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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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
6.013
6.018
5.982
6.013
104,171
-0.01(-0.08%)
Apr 29, 2015
6.023
6.044
5.998
6.018
82,055
-0.02(-0.34%)
Apr 28, 2015
6.018
6.054
6.003
6.039
83,323
+0.02(+0.25%)
Apr 27, 2015
6.049
6.069
6.023
6.023
99,999
+0.01(+0.09%)
Apr 24, 2015
6.049
6.054
6.013
6.018
64,004
-0.02(-0.25%)
Apr 23, 2015
6.008
6.039
6.008
6.033
97,971
+0.03(+0.43%)
Apr 22, 2015
5.982
6.018
5.972
6.008
70,860
+0.04(+0.60%)
Apr 21, 2015
6.008
6.011
5.947
5.972
70,686
-0.03(-0.51%)
Apr 20, 2015
5.998
6.018
5.984
6.003
63,544
+0.03(+0.43%)
Apr 17, 2015
5.962
5.977
5.947
5.977
93,755
-0.03(-0.43%)
Apr 16, 2015
5.987
6.008
5.962
6.003
91,200
+0.01(+0.09%)
Apr 15, 2015
5.952
5.998
5.936
5.998
152,175
+0.05(+0.77%)
Apr 14, 2015
5.931
5.962
5.911
5.952
103,643
+0.02(+0.34%)
Apr 13, 2015
5.921
5.944
5.906
5.931
106,821
+0.01(+0.09%)
Apr 10, 2015
5.916
5.947
5.890
5.926
116,948
-0.01(-0.09%)
Apr 09, 2015
5.921
5.936
5.908
5.931
96,903
+0.03(+0.43%)
Apr 08, 2015
5.890
5.906
5.885
5.906
105,397
+0.02(+0.30%)
Apr 07, 2015
5.842
5.888
5.827
5.888
311,100
+0.05(+0.78%)
Apr 06, 2015
5.746
5.860
5.746
5.842
135,034
+0.06(+1.05%)
Apr 02, 2015
5.776
5.781
5.781
5.781
199,014
+0.01(+0.09%)
Apr 01, 2015
5.801
5.812
5.776
5.776
75,491
-0.05(-0.87%)
Mar 31, 2015
5.801
5.827
5.791
5.827
144,568
+0.01(+0.09%)
Mar 30, 2015
5.796
5.827
5.796
5.822
114,194
+0.04(+0.61%)
Mar 27, 2015
5.791
5.801
5.771
5.786
94,765
+0.00(+0.00%)
Mar 26, 2015
5.766
5.796
5.766
5.786
104,977
-0.01(-0.18%)
Mar 25, 2015
5.832
5.837
5.781
5.796
150,121
-0.05(-0.87%)
Mar 24, 2015
5.837
5.847
5.806
5.847
61,785
+0.01(+0.17%)
Mar 23, 2015
5.786
5.857
5.786
5.837
103,397
+0.05(+0.88%)
Mar 20, 2015
5.776
5.812
5.766
5.786
106,928
+0.04(+0.71%)
Mar 19, 2015
5.746
5.761
5.735
5.746
74,519
-0.02(-0.26%)
Mar 18, 2015
5.695
5.771
5.690
5.761
166,390
+0.06(+0.98%)
Mar 17, 2015
5.740
5.740
5.690
5.705
97,036
-0.07(-1.14%)
Mar 16, 2015
5.746
5.771
5.735
5.771
57,936
+0.03(+0.53%)
Mar 13, 2015
5.761
5.761
5.720
5.740
45,846
-0.04(-0.62%)
Mar 12, 2015
5.766
5.781
5.730
5.776
113,662
+0.03(+0.53%)
Mar 11, 2015
5.746
5.756
5.715
5.746
34,769
+0.00(+0.04%)
Mar 10, 2015
5.778
5.783
5.733
5.743
74,993
-0.09(-1.47%)
Mar 09, 2015
5.804
5.849
5.804
5.829
40,780
+0.04(+0.61%)
Mar 06, 2015
5.859
5.879
5.793
5.793
64,822
-0.08(-1.40%)
Mar 05, 2015
5.894
5.894
5.874
5.876
26,511
-0.00(-0.06%)
Mar 04, 2015
5.839
5.889
5.854
5.879
63,558
