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
Duff & Phelps Select MLP and Midstream Energy Fund Inc.
(NY:
DSE
)
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 28, 2017
5.290
5.324
5.235
5.265
141,960
+0.05(+0.96%)
Apr 27, 2017
5.310
5.317
5.195
5.215
227,068
-0.10(-1.79%)
Apr 26, 2017
5.303
5.344
5.276
5.310
134,433
+0.01(+0.13%)
Apr 25, 2017
5.290
5.358
5.269
5.303
236,059
+0.03(+0.65%)
Apr 24, 2017
5.310
5.337
5.242
5.269
267,395
+0.03(+0.65%)
Apr 21, 2017
5.297
5.337
5.222
5.235
159,321
-0.03(-0.52%)
Apr 20, 2017
5.324
5.324
5.222
5.263
182,746
-0.03(-0.51%)
Apr 19, 2017
5.371
5.392
5.283
5.290
159,075
-0.05(-0.89%)
Apr 18, 2017
5.263
5.358
5.251
5.337
70,395
+0.08(+1.55%)
Apr 17, 2017
5.303
5.331
5.222
5.256
91,815
-0.01(-0.26%)
Apr 13, 2017
5.324
5.337
5.263
5.269
170,969
-0.06(-1.15%)
Apr 12, 2017
5.399
5.430
5.297
5.331
193,962
-0.06(-1.13%)
Apr 11, 2017
5.385
5.392
5.337
5.392
147,162
+0.03(+0.51%)
Apr 10, 2017
5.412
5.412
5.363
5.365
140,080
+0.00(+0.00%)
Apr 07, 2017
5.419
5.419
5.337
5.365
140,023
+0.00(+0.00%)
Apr 06, 2017
5.303
5.399
5.303
5.365
233,474
+0.07(+1.41%)
Apr 05, 2017
5.378
5.412
5.283
5.290
84,512
-0.02(-0.37%)
Apr 04, 2017
5.317
5.331
5.275
5.310
203,171
+0.02(+0.38%)
Apr 03, 2017
5.358
5.358
5.208
5.290
314,933
-0.02(-0.38%)
Mar 31, 2017
5.215
5.324
5.215
5.310
127,299
+0.09(+1.69%)
Mar 30, 2017
5.263
5.269
5.201
5.222
209,157
+0.01(+0.26%)
Mar 29, 2017
5.113
5.242
5.113
5.208
99,084
+0.10(+1.86%)
Mar 28, 2017
5.086
5.147
5.052
5.113
207,383
+0.06(+1.21%)
Mar 27, 2017
5.059
5.113
5.011
5.052
140,783
-0.03(-0.67%)
Mar 24, 2017
5.154
5.154
5.072
5.086
154,994
+0.00(+0.00%)
Mar 23, 2017
4.997
5.099
4.997
5.086
136,667
+0.10(+2.05%)
Mar 22, 2017
5.018
5.018
4.943
4.984
112,199
-0.03(-0.68%)
Mar 21, 2017
5.147
5.147
4.981
5.018
181,038
-0.07(-1.47%)
Mar 20, 2017
5.154
5.161
5.072
5.093
95,132
-0.03(-0.66%)
Mar 17, 2017
5.174
5.188
5.120
5.127
99,444
-0.05(-0.92%)
Mar 16, 2017
5.195
5.195
5.147
5.174
78,373
-0.01(-0.13%)
Mar 15, 2017
5.154
5.188
5.065
5.181
96,516
+0.10(+2.01%)
Mar 14, 2017
5.154
5.154
5.038
5.079
209,283
-0.11(-2.10%)
Mar 13, 2017
5.174
5.208
5.139
5.188
99,147
+0.04(+0.79%)
Mar 10, 2017
5.195
5.201
5.086
5.147
167,143
+0.01(+0.26%)
Mar 09, 2017
5.235
5.249
5.059
5.133
211,195
-0.10(-1.95%)
Mar 08, 2017
5.419
5.439
5.235
5.235
211,079
-0.16(-2.90%)
Mar 07, 2017
5.480
5.480
5.371
5.392
144,749
-0.06(-1.12%)
Mar 06, 2017
5.487
5.487
5.412
5.453
114,383
+0.01(+0.12%)
Mar 03, 2017
