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, 2015
2.812
2.825
2.802
2.805
883,935
-0.01(-0.36%)
Apr 29, 2015
2.812
2.835
2.812
2.815
607,077
-0.01(-0.48%)
Apr 28, 2015
2.835
2.835
2.818
2.829
1,002,439
+0.00(+0.00%)
Apr 27, 2015
2.829
2.835
2.829
2.829
1,037,069
-0.00(-0.12%)
Apr 24, 2015
2.839
2.849
2.829
2.832
965,601
-0.01(-0.36%)
Apr 23, 2015
2.859
2.862
2.835
2.842
893,762
-0.02(-0.59%)
Apr 22, 2015
2.862
2.866
2.845
2.859
419,196
+0.00(+0.00%)
Apr 21, 2015
2.866
2.869
2.859
2.859
341,954
-0.00(-0.12%)
Apr 20, 2015
2.856
2.866
2.849
2.862
374,359
+0.01(+0.24%)
Apr 17, 2015
2.852
2.859
2.845
2.856
534,740
+0.00(+0.00%)
Apr 16, 2015
2.856
2.862
2.839
2.856
564,331
+0.00(+0.00%)
Apr 15, 2015
2.856
2.859
2.839
2.856
454,428
+0.00(+0.12%)
Apr 14, 2015
2.839
2.862
2.835
2.852
674,489
+0.02(+0.60%)
Apr 13, 2015
2.856
2.868
2.829
2.835
675,446
-0.02(-0.59%)
Apr 10, 2015
2.845
2.866
2.839
2.852
594,746
+0.02(+0.60%)
Apr 09, 2015
2.852
2.859
2.835
2.835
649,393
-0.02(-0.53%)
Apr 08, 2015
2.840
2.857
2.824
2.850
804,975
+0.01(+0.47%)
Apr 07, 2015
2.820
2.837
2.807
2.837
671,076
+0.02(+0.59%)
Apr 06, 2015
2.810
2.830
2.790
2.820
714,470
+0.01(+0.36%)
Apr 02, 2015
2.784
2.810
2.810
2.810
850,464
+0.00(+0.00%)
Apr 01, 2015
2.817
2.820
2.800
2.810
653,974
+0.00(+0.00%)
Mar 31, 2015
2.804
2.817
2.800
2.810
638,267
+0.01(+0.24%)
Mar 30, 2015
2.807
2.817
2.800
2.804
576,391
+0.00(+0.00%)
Mar 27, 2015
2.807
2.814
2.797
2.804
548,196
+0.00(+0.12%)
Mar 26, 2015
2.817
2.827
2.800
2.800
767,431
-0.03(-1.18%)
Mar 25, 2015
2.830
2.840
2.824
2.834
618,241
-0.00(-0.12%)
Mar 24, 2015
2.847
2.857
2.834
2.837
442,202
-0.01(-0.47%)
Mar 23, 2015
2.850
2.871
2.840
2.850
763,810
-0.02(-0.70%)
Mar 20, 2015
2.861
2.871
2.834
2.871
511,652
+0.03(+1.06%)
Mar 19, 2015
2.830
2.844
2.827
2.840
355,237
+0.00(+0.00%)
Mar 18, 2015
2.824
2.864
2.824
2.840
440,700
+0.00(+0.00%)
Mar 17, 2015
2.827
2.847
2.820
2.840
459,400
+0.01(+0.35%)
Mar 16, 2015
2.834
2.844
2.827
2.830
469,748
-0.01(-0.35%)
Mar 13, 2015
2.830
2.840
2.827
2.840
435,110
-0.01(-0.23%)
Mar 12, 2015
2.850
2.850
2.834
2.847
316,610
-0.01(-0.35%)
Mar 11, 2015
2.844
2.857
2.827
2.857
434,125
+0.00(+0.12%)
Mar 10, 2015
2.861
2.867
2.850
2.854
451,287
-0.03(-0.87%)
Mar 09, 2015
2.909
2.912
2.846
2.879
966,294
-0.02(-0.68%)
Mar 06, 2015
2.895
2.905
2.876
2.899
647,952
-0.01(-0.34%)
Mar 05, 2015
2.879
2.909
2.876
2.909
612,610
+0.03(+1.03%)
Mar 04, 2015
2.852
2.885
2.846
2.879
556,349
+0.01(+0.35%)
Mar 03, 2015
2.836
