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
ClearBridge American Energy MLP Fund Inc.
(NY:
CBA
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
7.069
7.116
7.001
7.021
301,649
+0.00(+0.00%)
Apr 27, 2018
6.973
7.052
6.961
7.021
86,992
+0.03(+0.41%)
Apr 26, 2018
6.954
7.030
6.945
6.992
173,771
+0.06(+0.83%)
Apr 25, 2018
6.878
6.935
6.812
6.935
164,863
+0.01(+0.13%)
Apr 24, 2018
7.088
7.125
6.888
6.926
149,715
-0.13(-1.89%)
Apr 23, 2018
6.964
7.164
6.961
7.059
195,910
+0.08(+1.09%)
Apr 20, 2018
6.964
7.011
6.878
6.983
166,641
+0.03(+0.41%)
Apr 19, 2018
7.116
7.145
6.935
6.954
164,993
-0.16(-2.27%)
Apr 18, 2018
7.192
7.240
7.097
7.116
150,363
-0.03(-0.40%)
Apr 17, 2018
7.002
7.202
6.992
7.145
408,153
+0.16(+2.32%)
Apr 16, 2018
6.736
7.002
6.669
6.983
301,303
+0.29(+4.26%)
Apr 13, 2018
6.736
6.745
6.631
6.697
240,784
+0.01(+0.14%)
Apr 12, 2018
6.755
6.836
6.678
6.688
170,419
-0.08(-1.13%)
Apr 11, 2018
6.612
6.783
6.612
6.764
205,883
+0.11(+1.72%)
Apr 10, 2018
6.526
6.715
6.526
6.650
341,395
+0.18(+2.79%)
Apr 09, 2018
6.593
6.640
6.469
6.469
169,634
-0.08(-1.16%)
Apr 06, 2018
6.583
6.678
6.469
6.545
203,162
-0.10(-1.57%)
Apr 05, 2018
6.526
6.678
6.498
6.650
139,404
+0.14(+2.19%)
Apr 04, 2018
6.326
6.545
6.326
6.507
179,332
+0.00(+0.00%)
Apr 03, 2018
6.488
6.526
6.317
6.507
322,286
+0.07(+1.03%)
Apr 02, 2018
6.431
6.567
6.393
6.441
501,525
-0.04(-0.59%)
Mar 29, 2018
6.479
6.479
6.479
0
+0.16(+2.56%)
Mar 28, 2018
6.307
6.412
6.231
6.317
358,338
+0.00(+0.00%)
Mar 27, 2018
6.469
6.507
6.213
6.317
219,099
-0.13(-2.06%)
Mar 26, 2018
6.526
6.564
6.326
6.450
307,056
-0.02(-0.29%)
Mar 23, 2018
6.602
6.612
6.445
6.469
164,898
-0.05(-0.73%)
Mar 22, 2018
6.593
6.688
6.517
6.517
203,794
-0.20(-2.97%)
Mar 21, 2018
6.583
6.755
6.574
6.717
235,571
+0.14(+2.17%)
Mar 20, 2018
6.707
6.745
6.534
6.574
385,728
-0.08(-1.14%)
Mar 19, 2018
6.888
6.888
6.583
6.650
417,565
-0.29(-4.12%)
Mar 16, 2018
6.859
7.021
6.831
6.935
336,652
+0.13(+1.96%)
Mar 15, 2018
7.297
7.316
6.422
6.802
739,450
-0.48(-6.54%)
Mar 14, 2018
7.430
7.430
7.240
7.278
129,974
-0.13(-1.80%)
Mar 13, 2018
7.354
7.411
7.316
7.411
129,880
+0.04(+0.52%)
Mar 12, 2018
7.249
7.373
7.249
7.373
185,934
+0.11(+1.57%)
Mar 09, 2018
7.183
7.297
7.173
7.259
173,829
+0.10(+1.33%)
Mar 08, 2018
7.230
7.249
7.083
7.164
119,912
-0.05(-0.66%)
Mar 07, 2018
7.278
7.154
7.211
201,320
-0.02(-0.26%)
Mar 06, 2018
7.354
7.354
7.206
7.230
190,881
-0.05(-0.65%)
Mar 05, 2018
7.240
7.344
7.202
7.278
235,761
+0.03(+0.39%)