5.473
5.480
5.439
5.446
150,920
-0.02(-0.37%)
Mar 02, 2017
5.453
5.528
5.446
5.467
110,724
+0.01(+0.25%)
Mar 01, 2017
5.446
5.501
5.446
5.453
113,518
+0.05(+1.01%)
Feb 28, 2017
5.412
5.433
5.378
5.399
179,812
+0.03(+0.51%)
Feb 27, 2017
5.453
5.453
5.371
5.371
169,868
-0.03(-0.50%)
Feb 24, 2017
5.412
5.433
5.344
5.399
174,857
-0.03(-0.49%)
Feb 23, 2017
5.535
5.555
5.399
5.425
231,055
-0.06(-1.12%)
Feb 22, 2017
5.562
5.596
5.460
5.487
244,376
-0.06(-1.10%)
Feb 21, 2017
5.555
5.609
5.507
5.548
242,752
+0.07(+1.24%)
Feb 17, 2017
5.480
5.480
5.480
0
-0.03(-0.49%)
Feb 16, 2017
5.657
5.664
5.480
5.507
209,999
-0.10(-1.70%)
Feb 15, 2017
5.596
5.609
5.528
5.603
224,428
+0.03(+0.61%)
Feb 14, 2017
5.569
5.575
5.487
5.569
141,042
+0.04(+0.74%)
Feb 13, 2017
5.548
5.548
5.475
5.528
146,534
+0.01(+0.25%)
Feb 10, 2017
5.582
5.596
5.507
5.514
228,443
+0.00(+0.00%)
Feb 09, 2017
5.507
5.555
5.460
5.514
220,107
+0.07(+1.37%)
Feb 08, 2017
5.433
5.479
5.360
5.439
306,987
-0.04(-0.72%)
Feb 07, 2017
5.545
5.552
5.426
5.479
228,526
-0.05(-0.96%)
Feb 06, 2017
5.539
5.556
5.499
5.532
132,598
+0.02(+0.36%)
Feb 03, 2017
5.486
5.519
5.459
5.512
213,270
+0.09(+1.71%)
Feb 02, 2017
5.426
5.479
5.360
5.419
259,908
-0.01(-0.24%)
Feb 01, 2017
5.406
5.446
5.360
5.433
171,945
+0.13(+2.50%)
Jan 31, 2017
5.320
5.320
5.228
5.300
161,933
+0.01(+0.13%)
Jan 30, 2017
5.400
5.419
5.261
5.294
219,311
-0.15(-2.68%)
Jan 27, 2017
5.459
5.459
5.353
5.439
270,073
-0.02(-0.36%)
Jan 26, 2017
5.433
5.459
5.380
5.459
289,348
+0.08(+1.48%)
Jan 25, 2017
5.294
5.393
5.280
5.380
415,926
+0.11(+2.14%)
Jan 24, 2017
5.168
5.247
5.155
5.267
233,942
+0.14(+2.71%)
Jan 23, 2017
5.188
5.194
5.102
5.128
220,257
-0.05(-0.90%)
Jan 20, 2017
5.234
5.247
5.155
5.175
166,679
+0.00(+0.00%)
Jan 19, 2017
5.221
5.228
5.155
5.175
116,023
-0.03(-0.64%)
Jan 18, 2017
5.221
5.234
5.188
5.208
146,958
-0.03(-0.51%)
Jan 17, 2017
5.241
5.274
5.201
5.234
159,822
+0.00(+0.00%)
Jan 13, 2017
5.234
5.234
5.234
0
+0.02(+0.38%)
Jan 12, 2017
5.261
5.267
5.155
5.214
183,820
-0.01(-0.25%)
Jan 11, 2017
5.194
5.234
5.175
5.228
125,160
+0.08(+1.54%)
Jan 10, 2017
5.261
5.261
5.122
5.148
178,597
+0.01(+0.13%)
Jan 09, 2017
5.214
5.214
5.142
5.142
93,335
-0.07(-1.40%)
Jan 06, 2017
5.194
5.257
5.194
5.214
154,139
+0.04(+0.77%)
Jan 05, 2017
5.135
5.214
5.135
5.175
96,795
+0.01(+0.13%)
Jan 04, 2017
5.108
5.175
5.100
5.168
166,685
+0.11(+2.09%)
Jan 03, 2017
5.082
5.128
5.009
5.062
172,090
+0.05(+0.92%)
Dec 30, 2016
5.016
5.016
5.016
0