2.872
2.836
2.869
722,409
+0.02(+0.81%)
Mar 02, 2015
2.833
2.846
2.829
2.846
788,657
+0.01(+0.23%)
Feb 27, 2015
2.806
2.839
2.806
2.839
610,123
+0.03(+1.18%)
Feb 26, 2015
2.813
2.819
2.799
2.806
459,218
-0.02(-0.59%)
Feb 25, 2015
2.829
2.842
2.813
2.823
564,968
-0.02(-0.81%)
Feb 24, 2015
2.799
2.846
2.793
2.846
594,333
+0.04(+1.53%)
Feb 23, 2015
2.783
2.809
2.776
2.803
709,003
+0.01(+0.24%)
Feb 20, 2015
2.770
2.799
2.766
2.796
472,122
+0.03(+0.96%)
Feb 19, 2015
2.806
2.823
2.763
2.770
855,972
-0.05(-1.64%)
Feb 18, 2015
2.842
2.846
2.806
2.816
672,878
-0.04(-1.28%)
Feb 17, 2015
2.839
2.856
2.833
2.852
392,329
+0.01(+0.23%)
Feb 13, 2015
2.859
2.846
2.846
2.846
461,461
-0.01(-0.23%)
Feb 12, 2015
2.849
2.859
2.842
2.852
403,758
-0.01(-0.23%)
Feb 11, 2015
2.849
2.859
2.823
2.859
222,199
+0.00(+0.00%)
Feb 10, 2015
2.866
2.866
2.842
2.859
294,023
+0.01(+0.29%)
Feb 09, 2015
2.847
2.854
2.834
2.851
442,515
+0.00(+0.12%)
Feb 06, 2015
2.854
2.857
2.841
2.847
535,711
-0.01(-0.34%)
Feb 05, 2015
2.834
2.857
2.834
2.857
544,702
+0.02(+0.81%)
Feb 04, 2015
2.815
2.844
2.808
2.834
746,922
+0.01(+0.46%)
Feb 03, 2015
2.785
2.821
2.783
2.821
576,691
+0.04(+1.29%)
Feb 02, 2015
2.798
2.802
2.775
2.785
631,926
+0.00(+0.00%)
Jan 30, 2015
2.769
2.785
2.756
2.785
611,864
-0.00(-0.12%)
Jan 29, 2015
2.785
2.795
2.762
2.788
509,081
+0.01(+0.24%)
Jan 28, 2015
2.775
2.798
2.746
2.782
729,576
+0.02(+0.59%)
Jan 27, 2015
2.736
2.775
2.710
2.766
1,125,248
-0.00(-0.12%)
Jan 26, 2015
2.798
2.798
2.752
2.769
807,428
-0.02(-0.59%)
Jan 23, 2015
2.762
2.785
2.759
2.785
432,026
+0.03(+0.95%)
Jan 22, 2015
2.736
2.766
2.730
2.759
597,929
+0.03(+1.08%)
Jan 21, 2015
2.707
2.730
2.703
2.730
389,932
+0.01(+0.39%)
Jan 20, 2015
2.707
2.726
2.693
2.719
573,118
+0.02(+0.70%)
Jan 16, 2015
2.690
2.703
2.687
2.700
506,188
+0.00(+0.00%)
Jan 15, 2015
2.730
2.733
2.696
2.700
561,768
-0.03(-1.08%)
Jan 14, 2015
2.720
2.736
2.703
2.730
493,911
-0.01(-0.24%)
Jan 13, 2015
2.749
2.759
2.726
2.736
531,158
-0.02(-0.60%)
Jan 12, 2015
2.779
2.779
2.733
2.752
528,180
-0.02(-0.83%)
Jan 09, 2015
2.795
2.795
2.739
2.775
747,380
-0.03(-1.05%)
Jan 08, 2015
2.805
2.808
2.772
2.805
756,478
-0.00(-0.06%)
Jan 07, 2015
2.803
2.807
2.764
2.807
750,362
+0.01(+0.46%)
Jan 06, 2015
2.807
2.813
2.774
2.794
1,043,413
+0.00(+0.00%)
Jan 05, 2015
2.819
2.832
2.777
2.794
724,639
-0.06(-1.94%)
Jan 02, 2015
2.881
2.881
2.800
2.849
872,608
-0.04(-1.46%)
Dec 31, 2014
2.738
2.891
2.891
2.891
2,988,419
+0.13(+4.70%)
Dec 30, 2014
2.751
2.764