Mar 02, 2018
7.154
7.287
7.021
7.249
372,150
+0.07(+0.93%)
Mar 01, 2018
7.240
7.293
7.145
7.183
333,491
-0.05(-0.66%)
Feb 28, 2018
7.421
7.478
7.211
7.230
236,919
-0.15(-2.06%)
Feb 27, 2018
7.449
7.520
7.382
7.382
273,417
-0.10(-1.27%)
Feb 26, 2018
7.563
7.582
7.401
7.478
163,273
-0.04(-0.51%)
Feb 23, 2018
7.516
7.592
7.449
7.516
158,441
+0.02(+0.25%)
Feb 22, 2018
7.734
7.734
7.487
7.497
172,886
-0.17(-2.23%)
Feb 21, 2018
7.763
7.792
7.658
7.668
125,784
-0.10(-1.34%)
Feb 20, 2018
7.801
7.905
7.744
7.772
165,712
-0.03(-0.37%)
Feb 16, 2018
7.801
7.801
7.801
0
-0.13(-1.68%)
Feb 15, 2018
8.001
8.105
7.915
7.934
191,880
-0.12(-1.53%)
Feb 14, 2018
8.002
8.104
7.928
8.058
156,223
+0.02(+0.23%)
Feb 13, 2018
7.900
8.076
7.900
8.039
131,327
+0.07(+0.93%)
Feb 12, 2018
7.826
8.002
7.761
7.965
163,007
+0.19(+2.39%)
Feb 09, 2018
7.909
7.918
7.556
7.779
250,213
-0.07(-0.95%)
Feb 08, 2018
8.235
8.235
7.853
7.853
202,915
-0.38(-4.61%)
Feb 07, 2018
8.197
8.253
8.188
8.233
486,235
-0.08(-1.02%)
Feb 06, 2018
7.974
8.374
7.909
8.318
448,237
+0.18(+2.17%)
Feb 05, 2018
8.225
8.448
8.000
8.142
378,213
-0.24(-2.88%)
Feb 02, 2018
8.532
8.532
8.374
8.383
185,729
-0.26(-3.01%)
Feb 01, 2018
8.541
8.643
8.532
8.643
178,441
+0.11(+1.31%)
Jan 31, 2018
8.523
8.616
8.476
8.532
509,209
+0.00(+0.00%)
Jan 30, 2018
8.523
8.550
8.495
8.532
448,538
-0.09(-1.08%)
Jan 29, 2018
8.792
8.839
8.597
8.625
284,810
-0.24(-2.73%)
Jan 26, 2018
8.783
8.876
8.755
8.866
182,291
+0.08(+0.95%)
Jan 25, 2018
8.783
8.787
8.699
8.783
274,313
+0.07(+0.75%)
Jan 24, 2018
8.885
8.904
8.708
8.718
267,785
-0.10(-1.16%)
Jan 23, 2018
8.792
8.839
8.643
8.820
213,126
+0.10(+1.17%)
Jan 22, 2018
8.485
8.746
8.476
8.718
337,852
+0.26(+3.08%)
Jan 19, 2018
8.300
8.476
8.225
8.458
181,500
+0.15(+1.79%)
Jan 18, 2018
8.523
8.523
8.300
8.309
449,236
-0.20(-2.40%)
Jan 17, 2018
8.653
8.653
8.467
8.513
326,147
-0.09(-1.08%)
Jan 16, 2018
8.736
8.811
8.597
8.606
289,641
-0.07(-0.86%)
Jan 12, 2018
8.681
8.681
8.681
0
+0.16(+1.85%)
Jan 11, 2018
8.346
8.495
8.346
8.523
414,877
+0.19(+2.23%)
Jan 10, 2018
8.262
8.402
8.253
8.337
275,706
+0.05(+0.56%)
Jan 09, 2018
8.309
8.345
8.235
8.290
213,329
+0.04(+0.45%)
Jan 08, 2018
8.290
8.295
8.216
8.253
206,257
-0.02(-0.22%)
Jan 05, 2018
8.411
8.411
8.225
8.272
263,281
-0.11(-1.33%)
Jan 04, 2018
8.300
8.411
8.272
8.383
689,798
+0.19(+2.27%)
Jan 03, 2018
8.067
8.197
8.030
8.197
231,003
+0.20(+2.56%)
Jan 02, 2018
7.761
8.011
7.761
7.993
273,756
+0.30(+3.86%)
Dec 29, 2017
7.695
7.695
7.695
0
+0.08(+1.10%)