-0.01(-0.13%)
Dec 29, 2016
5.056
5.062
4.996
5.022
120,575
-0.03(-0.52%)
Dec 28, 2016
5.115
5.115
5.042
5.049
202,542
-0.02(-0.39%)
Dec 27, 2016
5.089
5.089
5.003
5.069
195,727
+0.03(+0.66%)
Dec 23, 2016
5.036
5.036
5.036
0
+0.06(+1.21%)
Dec 22, 2016
4.870
4.989
4.791
4.976
212,232
+0.13(+2.72%)
Dec 21, 2016
4.797
4.857
4.738
4.844
222,242
+0.05(+0.97%)
Dec 20, 2016
4.831
4.850
4.784
4.797
172,748
-0.02(-0.41%)
Dec 19, 2016
4.817
4.840
4.791
4.817
88,323
-0.01(-0.14%)
Dec 16, 2016
4.857
4.857
4.778
4.824
167,192
-0.01(-0.14%)
Dec 15, 2016
4.811
4.850
4.758
4.831
142,412
-0.01(-0.14%)
Dec 14, 2016
4.890
4.917
4.758
4.837
324,289
-0.09(-1.75%)
Dec 13, 2016
4.883
4.950
4.850
4.923
217,676
+0.05(+1.09%)
Dec 12, 2016
4.970
4.970
4.837
4.870
157,346
+0.03(+0.68%)
Dec 09, 2016
4.824
4.883
4.738
4.837
140,328
+0.06(+1.18%)
Dec 08, 2016
4.837
4.839
4.758
4.781
155,891
-0.06(-1.30%)
Dec 07, 2016
4.804
4.857
4.804
4.844
123,380
+0.00(+0.00%)
Dec 06, 2016
4.883
4.903
4.837
4.844
120,808
-0.04(-0.81%)
Dec 05, 2016
4.943
4.963
4.883
4.883
134,025
-0.06(-1.20%)
Dec 02, 2016
4.864
4.996
4.864
4.943
185,675
+0.03(+0.67%)
Dec 01, 2016
5.036
5.062
4.877
4.910
144,082
-0.03(-0.67%)
Nov 30, 2016
4.963
5.029
4.890
4.943
184,429
+0.20(+4.18%)
Nov 29, 2016
4.725
4.791
4.672
4.745
126,278
-0.09(-1.78%)
Nov 28, 2016
4.963
4.963
4.804
4.831
69,508
-0.09(-1.88%)
Nov 25, 2016
4.950
5.016
4.897
4.923
31,321
-0.01(-0.13%)
Nov 23, 2016
4.930
4.930
4.930
0
-0.05(-1.06%)
Nov 22, 2016
5.049
5.049
4.917
4.983
144,185
-0.05(-0.92%)
Nov 21, 2016
4.963
5.056
4.923
5.029
156,645
+0.15(+3.12%)
Nov 18, 2016
4.870
4.877
4.797
4.877
104,819
+0.05(+1.10%)
Nov 17, 2016
4.844
4.923
4.824
4.824
89,585
-0.03(-0.54%)
Nov 16, 2016
4.804
4.883
4.784
4.850
129,913
+0.05(+1.10%)
Nov 15, 2016
4.870
4.870
4.784
4.797
98,950
+0.02(+0.42%)
Nov 14, 2016
4.857
4.857
4.685
4.778
109,583
-0.04(-0.82%)
Nov 11, 2016
4.864
4.883
4.771
4.817
85,058
-0.07(-1.49%)
Nov 10, 2016
4.791
4.950
4.791
4.890
134,232
+0.11(+2.35%)
Nov 09, 2016
4.698
4.877
4.632
4.778
196,115
-0.05(-0.96%)
Nov 08, 2016
4.753
4.914
4.668
4.824
171,228
+0.06(+1.21%)
Nov 07, 2016
4.747
4.785
4.695
4.766
134,221
+0.07(+1.50%)
Nov 04, 2016
4.695
4.773
4.657
4.695
160,301
-0.12(-2.40%)
Nov 03, 2016
4.824
4.837
4.728
4.811
129,767
-0.03(-0.66%)
Nov 02, 2016
4.817
4.978
4.817
4.843
210,415
-0.04(-0.79%)
Nov 01, 2016
4.792
4.888
4.733
4.882
189,571
+0.09(+1.88%)
Oct 31, 2016
4.766
4.798
4.670
4.792
156,641
+0.01(+0.27%)
Oct 28, 2016
4.766