2.699
2.761
2,009,665
-0.03(-0.93%)
Dec 29, 2014
2.735
2.787
2.677
2.787
1,859,551
+0.04(+1.54%)
Dec 26, 2014
2.696
2.745
2.696
2.745
565,460
+0.05(+1.93%)
Dec 24, 2014
2.709
2.693
2.693
2.693
461,084
-0.02(-0.84%)
Dec 23, 2014
2.738
2.751
2.712
2.716
628,871
-0.02(-0.83%)
Dec 22, 2014
2.781
2.790
2.725
2.738
635,131
-0.05(-1.86%)
Dec 19, 2014
2.784
2.800
2.758
2.790
526,490
-0.01(-0.35%)
Dec 18, 2014
2.703
2.829
2.693
2.800
1,579,325
+0.11(+4.10%)
Dec 17, 2014
2.651
2.690
2.644
2.690
841,913
+0.04(+1.47%)
Dec 16, 2014
2.615
2.651
2.615
2.651
750,399
+0.01(+0.37%)
Dec 15, 2014
2.641
2.651
2.631
2.641
657,325
+0.00(+0.12%)
Dec 12, 2014
2.648
2.654
2.625
2.638
1,561,757
-0.02(-0.61%)
Dec 11, 2014
2.703
2.709
2.641
2.654
2,112,300
-0.06(-2.04%)
Dec 10, 2014
2.748
2.751
2.703
2.709
1,204,632
-0.04(-1.42%)
Dec 09, 2014
2.729
2.757
2.712
2.748
1,187,058
-0.02(-0.76%)
Dec 08, 2014
2.821
2.821
2.763
2.769
887,667
-0.04(-1.49%)
Dec 05, 2014
2.833
2.833
2.811
2.811
485,240
-0.02(-0.68%)
Dec 04, 2014
2.814
2.830
2.811
2.830
398,769
+0.01(+0.46%)
Dec 03, 2014
2.817
2.827
2.811
2.817
609,600
-0.01(-0.23%)
Dec 02, 2014
2.808
2.827
2.808
2.824
509,588
+0.02(+0.57%)
Dec 01, 2014
2.827
2.827
2.788
2.808
868,194
-0.01(-0.34%)
Nov 28, 2014
2.817
2.824
2.808
2.817
241,591
+0.00(+0.00%)
Nov 26, 2014
2.817
2.817
2.817
2.817
829,564
-0.01(-0.34%)
Nov 25, 2014
2.840
2.843
2.827
2.827
393,368
-0.02(-0.79%)
Nov 24, 2014
2.827
2.850
2.814
2.850
504,636
+0.03(+1.02%)
Nov 21, 2014
2.833
2.840
2.811
2.821
580,439
+0.00(+0.00%)
Nov 20, 2014
2.827
2.830
2.811
2.821
631,972
-0.01(-0.45%)
Nov 19, 2014
2.853
2.853
2.827
2.833
545,314
-0.02(-0.56%)
Nov 18, 2014
2.821
2.850
2.821
2.850
544,561
+0.02(+0.80%)
Nov 17, 2014
2.878
2.878
2.795
2.827
1,604,186
-0.05(-1.90%)
Nov 14, 2014
2.894
2.904
2.866
2.882
1,122,600
-0.03(-0.88%)
Nov 13, 2014
2.907
2.907
2.891
2.907
472,331
+0.01(+0.33%)
Nov 12, 2014
2.914
2.917
2.891
2.898
488,975
-0.02(-0.59%)
Nov 11, 2014
2.920
2.920
2.914
2.915
365,608
-0.01(-0.40%)
Nov 10, 2014
2.923
2.936
2.911
2.927
666,950
+0.01(+0.50%)
Nov 07, 2014
2.903
2.919
2.899
2.912
566,659
+0.00(+0.00%)
Nov 06, 2014
2.919
2.919
2.896
2.912
658,877
-0.00(-0.11%)
Nov 05, 2014
2.944
2.944
2.906
2.915
705,275
+0.00(+0.11%)
Nov 04, 2014
2.906
2.912
2.880
2.912
642,683
+0.01(+0.22%)
Nov 03, 2014
2.880
2.919
2.877
2.906
702,126
+0.03(+1.11%)
Oct 31, 2014
2.887
2.893
2.842
2.874
835,341
+0.00(+0.11%)
Oct 30, 2014
2.852
2.880
2.852
2.871
377,376
+0.00(+0.00%)
Oct 29, 2014
2.884
