621,524
-0.00(-0.06%)
Sep 10, 2013
2.461
2.461
2.444
2.447
672,842
-0.00(-0.11%)
Sep 09, 2013
2.433
2.453
2.433
2.450
564,140
+0.01(+0.34%)
Sep 06, 2013
2.427
2.450
2.416
2.441
652,163
+0.01(+0.58%)
Sep 05, 2013
2.441
2.444
2.416
2.427
744,657
-0.01(-0.46%)
Sep 04, 2013
2.410
2.439
2.410
2.439
809,261
+0.02(+0.81%)
Sep 03, 2013
2.433
2.439
2.413
2.419
734,100
+0.01(+0.47%)
Aug 30, 2013
2.388
2.408
2.388
2.408
398,187
+0.01(+0.47%)
Aug 29, 2013
2.377
2.399
2.374
2.396
529,290
+0.01(+0.47%)
Aug 28, 2013
2.385
2.399
2.382
2.385
433,682
-0.00(-0.12%)
Aug 27, 2013
2.382
2.402
2.382
2.388
599,478
-0.03(-1.05%)
Aug 26, 2013
2.419
2.419
2.394
2.413
823,336
+0.00(+0.12%)
Aug 23, 2013
2.396
2.416
2.392
2.410
992,029
+0.03(+1.06%)
Aug 22, 2013
2.368
2.391
2.366
2.385
700,830
+0.02(+0.71%)
Aug 21, 2013
2.352
2.368
2.352
2.368
910,274
+0.01(+0.60%)
Aug 20, 2013
2.343
2.354
2.329
2.354
1,066,366
+0.01(+0.48%)
Aug 19, 2013
2.396
2.405
2.329
2.343
1,611,351
-0.07(-2.79%)
Aug 16, 2013
2.416
2.422
2.399
2.410
735,630
-0.01(-0.23%)
Aug 15, 2013
2.433
2.438
2.394
2.416
1,078,471
-0.02(-0.92%)
Aug 14, 2013
2.447
2.453
2.433
2.439
356,255
-0.01(-0.46%)
Aug 13, 2013
2.453
2.453
2.441
2.450
719,679
+0.00(+0.00%)
Aug 12, 2013
2.447
2.450
2.441
2.450
619,668
+0.00(+0.11%)
Aug 09, 2013
2.453
2.455
2.444
2.447
622,983
-0.01(-0.23%)
Aug 08, 2013
2.455
2.458
2.425
2.453
908,212
-0.02(-0.79%)
Aug 07, 2013
2.458
2.472
2.453
2.472
886,699
+0.02(+0.78%)
Aug 06, 2013
2.450
2.467
2.439
2.453
942,512
-0.01(-0.21%)
Aug 05, 2013
2.478
2.483
2.447
2.458
1,035,323
-0.03(-1.13%)
Aug 02, 2013
2.486
2.486
2.467
2.486
748,388
+0.00(+0.00%)
Aug 01, 2013
2.475
2.489
2.475
2.486
1,005,176
+0.02(+0.91%)
Jul 31, 2013
2.453
2.467
2.453
2.464
449,530
+0.01(+0.23%)
Jul 30, 2013
2.458
2.458
2.450
2.458
430,907
+0.01(+0.34%)
Jul 29, 2013
2.455
2.455
2.445
2.450
655,684
-0.00(-0.11%)
Jul 26, 2013
2.450
2.455
2.439
2.453
496,496
+0.00(+0.00%)
Jul 25, 2013
2.436
2.453
2.425
2.453
743,572
+0.01(+0.23%)
Jul 24, 2013
2.453
2.455
2.439
2.447
477,633
+0.00(+0.00%)
Jul 23, 2013
2.441
2.453
2.433
2.447
569,973
+0.01(+0.58%)
Jul 22, 2013
2.433
2.439
2.425
2.433
691,515
+0.01(+0.35%)
Jul 19, 2013
2.410
2.425
2.410
2.425
440,782
+0.01(+0.58%)
Jul 18, 2013
2.399
2.416
2.399
2.410
613,139
+0.01(+0.28%)
Jul 17, 2013
2.405
2.408
2.394
2.404
454,643
+0.01(+0.30%)
Jul 16, 2013
2.410
2.413
2.388
2.396
457,201
-0.01(-0.35%)
Jul 15, 2013
2.399
2.416
2.399
2.405
815,026
+0.00(+0.12%)
Jul 12, 2013
2.399
2.408
2.394
2.402
443,568
+0.00(+0.00%)
Jul 11, 2013
2.396
2.408
2.388
2.402
772,264
+0.02(+0.82%)
Jul 10, 2013
2.374
2.385
2.368
2.382
679,249
+0.00(+0.00%)
Jul 09, 2013
2.371
2.388
2.368
2.382
625,787
-0.00(-0.12%)