4.805
4.708
4.779
271,477
+0.02(+0.40%)
Oct 27, 2016
4.779
4.811
4.728
4.760
243,619
-0.01(-0.27%)
Oct 26, 2016
4.734
4.779
4.667
4.773
117,965
+0.01(+0.27%)
Oct 25, 2016
4.875
4.875
4.721
4.760
99,881
-0.10(-1.98%)
Oct 24, 2016
4.850
4.875
4.825
4.856
113,774
+0.01(+0.13%)
Oct 21, 2016
4.805
4.850
4.772
4.850
114,923
+0.06(+1.34%)
Oct 20, 2016
4.740
4.817
4.728
4.785
84,227
+0.01(+0.27%)
Oct 19, 2016
4.773
4.824
4.723
4.773
90,562
+0.06(+1.36%)
Oct 18, 2016
4.715
4.740
4.644
4.708
158,791
+0.02(+0.41%)
Oct 17, 2016
4.753
4.753
4.689
4.689
56,424
-0.05(-1.08%)
Oct 14, 2016
4.798
4.817
4.702
4.740
86,705
-0.08(-1.60%)
Oct 13, 2016
4.792
4.817
4.721
4.817
67,854
+0.00(+0.00%)
Oct 12, 2016
4.805
4.830
4.798
4.817
40,284
+0.00(+0.00%)
Oct 11, 2016
4.965
4.965
4.792
4.817
63,264
-0.06(-1.31%)
Oct 10, 2016
4.888
4.888
4.843
4.882
37,172
+0.08(+1.74%)
Oct 07, 2016
4.856
4.875
4.760
4.798
129,205
-0.03(-0.66%)
Oct 06, 2016
4.901
4.901
4.811
4.830
75,907
-0.04(-0.79%)
Oct 05, 2016
4.862
4.888
4.837
4.869
80,380
+0.05(+1.07%)
Oct 04, 2016
4.907
4.907
4.792
4.817
82,007
-0.08(-1.70%)
Oct 03, 2016
4.978
4.978
4.888
4.901
32,954
-0.06(-1.29%)
Sep 30, 2016
4.940
4.991
4.901
4.965
62,371
+0.06(+1.18%)
Sep 29, 2016
4.914
4.978
4.856
4.907
131,266
+0.02(+0.39%)
Sep 28, 2016
4.869
4.895
4.740
4.888
141,702
+0.08(+1.74%)
Sep 27, 2016
4.766
4.843
4.734
4.805
118,704
-0.03(-0.53%)
Sep 26, 2016
4.875
4.875
4.830
4.830
52,784
+0.00(+0.00%)
Sep 23, 2016
4.875
4.946
4.817
4.830
67,239
-0.08(-1.57%)
Sep 22, 2016
4.850
4.914
4.824
4.907
107,579
+0.15(+3.24%)
Sep 21, 2016
4.740
4.753
4.689
4.753
56,422
+0.10(+2.07%)
Sep 20, 2016
4.689
4.708
4.657
4.657
48,949
-0.03(-0.55%)
Sep 19, 2016
4.740
4.740
4.663
4.683
87,362
+0.04(+0.83%)
Sep 16, 2016
4.676
4.747
4.587
4.644
140,269
-0.07(-1.46%)
Sep 15, 2016
4.657
4.747
4.580
4.713
239,783
+0.07(+1.48%)
Sep 14, 2016
4.631
4.702
4.606
4.644
113,329
-0.01(-0.14%)
Sep 13, 2016
4.798
4.837
4.650
4.650
202,899
-0.22(-4.61%)
Sep 12, 2016
4.907
4.907
4.798
4.875
170,234
-0.03(-0.65%)
Sep 09, 2016
5.042
5.100
4.875
4.907
170,598
-0.19(-3.66%)
Sep 08, 2016
5.023
5.177
5.023
5.094
204,190
+0.13(+2.59%)
Sep 07, 2016
4.972
5.036
4.940
4.965
301,065
+0.04(+0.91%)
Sep 06, 2016
4.869
4.984
4.869
4.920
182,551
+0.01(+0.13%)
Sep 02, 2016
4.830
4.914
4.914
4.914
109,289
+0.11(+2.27%)
Sep 01, 2016
4.811
4.843
4.792
4.805
60,867
-0.04(-0.80%)
Aug 31, 2016
4.869
4.901
4.817
4.843
109,421
-0.07(-1.44%)
Aug 30, 2016
4.965
4.997
4.837
4.914