+0.03(+0.43%)
Mar 03, 2015
5.864
5.874
5.854
5.854
64,029
-0.03(-0.51%)
Mar 02, 2015
5.869
5.904
5.864
5.884
63,782
-0.01(-0.09%)
Feb 27, 2015
5.864
5.899
5.854
5.889
75,522
+0.04(+0.60%)
Feb 26, 2015
5.804
5.864
5.798
5.854
253,064
+0.05(+0.78%)
Feb 25, 2015
5.788
5.824
5.788
5.809
109,324
-0.01(-0.17%)
Feb 24, 2015
5.798
5.824
5.798
5.819
55,612
+0.04(+0.61%)
Feb 23, 2015
5.798
5.814
5.778
5.783
92,817
-0.02(-0.26%)
Feb 20, 2015
5.788
5.824
5.788
5.798
119,366
+0.00(+0.00%)
Feb 19, 2015
5.763
5.798
5.753
5.798
93,632
+0.02(+0.35%)
Feb 18, 2015
5.718
5.778
5.713
5.778
126,742
+0.03(+0.44%)
Feb 17, 2015
5.723
5.753
5.703
5.753
149,096
+0.01(+0.18%)
Feb 13, 2015
5.698
5.743
5.743
5.743
85,801
+0.03(+0.53%)
Feb 12, 2015
5.728
5.738
5.703
5.713
80,976
+0.03(+0.44%)
Feb 11, 2015
5.718
5.718
5.677
5.687
98,017
-0.02(-0.40%)
Feb 10, 2015
5.675
5.715
5.670
5.710
101,387
+0.04(+0.71%)
Feb 09, 2015
5.655
5.680
5.640
5.670
65,529
+0.02(+0.27%)
Feb 06, 2015
5.675
5.695
5.650
5.655
82,899
-0.02(-0.35%)
Feb 05, 2015
5.665
5.688
5.665
5.675
96,730
+0.03(+0.44%)
Feb 04, 2015
5.610
5.700
5.610
5.650
138,042
+0.01(+0.10%)
Feb 03, 2015
5.585
5.645
5.577
5.644
159,086
+0.08(+1.52%)
Feb 02, 2015
5.535
5.575
5.518
5.560
81,020
+0.02(+0.36%)
Jan 30, 2015
5.555
5.590
5.505
5.540
132,052
-0.04(-0.72%)
Jan 29, 2015
5.570
5.585
5.540
5.580
140,242
+0.03(+0.45%)
Jan 28, 2015
5.620
5.620
5.555
5.555
104,643
-0.05(-0.89%)
Jan 27, 2015
5.600
5.623
5.580
5.605
121,380
-0.03(-0.53%)
Jan 26, 2015
5.615
5.639
5.610
5.635
91,739
+0.02(+0.27%)
Jan 23, 2015
5.630
5.640
5.615
5.620
99,574
-0.01(-0.09%)
Jan 22, 2015
5.615
5.633
5.580
5.625
77,503
+0.03(+0.45%)
Jan 21, 2015
5.550
5.600
5.550
5.600
99,740
+0.04(+0.63%)
Jan 20, 2015
5.565
5.585
5.551
5.565
106,626
+0.01(+0.18%)
Jan 16, 2015
5.485
5.560
5.480
5.555
94,057
+0.08(+1.47%)
Jan 15, 2015
5.525
5.540
5.475
5.475
131,840
-0.03(-0.46%)
Jan 14, 2015
5.465
5.530
5.454
5.500
125,812
-0.04(-0.77%)
Jan 13, 2015
5.542
5.597
5.512
5.542
114,882
+0.00(+0.09%)
Jan 12, 2015
5.567
5.597
5.527
5.537
84,503
-0.04(-0.80%)
Jan 09, 2015
5.607
5.617
5.567
5.582
161,539
-0.04(-0.80%)
Jan 08, 2015
5.592
5.642
5.592
5.627
99,585
+0.05(+0.89%)
Jan 07, 2015
5.552
5.587
5.517
5.577
186,497
+0.07(+1.36%)
Jan 06, 2015
5.502
5.512
5.458
5.502
95,974
+0.00(+0.00%)
Jan 05, 2015
5.557
5.567
5.477
5.502
130,636
-0.09(-1.60%)
Jan 02, 2015
5.592
5.597
5.557
5.592
135,950
-0.02(-0.35%)
Dec 31, 2014
5.622
5.612
5.612
5.612
232,752
+0.01(+0.18%)
Dec 30, 2014
5.642
5.647
5.574
5.602
291,489
-0.06(-1.06%)