Jul 08, 2013
2.402
2.410
2.380
2.385
948,460
+0.00(+0.00%)
Jul 05, 2013
2.396
2.396
2.371
2.385
861,343
+0.00(+0.12%)
Jul 03, 2013
2.368
2.382
2.360
2.382
551,838
+0.01(+0.35%)
Jul 02, 2013
2.385
2.399
2.371
2.374
718,266
-0.01(-0.35%)
Jul 01, 2013
2.388
2.399
2.374
2.382
1,138,605
+0.02(+0.71%)
Jun 28, 2013
2.349
2.366
2.346
2.366
521,463
+0.05(+2.18%)
Jun 26, 2013
2.296
2.329
2.296
2.315
1,508,893
+0.02(+0.73%)
Jun 25, 2013
2.321
2.354
2.282
2.298
1,505,015
-0.02(-0.73%)
Jun 24, 2013
2.338
2.349
2.273
2.315
1,580,886
-0.06(-2.59%)
Jun 21, 2013
2.377
2.382
2.332
2.377
1,155,920
+0.02(+0.83%)
Jun 20, 2013
2.433
2.439
2.332
2.357
1,413,150
-0.06(-2.44%)
Jun 19, 2013
2.416
2.427
2.405
2.416
771,136
+0.01(+0.35%)
Jun 18, 2013
2.396
2.419
2.394
2.408
842,865
+0.01(+0.47%)
Jun 17, 2013
2.391
2.410
2.382
2.396
511,024
+0.02(+0.71%)
Jun 14, 2013
2.377
2.399
2.354
2.380
1,084,925
+0.03(+1.19%)
Jun 13, 2013
2.382
2.402
2.324
2.352
2,612,082
-0.03(-1.18%)
Jun 12, 2013
2.455
2.461
2.377
2.380
1,607,320
-0.08(-3.08%)
Jun 11, 2013
2.450
2.461
2.439
2.455
757,254
-0.03(-1.24%)
Jun 10, 2013
2.489
2.496
2.483
2.486
979,713
+0.00(+0.11%)
Jun 07, 2013
2.478
2.492
2.478
2.483
942,744
+0.01(+0.45%)
Jun 06, 2013
2.455
2.478
2.455
2.472
563,598
+0.01(+0.34%)
Jun 05, 2013
2.472
2.478
2.453
2.464
968,236
+0.00(+0.11%)
Jun 04, 2013
2.425
2.472
2.425
2.461
1,204,280
+0.03(+1.27%)
Jun 03, 2013
2.495
2.511
2.410
2.430
1,601,176
-0.06(-2.25%)
May 31, 2013
2.486
2.497
2.475
2.486
1,135,758
+0.00(+0.11%)
May 30, 2013
2.458
2.495
2.453
2.483
1,063,951
+0.02(+0.68%)
May 29, 2013
2.509
2.509
2.427
2.467
2,245,726
-0.05(-2.00%)
May 28, 2013
2.542
2.551
2.506
2.517
1,544,192
-0.02(-0.66%)
May 24, 2013
2.528
2.537
2.525
2.534
535,834
+0.00(+0.11%)
May 23, 2013
2.514
2.542
2.497
2.531
719,943
+0.01(+0.22%)
May 22, 2013
2.537
2.545
2.525
2.525
869,873
-0.00(-0.11%)
May 21, 2013
2.537
2.539
2.525
2.528
658,242
-0.01(-0.44%)
May 20, 2013
2.534
2.539
2.523
2.539
746,772
+0.01(+0.33%)
May 17, 2013
2.531
2.534
2.523
2.531
849,691
+0.01(+0.33%)
May 16, 2013
2.528
2.528
2.511
2.523
813,036
-0.01(-0.22%)
May 15, 2013
2.528
2.531
2.520
2.528
632,858
+0.01(+0.33%)
May 13, 2013
2.506
2.520
2.500
2.520
817,620
+0.02(+0.78%)
May 10, 2013
2.506
2.511
2.500
2.500
828,216
-0.01(-0.22%)
May 09, 2013
2.497
2.506
2.486
2.506
911,459
-0.01(-0.56%)
May 08, 2013
2.500
2.520
2.497
2.520
1,192,107
+0.02(+0.90%)
May 07, 2013
2.497
2.506
2.486
2.497
1,310,131
+0.01(+0.34%)
May 06, 2013
2.495
2.500
2.489
2.489
1,210,253
+0.01(+0.23%)
May 03, 2013
2.481
2.497
2.475
2.483
1,192,938
+0.01(+0.34%)
May 02, 2013
2.467
2.481
2.467
2.475
993,399
+0.01(+0.34%)
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.