117,790
-0.03(-0.65%)
Aug 29, 2016
4.920
4.984
4.898
4.946
68,618
-0.02(-0.39%)
Aug 26, 2016
4.978
5.081
4.907
4.965
150,288
-0.01(-0.13%)
Aug 25, 2016
4.952
5.036
4.952
4.972
63,671
-0.02(-0.39%)
Aug 24, 2016
5.107
5.107
4.946
4.991
91,061
-0.10(-2.02%)
Aug 23, 2016
5.119
5.126
5.074
5.094
120,485
-0.01(-0.13%)
Aug 22, 2016
5.107
5.126
5.049
5.100
86,897
-0.04(-0.87%)
Aug 19, 2016
5.241
5.241
5.132
5.145
112,114
-0.05(-0.99%)
Aug 18, 2016
5.171
5.216
5.113
5.196
186,361
+0.06(+1.13%)
Aug 17, 2016
5.171
5.209
5.074
5.139
98,517
+0.01(+0.25%)
Aug 16, 2016
5.164
5.171
5.074
5.126
159,873
-0.02(-0.37%)
Aug 15, 2016
5.139
5.216
5.107
5.145
123,003
+0.08(+1.52%)
Aug 12, 2016
5.119
5.152
5.062
5.068
198,174
-0.02(-0.38%)
Aug 11, 2016
5.158
5.203
5.068
5.087
120,130
-0.06(-1.12%)
Aug 10, 2016
5.190
5.229
5.049
5.145
184,894
-0.03(-0.62%)
Aug 09, 2016
5.196
5.196
5.081
5.177
132,879
+0.01(+0.12%)
Aug 08, 2016
5.052
5.208
5.046
5.171
294,041
+0.16(+3.12%)
Aug 05, 2016
4.983
5.064
4.958
5.014
158,857
+0.04(+0.88%)
Aug 04, 2016
4.939
4.971
4.896
4.971
155,996
+0.06(+1.27%)
Aug 03, 2016
4.739
4.908
4.721
4.908
166,585
+0.22(+4.67%)
Aug 02, 2016
4.721
4.802
4.596
4.689
152,362
-0.04(-0.92%)
Aug 01, 2016
4.808
4.827
4.727
4.733
117,166
-0.11(-2.32%)
Jul 29, 2016
4.664
4.846
4.664
4.846
165,232
+0.13(+2.79%)
Jul 28, 2016
4.771
4.796
4.714
4.714
118,698
-0.10(-2.08%)
Jul 27, 2016
4.821
4.902
4.814
4.814
102,860
-0.03(-0.65%)
Jul 26, 2016
4.833
4.939
4.827
4.846
92,093
-0.02(-0.39%)
Jul 25, 2016
4.927
4.927
4.827
4.864
126,297
-0.08(-1.64%)
Jul 22, 2016
4.914
4.971
4.900
4.946
102,474
+0.03(+0.64%)
Jul 21, 2016
4.877
5.002
4.846
4.914
229,279
+0.03(+0.64%)
Jul 20, 2016
4.852
4.926
4.802
4.883
115,465
+0.05(+1.03%)
Jul 19, 2016
4.864
4.883
4.758
4.833
100,266
-0.01(-0.26%)
Jul 18, 2016
4.764
4.852
4.752
4.846
95,930
+0.05(+1.04%)
Jul 15, 2016
4.864
4.864
4.752
4.796
104,856
-0.04(-0.90%)
Jul 14, 2016
4.877
4.908
4.789
4.839
90,991
+0.04(+0.91%)
Jul 13, 2016
4.977
4.977
4.771
4.796
121,449
-0.11(-2.29%)
Jul 12, 2016
4.877
5.021
4.877
4.908
101,620
+0.13(+2.75%)
Jul 11, 2016
4.796
4.883
4.758
4.777
70,824
-0.02(-0.39%)
Jul 08, 2016
4.733
4.664
4.664
4.796
78,845
+0.13(+2.81%)
Jul 07, 2016
4.864
4.864
4.664
4.664
104,526
-0.14(-2.86%)
Jul 06, 2016
4.714
4.821
4.702
4.802
82,865
-0.02(-0.52%)
Jul 05, 2016
4.764
4.871
4.689
4.827
85,870
-0.06(-1.28%)
Jul 01, 2016
4.896
4.889
4.889
4.889
69,892
-0.04(-0.76%)
Jun 30, 2016
4.914
4.977
4.802
4.927
132,079