Dec 28, 2017
7.556
7.649
7.537
7.612
569,378
-0.02(-0.24%)
Dec 27, 2017
7.668
7.714
7.547
7.630
447,148
-0.09(-1.20%)
Dec 26, 2017
7.695
7.761
7.565
7.723
831,016
+0.08(+1.09%)
Dec 22, 2017
7.482
7.649
7.430
7.640
476,837
+0.21(+2.88%)
Dec 21, 2017
7.352
7.556
7.345
7.426
472,296
+0.05(+0.63%)
Dec 20, 2017
7.537
7.537
7.370
7.379
561,187
-0.12(-1.61%)
Dec 19, 2017
7.714
7.742
7.482
7.500
506,574
-0.21(-2.77%)
Dec 18, 2017
7.807
7.835
7.695
7.714
514,237
-0.05(-0.60%)
Dec 15, 2017
7.798
7.900
7.733
7.761
582,753
-0.03(-0.36%)
Dec 14, 2017
7.751
7.928
7.751
7.788
564,592
+0.00(+0.00%)
Dec 13, 2017
7.751
7.845
7.714
7.788
627,826
+0.05(+0.60%)
Dec 12, 2017
7.556
7.779
7.463
7.742
826,514
+0.25(+3.35%)
Dec 11, 2017
7.296
7.491
7.240
7.491
643,406
+0.18(+2.41%)
Dec 08, 2017
7.231
7.314
7.203
7.314
647,029
+0.09(+1.29%)
Dec 07, 2017
6.840
7.240
6.803
7.221
1,765,393
+0.37(+5.43%)
Dec 06, 2017
6.989
6.998
6.813
6.850
565,338
-0.18(-2.51%)
Dec 05, 2017
7.045
7.101
6.971
7.026
404,499
-0.05(-0.66%)
Dec 04, 2017
7.054
7.147
7.026
7.073
522,366
+0.02(+0.26%)
Dec 01, 2017
6.924
7.091
6.905
7.054
470,725
+0.18(+2.57%)
Nov 30, 2017
6.627
6.878
6.599
6.878
524,053
+0.30(+4.52%)
Nov 29, 2017
6.599
6.652
6.450
6.580
584,139
-0.02(-0.28%)
Nov 28, 2017
6.682
6.720
6.571
6.599
546,317
-0.07(-0.98%)
Nov 27, 2017
6.813
6.813
6.645
6.664
541,855
-0.18(-2.58%)
Nov 24, 2017
6.822
6.878
6.794
6.840
165,616
+0.07(+1.10%)
Nov 22, 2017
6.868
6.896
6.757
6.766
480,903
-0.05(-0.68%)
Nov 21, 2017
6.930
6.948
6.776
6.813
614,457
-0.11(-1.57%)
Nov 20, 2017
6.822
6.957
6.722
6.921
554,422
+0.09(+1.32%)
Nov 17, 2017
6.776
6.840
6.713
6.831
323,744
+0.08(+1.21%)
Nov 16, 2017
6.803
6.803
6.713
6.749
449,795
+0.00(+0.00%)
Nov 15, 2017
6.758
6.813
6.641
6.749
678,874
-0.04(-0.53%)
Nov 14, 2017
6.894
6.912
6.722
6.785
479,974
-0.14(-1.96%)
Nov 13, 2017
7.120
7.120
6.876
6.921
463,187
-0.18(-2.55%)
Nov 10, 2017
7.147
7.174
7.093
7.102
313,686
-0.03(-0.38%)
Nov 09, 2017
7.156
7.229
7.111
7.129
268,076
-0.05(-0.76%)
Nov 08, 2017
7.238
7.247
7.102
7.183
538,167
-0.06(-0.87%)
Nov 07, 2017
7.292
7.346
7.220
7.247
803,011
-0.06(-0.87%)
Nov 06, 2017
7.220
7.310
7.194
7.310
245,772
+0.13(+1.76%)
Nov 03, 2017
7.183
7.220
7.111
7.183
297,986
+0.04(+0.51%)
Nov 02, 2017
7.319
7.355
7.075
7.147
610,324
-0.18(-2.47%)
Nov 01, 2017
7.229
7.337
7.229
7.328
681,077
+0.15(+2.14%)
Oct 31, 2017
7.256
7.260
7.156
7.174
255,763
-0.07(-1.00%)
Oct 30, 2017
7.256
7.392
7.238
7.247
569,633
+0.00(+0.00%)
Oct 27, 2017