2.887
2.849
2.871
590,749
-0.00(-0.11%)
Oct 28, 2014
2.909
2.921
2.864
2.874
1,032,083
-0.04(-1.31%)
Oct 27, 2014
2.899
2.912
2.912
2.912
684,126
+0.00(+0.00%)
Oct 24, 2014
2.880
2.915
2.874
2.912
429,065
+0.03(+1.11%)
Oct 23, 2014
2.877
2.925
2.877
2.880
771,200
+0.01(+0.33%)
Oct 22, 2014
2.877
2.906
2.861
2.871
713,434
-0.00(-0.11%)
Oct 21, 2014
2.871
2.912
2.870
2.874
1,288,461
+0.00(+0.11%)
Oct 20, 2014
2.845
2.871
2.836
2.871
606,584
+0.01(+0.45%)
Oct 17, 2014
2.849
2.880
2.820
2.858
1,144,181
+0.04(+1.35%)
Oct 16, 2014
2.721
2.823
2.685
2.820
1,049,192
+0.06(+2.19%)
Oct 15, 2014
2.699
2.778
2.603
2.759
2,717,348
+0.03(+1.17%)
Oct 14, 2014
2.743
2.791
2.629
2.728
3,082,923
-0.03(-1.04%)
Oct 13, 2014
2.849
2.849
2.756
2.756
1,741,365
-0.10(-3.56%)
Oct 10, 2014
2.912
2.912
2.788
2.858
2,492,830
-0.04(-1.43%)
Oct 09, 2014
2.925
2.925
2.880
2.899
717,830
-0.02(-0.60%)
Oct 08, 2014
2.911
2.936
2.862
2.917
1,109,676
-0.01(-0.43%)
Oct 07, 2014
2.917
2.930
2.904
2.930
690,876
-0.01(-0.32%)
Oct 06, 2014
2.920
2.944
2.920
2.939
639,561
+0.01(+0.32%)
Oct 03, 2014
2.914
2.936
2.892
2.930
515,265
+0.01(+0.43%)
Oct 02, 2014
2.911
2.920
2.876
2.917
655,172
+0.00(+0.11%)
Oct 01, 2014
2.889
2.923
2.835
2.914
842,663
+0.03(+1.20%)
Sep 30, 2014
2.851
2.889
2.825
2.879
1,316,989
+0.01(+0.33%)
Sep 29, 2014
2.917
2.919
2.854
2.870
1,743,218
-0.06(-1.94%)
Sep 26, 2014
2.936
2.958
2.901
2.926
1,395,059
-0.05(-1.80%)
Sep 25, 2014
2.980
2.982
2.942
2.980
824,939
-0.01(-0.21%)
Sep 24, 2014
2.974
2.996
2.971
2.986
327,109
+0.00(+0.11%)
Sep 23, 2014
2.977
2.996
2.964
2.983
355,494
+0.00(+0.00%)
Sep 22, 2014
3.027
3.027
2.967
2.983
641,026
-0.04(-1.46%)
Sep 19, 2014
3.027
3.034
3.012
3.027
449,464
+0.01(+0.21%)
Sep 18, 2014
3.024
3.030
3.008
3.021
608,554
+0.01(+0.42%)
Sep 17, 2014
3.002
3.027
2.996
3.008
657,912
+0.02(+0.53%)
Sep 16, 2014
2.952
2.993
2.926
2.993
755,593
+0.04(+1.39%)
Sep 15, 2014
2.989
2.989
2.933
2.952
1,296,836
-0.04(-1.47%)
Sep 12, 2014
3.008
3.018
2.983
2.996
652,563
-0.02(-0.73%)
Sep 11, 2014
3.018
3.027
2.999
3.018
493,654
-0.00(-0.10%)
Sep 10, 2014
3.008
3.027
3.002
3.021
588,049
+0.01(+0.37%)
Sep 09, 2014
3.022
3.026
3.010
3.010
642,838
-0.02(-0.62%)
Sep 08, 2014
3.029
3.029
3.013
3.029
619,357
+0.01(+0.21%)
Sep 05, 2014
3.016
3.026
3.004
3.022
434,996
-0.00(-0.10%)
Sep 04, 2014
3.029
3.032
3.016
3.026
631,889
-0.01(-0.21%)
Sep 03, 2014
3.022
3.035
2.997
3.032
543,567
+0.03(+0.94%)
Sep 02, 2014
3.007
3.013
2.994
3.004
721,117
+0.01(+0.31%)
Aug 29, 2014