+0.00(+0.00%)
Jun 29, 2016
4.883
5.002
4.883
4.927
152,290
+0.11(+2.20%)
Jun 28, 2016
4.708
4.921
4.571
4.821
172,084
+0.28(+6.05%)
Jun 27, 2016
4.689
4.689
4.477
4.546
184,609
-0.21(-4.34%)
Jun 24, 2016
4.958
4.958
4.696
4.752
142,679
-0.26(-5.12%)
Jun 23, 2016
4.927
5.027
4.902
5.008
128,853
+0.11(+2.30%)
Jun 22, 2016
4.933
4.983
4.858
4.896
67,762
-0.01(-0.13%)
Jun 21, 2016
4.771
4.921
4.746
4.902
108,779
+0.13(+2.75%)
Jun 20, 2016
4.808
4.808
4.739
4.771
64,643
+0.08(+1.60%)
Jun 17, 2016
4.639
4.739
4.639
4.696
87,098
+0.08(+1.76%)
Jun 16, 2016
4.558
4.655
4.502
4.614
144,765
-0.02(-0.40%)
Jun 15, 2016
4.546
4.664
4.502
4.633
145,499
+0.05(+1.09%)
Jun 14, 2016
4.608
4.677
4.546
4.583
113,680
-0.10(-2.14%)
Jun 13, 2016
4.733
4.827
4.671
4.683
131,588
-0.15(-3.10%)
Jun 10, 2016
5.008
5.056
4.833
4.833
168,141
-0.26(-5.15%)
Jun 09, 2016
5.115
5.158
5.052
5.096
176,036
-0.10(-1.93%)
Jun 08, 2016
5.227
5.315
5.190
5.196
214,912
+0.01(+0.12%)
Jun 07, 2016
5.208
5.214
5.102
5.190
140,915
+0.07(+1.34%)
Jun 06, 2016
5.046
5.188
4.971
5.121
191,881
+0.18(+3.67%)
Jun 03, 2016
4.871
4.996
4.871
4.939
151,244
+0.04(+0.77%)
Jun 02, 2016
4.664
4.902
4.664
4.902
123,725
+0.19(+3.98%)
Jun 01, 2016
4.571
4.821
4.558
4.714
149,926
+0.06(+1.21%)
May 31, 2016
4.696
4.783
4.621
4.658
148,290
-0.03(-0.67%)
May 27, 2016
4.746
4.689
4.689
4.689
198,162
-0.14(-2.85%)
May 26, 2016
4.877
4.908
4.746
4.827
271,467
-0.01(-0.13%)
May 25, 2016
4.796
4.896
4.764
4.833
206,426
+0.04(+0.78%)
May 24, 2016
4.839
4.893
4.739
4.796
195,379
+0.01(+0.13%)
May 23, 2016
4.752
4.886
4.688
4.789
184,879
+0.03(+0.66%)
May 20, 2016
4.633
4.758
4.583
4.758
150,508
+0.24(+5.40%)
May 19, 2016
4.496
4.621
4.414
4.514
187,510
+0.03(+0.70%)
May 18, 2016
4.508
4.589
4.395
4.483
146,625
-0.03(-0.69%)
May 17, 2016
4.502
4.621
4.471
4.514
188,825
+0.00(+0.00%)
May 16, 2016
4.414
4.605
4.402
4.514
312,825
+0.18(+4.18%)
May 13, 2016
4.496
4.496
4.308
4.333
239,590
-0.07(-1.56%)
May 12, 2016
4.439
4.513
4.352
4.402
168,100
-0.01(-0.14%)
May 11, 2016
4.596
4.652
4.395
4.408
188,038
-0.20(-4.34%)
May 10, 2016
4.802
4.939
4.521
4.608
196,964
-0.18(-3.79%)
May 09, 2016
4.935
4.935
4.723
4.789
165,822
-0.15(-3.08%)
May 06, 2016
4.789
5.221
4.729
4.941
436,755
+0.13(+2.78%)
May 05, 2016
4.704
4.868
4.680
4.808
228,699
+0.27(+6.03%)
May 04, 2016
4.437
4.583
4.425
4.534
228,803
+0.10(+2.33%)
May 03, 2016
4.492
4.540
4.425
4.431
301,466
-0.13(-2.80%)
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.