7.183
7.310
7.102
7.247
501,934
+0.15(+2.17%)
Oct 26, 2017
6.957
7.111
6.876
7.093
399,409
+0.15(+2.22%)
Oct 25, 2017
7.138
7.138
6.858
6.939
329,732
-0.23(-3.16%)
Oct 24, 2017
7.283
7.328
7.147
7.165
352,323
-0.07(-1.00%)
Oct 23, 2017
7.401
7.410
7.221
7.238
278,862
-0.11(-1.48%)
Oct 20, 2017
7.419
7.491
7.346
7.346
198,938
-0.07(-0.98%)
Oct 19, 2017
7.373
7.419
7.337
7.419
303,252
+0.01(+0.12%)
Oct 18, 2017
7.545
7.554
7.392
7.410
252,960
-0.15(-2.03%)
Oct 17, 2017
7.645
7.661
7.554
7.563
220,861
-0.10(-1.30%)
Oct 16, 2017
7.717
7.762
7.645
7.663
191,451
-0.04(-0.47%)
Oct 13, 2017
7.871
7.871
7.690
7.699
171,890
-0.11(-1.39%)
Oct 12, 2017
7.898
7.916
7.799
7.808
177,110
-0.11(-1.37%)
Oct 11, 2017
7.880
7.916
7.862
7.916
146,724
+0.04(+0.46%)
Oct 10, 2017
7.889
7.907
7.838
7.880
199,705
+0.01(+0.11%)
Oct 09, 2017
7.853
7.871
7.781
7.871
98,204
+0.05(+0.58%)
Oct 06, 2017
7.871
7.898
7.790
7.826
149,538
-0.07(-0.92%)
Oct 05, 2017
7.871
7.898
7.853
7.898
134,684
+0.05(+0.58%)
Oct 04, 2017
7.835
7.853
7.808
7.853
164,173
+0.04(+0.46%)
Oct 03, 2017
7.799
7.844
7.791
7.817
133,722
+0.04(+0.47%)
Oct 02, 2017
7.726
7.812
7.726
7.781
134,268
+0.03(+0.35%)
Sep 29, 2017
7.681
7.835
7.681
7.753
141,382
+0.05(+0.71%)
Sep 28, 2017
7.790
7.790
7.663
7.699
157,243
-0.02(-0.23%)
Sep 27, 2017
7.744
7.817
7.663
7.717
166,384
+0.01(+0.12%)
Sep 26, 2017
7.600
7.708
7.600
7.708
151,062
+0.06(+0.83%)
Sep 25, 2017
7.527
7.645
7.501
7.645
217,659
+0.17(+2.30%)
Sep 22, 2017
7.509
7.536
7.459
7.473
161,712
-0.04(-0.48%)
Sep 21, 2017
7.572
7.572
7.464
7.509
178,290
-0.05(-0.72%)
Sep 20, 2017
7.591
7.645
7.558
7.563
174,725
-0.03(-0.36%)
Sep 19, 2017
7.545
7.591
7.525
7.591
228,451
+0.05(+0.72%)
Sep 18, 2017
7.618
7.618
7.509
7.536
231,234
-0.05(-0.72%)
Sep 15, 2017
7.645
7.645
7.563
7.591
166,041
-0.02(-0.24%)
Sep 14, 2017
7.600
7.663
7.545
7.609
152,700
+0.04(+0.48%)
Sep 13, 2017
7.500
7.582
7.500
7.572
159,841
+0.08(+1.09%)
Sep 12, 2017
7.509
7.536
7.455
7.491
160,492
+0.03(+0.36%)
Sep 11, 2017
7.554
7.591
7.464
7.464
121,175
-0.01(-0.12%)
Sep 08, 2017
7.563
7.592
7.473
7.473
130,907
-0.08(-1.08%)
Sep 07, 2017
7.545
7.596
7.545
7.554
150,320
-0.02(-0.24%)
Sep 06, 2017
7.591
7.618
7.563
7.572
118,950
+0.01(+0.12%)
Sep 05, 2017
7.591
7.636
7.509
7.563
392,082
+0.00(+0.00%)
Sep 01, 2017
7.563
7.582
7.527
7.563
234,582
+0.05(+0.60%)
Aug 31, 2017
7.355
7.518
7.355
7.518
209,541
+0.18(+2.47%)
Aug 30, 2017
7.274
7.337
7.220
7.337
201,207
+0.06(+0.87%)
Aug 29, 2017
7.156
7.301