2.969
2.994
2.994
2.994
696,504
+0.02(+0.74%)
Aug 28, 2014
2.957
2.972
2.954
2.972
605,587
+0.00(+0.00%)
Aug 27, 2014
2.960
2.975
2.960
2.972
337,367
+0.02(+0.63%)
Aug 26, 2014
2.954
2.954
2.944
2.954
568,052
+0.00(+0.00%)
Aug 25, 2014
2.960
2.966
2.951
2.954
470,017
-0.01(-0.32%)
Aug 22, 2014
2.969
2.976
2.951
2.963
710,181
+0.00(+0.11%)
Aug 21, 2014
2.954
2.969
2.941
2.960
858,488
+0.01(+0.32%)
Aug 20, 2014
2.941
2.957
2.932
2.951
631,541
+0.00(+0.00%)
Aug 19, 2014
2.941
2.960
2.935
2.951
605,539
+0.00(+0.16%)
Aug 18, 2014
2.935
2.954
2.932
2.946
438,980
+0.01(+0.48%)
Aug 15, 2014
2.929
2.929
2.897
2.932
654,531
+0.02(+0.75%)
Aug 14, 2014
2.872
2.926
2.857
2.910
658,358
+0.04(+1.53%)
Aug 13, 2014
2.869
2.885
2.866
2.866
515,227
-0.00(-0.11%)
Aug 12, 2014
2.866
2.872
2.807
2.869
870,086
+0.00(+0.00%)
Aug 11, 2014
2.866
2.876
2.866
2.869
522,595
+0.01(+0.22%)
Aug 08, 2014
2.860
2.876
2.848
2.863
397,880
+0.00(+0.11%)
Aug 07, 2014
2.844
2.876
2.844
2.860
691,103
+0.01(+0.49%)
Aug 06, 2014
2.793
2.849
2.781
2.846
1,513,214
+0.06(+2.00%)
Aug 05, 2014
2.821
2.821
2.768
2.790
1,012,103
-0.03(-1.10%)
Aug 04, 2014
2.803
2.827
2.799
2.821
1,176,339
+0.03(+1.00%)
Aug 01, 2014
2.815
2.849
2.775
2.793
2,895,670
-0.06(-1.96%)
Jul 31, 2014
2.964
2.964
2.524
2.849
7,010,661
-0.15(-4.86%)
Jul 30, 2014
3.022
3.032
2.976
2.995
884,545
-0.03(-0.87%)
Jul 29, 2014
3.029
3.066
3.016
3.021
937,071
+0.00(+0.15%)
Jul 28, 2014
3.013
3.022
3.004
3.016
490,964
+0.00(+0.00%)
Jul 25, 2014
3.010
3.022
3.004
3.016
294,016
+0.01(+0.21%)
Jul 24, 2014
2.995
3.019
2.988
3.010
555,552
+0.01(+0.21%)
Jul 23, 2014
2.976
3.019
2.973
3.004
1,187,648
+0.01(+0.41%)
Jul 22, 2014
2.960
2.998
2.957
2.991
642,652
+0.03(+1.05%)
Jul 21, 2014
2.991
2.991
2.951
2.960
1,219,282
-0.03(-1.04%)
Jul 18, 2014
2.979
3.001
2.976
2.991
413,330
+0.01(+0.31%)
Jul 17, 2014
2.988
3.001
2.948
2.982
1,449,452
-0.01(-0.41%)
Jul 16, 2014
2.998
3.001
2.982
2.995
692,379
+0.01(+0.31%)
Jul 15, 2014
3.025
3.035
2.964
2.985
3,057,884
-0.04(-1.33%)
Jul 14, 2014
3.041
3.050
3.022
3.025
1,071,043
-0.01(-0.31%)
Jul 11, 2014
3.025
3.053
3.019
3.035
928,417
+0.00(+0.10%)
Jul 10, 2014
3.072
3.078
3.021
3.032
1,613,059
-0.05(-1.71%)
Jul 09, 2014
3.075
3.094
3.069
3.084
712,930
+0.01(+0.35%)
Jul 08, 2014
3.070
3.081
3.064
3.073
599,338
+0.00(+0.10%)
Jul 07, 2014
3.098
3.101
3.065
3.070
991,212
-0.03(-0.89%)
Jul 03, 2014
3.095
3.098
3.098
3.098
523,709
+0.01(+0.40%)
Jul 02, 2014
3.083
3.086
3.073
3.086
846,586
+0.01(+0.40%)