7.138
7.274
232,453
+0.07(+1.01%)
Aug 28, 2017
7.256
7.301
7.183
7.202
212,887
-0.05(-0.75%)
Aug 25, 2017
7.292
7.337
7.256
7.256
211,516
-0.01(-0.12%)
Aug 24, 2017
7.310
7.359
7.265
7.265
154,415
-0.07(-0.99%)
Aug 23, 2017
7.211
7.373
7.202
7.337
200,723
+0.10(+1.38%)
Aug 22, 2017
7.105
7.247
7.105
7.238
210,877
+0.17(+2.37%)
Aug 21, 2017
7.158
7.202
7.070
7.070
81,325
-0.09(-1.23%)
Aug 18, 2017
7.158
7.211
7.114
7.158
127,207
-0.02(-0.25%)
Aug 17, 2017
7.220
7.255
7.176
7.176
141,402
-0.03(-0.37%)
Aug 16, 2017
7.291
7.335
7.202
7.202
156,486
-0.03(-0.37%)
Aug 15, 2017
7.335
7.335
7.211
7.229
128,366
-0.12(-1.68%)
Aug 14, 2017
7.441
7.467
7.352
7.352
125,529
-0.04(-0.60%)
Aug 11, 2017
7.344
7.450
7.273
7.397
155,208
+0.01(+0.12%)
Aug 10, 2017
7.600
7.626
7.379
7.388
143,688
-0.20(-2.67%)
Aug 09, 2017
7.520
7.591
7.485
7.591
185,993
+0.05(+0.70%)
Aug 08, 2017
7.723
7.723
7.494
7.538
268,671
-0.20(-2.62%)
Aug 07, 2017
7.847
7.900
7.741
7.741
134,883
-0.11(-1.46%)
Aug 04, 2017
7.962
7.964
7.829
7.856
84,758
-0.08(-1.00%)
Aug 03, 2017
8.041
8.041
7.909
7.935
117,606
-0.09(-1.10%)
Aug 02, 2017
8.014
8.048
7.971
8.023
125,893
+0.03(+0.33%)
Aug 01, 2017
8.006
8.076
7.979
7.997
306,788
-0.02(-0.22%)
Jul 31, 2017
8.138
8.138
8.006
8.014
217,982
-0.10(-1.20%)
Jul 28, 2017
8.165
8.165
8.103
8.112
76,247
-0.02(-0.22%)
Jul 27, 2017
8.173
8.173
8.094
8.129
127,682
-0.03(-0.32%)
Jul 26, 2017
8.173
8.209
8.129
8.156
316,325
+0.02(+0.22%)
Jul 25, 2017
8.103
8.191
8.050
8.138
282,677
+0.11(+1.43%)
Jul 24, 2017
7.970
8.041
7.944
8.023
233,347
+0.08(+1.00%)
Jul 21, 2017
7.935
7.970
7.909
7.944
176,081
+0.01(+0.11%)
Jul 20, 2017
7.997
7.997
7.882
7.935
153,008
-0.04(-0.55%)
Jul 19, 2017
7.970
8.014
7.917
7.979
180,179
+0.03(+0.33%)
Jul 18, 2017
8.041
8.041
7.900
7.953
169,036
-0.08(-0.99%)
Jul 17, 2017
8.006
8.085
7.962
8.032
198,954
+0.06(+0.78%)
Jul 14, 2017
7.829
7.997
7.829
7.970
161,735
+0.14(+1.80%)
Jul 13, 2017
7.953
7.953
7.820
7.829
147,834
-0.08(-1.00%)
Jul 12, 2017
7.909
7.935
7.856
7.909
140,282
+0.11(+1.36%)
Jul 11, 2017
7.856
7.873
7.776
7.803
169,998
-0.06(-0.79%)
Jul 10, 2017
7.882
7.970
7.820
7.864
134,127
-0.03(-0.34%)
Jul 07, 2017
7.882
7.917
7.785
7.891
301,419
-0.04(-0.56%)
Jul 06, 2017
7.962
8.059
7.820
7.935
434,414
-0.02(-0.22%)
Jul 05, 2017
8.014
8.023
7.873
7.953
195,964
-0.09(-1.10%)
Jul 03, 2017
7.962
8.059
7.953
8.041
66,409
+0.11(+1.33%)
Jun 30, 2017
7.838
7.979
7.820
7.935
162,398
+0.19(+2.39%)
Jun 29, 2017
7.776
7.876
7.750
7.750