Jul 01, 2014
3.080
3.089
3.070
3.073
983,480
+0.00(+0.10%)
Jun 30, 2014
3.070
3.083
3.070
3.070
691,411
-0.00(-0.10%)
Jun 27, 2014
3.070
3.080
3.067
3.073
429,940
-0.00(-0.10%)
Jun 26, 2014
3.080
3.083
3.064
3.077
541,701
+0.00(+0.10%)
Jun 25, 2014
3.046
3.080
3.046
3.073
626,071
+0.01(+0.40%)
Jun 24, 2014
3.067
3.070
3.055
3.061
834,297
+0.00(+0.00%)
Jun 23, 2014
3.067
3.070
3.058
3.061
905,503
-0.01(-0.20%)
Jun 20, 2014
3.055
3.067
3.055
3.067
894,283
+0.01(+0.40%)
Jun 19, 2014
3.055
3.058
3.046
3.055
885,541
+0.00(+0.10%)
Jun 18, 2014
3.052
3.055
3.043
3.052
487,584
+0.00(+0.10%)
Jun 17, 2014
3.049
3.049
3.034
3.049
419,117
+0.01(+0.20%)
Jun 16, 2014
3.034
3.049
3.024
3.043
590,948
+0.01(+0.30%)
Jun 13, 2014
3.021
3.043
3.012
3.034
729,344
+0.02(+0.76%)
Jun 12, 2014
3.043
3.049
3.009
3.011
1,072,090
-0.03(-1.01%)
Jun 11, 2014
3.049
3.049
3.034
3.041
474,937
-0.01(-0.35%)
Jun 10, 2014
3.052
3.061
3.040
3.052
693,655
+0.02(+0.78%)
Jun 06, 2014
3.032
3.038
3.026
3.028
549,582
-0.00(-0.12%)
Jun 05, 2014
3.029
3.032
3.020
3.032
669,904
+0.01(+0.20%)
Jun 04, 2014
3.017
3.032
3.008
3.026
605,807
+0.01(+0.40%)
Jun 03, 2014
3.026
3.032
3.008
3.014
1,220,169
-0.01(-0.20%)
Jun 02, 2014
3.017
3.023
3.008
3.020
766,708
+0.01(+0.35%)
May 30, 2014
3.011
3.020
3.005
3.009
596,071
-0.01(-0.25%)
May 29, 2014
3.020
3.023
3.005
3.017
807,817
-0.01(-0.20%)
May 28, 2014
3.020
3.023
3.011
3.023
522,422
+0.01(+0.20%)
May 27, 2014
3.011
3.023
2.989
3.017
920,544
+0.02(+0.61%)
May 23, 2014
3.005
2.998
2.998
2.998
889,241
-0.00(-0.10%)
May 22, 2014
2.986
3.023
2.980
3.002
1,069,517
+0.02(+0.82%)
May 21, 2014
2.965
2.983
2.962
2.977
415,246
+0.01(+0.41%)
May 20, 2014
2.983
3.005
2.953
2.965
1,275,616
-0.03(-0.92%)
May 19, 2014
2.959
3.002
2.953
2.992
783,002
+0.03(+1.13%)
May 16, 2014
2.956
2.971
2.941
2.959
1,091,894
-0.02(-0.82%)
May 15, 2014
2.992
3.002
2.983
2.983
663,288
-0.01(-0.41%)
May 14, 2014
3.008
3.008
2.988
2.995
688,960
-0.00(-0.10%)
May 13, 2014
3.002
3.008
2.993
2.998
563,628
-0.01(-0.20%)
May 12, 2014
3.014
3.020
3.002
3.005
1,104,091
-0.02(-0.70%)
May 09, 2014
3.005
3.026
3.005
3.026
453,769
+0.02(+0.61%)
May 08, 2014
3.008
3.017
2.995
3.008
1,125,746
+0.01(+0.30%)
May 07, 2014
2.994
3.000
2.988
2.999
1,037,041
+0.00(+0.15%)
May 06, 2014
2.988
2.994
2.988
2.994
573,048
+0.00(+0.10%)
May 05, 2014
2.979
2.991
2.967
2.991
920,900
+0.01(+0.20%)
May 02, 2014
2.982
2.985
2.976
2.985
568,124
+0.00(+0.10%)
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.