181,318
-0.04(-0.57%)
Jun 28, 2017
7.750
7.829
7.732
7.794
108,945
+0.08(+1.03%)
Jun 27, 2017
7.714
7.811
7.670
7.714
134,533
+0.01(+0.11%)
Jun 26, 2017
7.573
7.732
7.520
7.706
203,426
+0.15(+1.99%)
Jun 23, 2017
7.317
7.555
7.308
7.555
244,887
+0.28(+3.88%)
Jun 22, 2017
7.194
7.397
7.185
7.273
245,480
+0.12(+1.73%)
Jun 21, 2017
7.414
7.476
7.149
7.149
449,647
-0.25(-3.34%)
Jun 20, 2017
7.564
7.564
7.317
7.397
244,262
-0.26(-3.34%)
Jun 19, 2017
7.697
7.706
7.600
7.653
204,363
-0.01(-0.12%)
Jun 16, 2017
7.511
7.661
7.494
7.661
118,532
+0.19(+2.48%)
Jun 15, 2017
7.591
7.591
7.414
7.476
197,574
-0.16(-2.08%)
Jun 14, 2017
7.838
7.838
7.591
7.635
216,246
-0.20(-2.59%)
Jun 13, 2017
7.873
7.873
7.794
7.838
149,095
-0.01(-0.11%)
Jun 12, 2017
7.882
7.900
7.794
7.847
123,768
+0.04(+0.45%)
Jun 09, 2017
7.750
7.856
7.750
7.811
109,008
+0.05(+0.68%)
Jun 08, 2017
7.776
7.847
7.697
7.758
243,540
-0.03(-0.34%)
Jun 07, 2017
7.962
8.041
7.785
7.785
181,051
-0.22(-2.76%)
Jun 06, 2017
8.006
8.067
7.966
8.006
133,790
-0.03(-0.33%)
Jun 05, 2017
8.006
8.067
7.970
8.032
134,613
-0.03(-0.33%)
Jun 02, 2017
8.182
8.182
8.032
8.059
181,875
-0.16(-1.93%)
Jun 01, 2017
8.076
8.217
8.014
8.217
342,892
+0.21(+2.65%)
May 31, 2017
7.970
8.014
7.926
8.006
152,718
-0.01(-0.11%)
May 30, 2017
8.138
8.165
7.997
8.014
137,910
-0.17(-2.05%)
May 26, 2017
8.200
8.253
8.147
8.182
117,239
-0.04(-0.43%)
May 25, 2017
8.288
8.368
8.191
8.217
232,758
-0.10(-1.17%)
May 24, 2017
8.341
8.368
8.253
8.315
124,178
-0.02(-0.21%)
May 23, 2017
8.279
8.332
8.253
8.332
129,770
+0.11(+1.29%)
May 22, 2017
8.288
8.315
8.191
8.226
153,044
+0.01(+0.11%)
May 19, 2017
8.209
8.279
8.165
8.217
183,625
+0.08(+0.98%)
May 18, 2017
8.103
8.147
8.023
8.138
212,891
+0.01(+0.11%)
May 17, 2017
8.235
8.253
8.103
8.129
159,144
-0.08(-0.97%)
May 16, 2017
8.304
8.321
8.209
8.209
170,634
-0.06(-0.73%)
May 15, 2017
8.381
8.398
8.252
8.269
117,185
+0.06(+0.74%)
May 12, 2017
8.157
8.217
8.148
8.209
112,966
+0.10(+1.17%)
May 11, 2017
8.191
8.200
8.114
8.114
153,669
-0.04(-0.53%)
May 10, 2017
8.191
8.230
8.127
8.157
232,991
-0.01(-0.11%)
May 09, 2017
8.191
8.222
8.097
8.165
192,946
-0.06(-0.74%)
May 08, 2017
8.183
8.243
8.148
8.226
124,176
+0.03(+0.42%)
May 05, 2017
8.044
8.191
7.993
8.191
154,921
+0.15(+1.83%)
May 04, 2017
8.269
8.269
8.010
8.044
211,403
-0.28(-3.32%)
May 03, 2017
8.425
8.425
8.295
8.321
137,113
-0.07(-0.82%)
May 02, 2017
8.468
8.488
8.364
8.390
112,991
-0.02(-0.21%)
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.