Dec 29, 2014
5.662
5.662
5.642
5.662
156,050
-0.03(-0.52%)
Dec 26, 2014
5.702
5.711
5.647
5.692
99,256
+0.02(+0.44%)
Dec 24, 2014
5.692
5.667
5.667
5.667
67,074
-0.01(-0.18%)
Dec 23, 2014
5.692
5.692
5.627
5.677
145,730
+0.01(+0.18%)
Dec 22, 2014
5.662
5.667
5.632
5.667
89,496
+0.00(+0.00%)
Dec 19, 2014
5.622
5.690
5.622
5.667
92,546
+0.02(+0.35%)
Dec 18, 2014
5.562
5.647
5.542
5.647
164,951
+0.12(+2.25%)
Dec 17, 2014
5.468
5.552
5.423
5.522
176,643
+0.08(+1.46%)
Dec 16, 2014
5.468
5.512
5.403
5.443
132,709
-0.06(-1.18%)
Dec 15, 2014
5.577
5.622
5.477
5.507
107,259
-0.07(-1.25%)
Dec 12, 2014
5.587
5.612
5.542
5.577
187,123
-0.03(-0.62%)
Dec 11, 2014
5.627
5.677
5.607
5.612
138,002
+0.00(+0.09%)
Dec 10, 2014
5.647
5.672
5.602
5.607
102,252
-0.08(-1.44%)
Dec 09, 2014
5.719
5.734
5.650
5.689
198,212
-0.07(-1.29%)
Dec 08, 2014
5.803
5.812
5.748
5.763
109,653
-0.06(-1.10%)
Dec 05, 2014
5.852
5.872
5.828
5.828
81,618
-0.06(-1.04%)
Dec 04, 2014
5.912
5.912
5.882
5.889
78,379
-0.04(-0.64%)
Dec 03, 2014
5.872
5.927
5.862
5.927
93,726
+0.06(+1.01%)
Dec 02, 2014
5.877
5.887
5.857
5.867
107,007
-0.04(-0.75%)
Dec 01, 2014
5.917
5.922
5.867
5.912
60,904
-0.00(-0.08%)
Nov 28, 2014
5.897
5.927
5.877
5.917
72,348
+0.00(+0.00%)
Nov 26, 2014
5.897
5.917
5.917
5.917
57,003
+0.03(+0.59%)
Nov 25, 2014
5.892
5.912
5.857
5.882
93,318
-0.01(-0.17%)
Nov 24, 2014
5.897
5.922
5.867
5.892
138,518
+0.01(+0.17%)
Nov 21, 2014
5.852
5.902
5.847
5.882
94,708
+0.05(+0.85%)
Nov 20, 2014
5.798
5.838
5.793
5.833
74,739
+0.02(+0.34%)
Nov 19, 2014
5.808
5.838
5.803
5.813
49,591
+0.01(+0.17%)
Nov 18, 2014
5.803
5.838
5.783
5.803
82,155
+0.01(+0.17%)
Nov 17, 2014
5.808
5.813
5.783
5.793
64,852
-0.03(-0.55%)
Nov 14, 2014
5.823
5.838
5.813
5.825
45,028
-0.01(-0.21%)
Nov 13, 2014
5.877
5.877
5.833
5.838
104,003
-0.03(-0.51%)
Nov 12, 2014
5.867
5.867
5.828
5.867
125,830
+0.01(+0.21%)
Nov 11, 2014
5.820
5.860
5.811
5.855
123,873
+0.05(+0.85%)
Nov 10, 2014
5.850
5.850
5.791
5.806
124,569
-0.02(-0.42%)
Nov 07, 2014
5.845
5.845
5.806
5.830
85,461
-0.02(-0.42%)
Nov 06, 2014
5.840
5.863
5.835
5.855
100,064
+0.01(+0.25%)
Nov 05, 2014
5.855
5.855
5.816
5.840
83,518
+0.01(+0.17%)
Nov 04, 2014
5.830
5.850
5.801
5.830
88,823
-0.03(-0.50%)
Nov 03, 2014
5.875
5.875
5.830
5.860
116,885
+0.00(+0.00%)
Oct 31, 2014
5.865
5.875
5.830
5.860
124,947
+0.04(+0.68%)
Oct 30, 2014
5.820
5.845
5.771
5.820
132,114
-0.01(-0.17%)
Oct 29, 2014
5.845
5.845
5.789
5.830
120,677
-0.01(-0.17%)
Oct 28, 2014
5.776
5.840
5.776
5.840
100,219
+0.05(+0.85%)
Oct 27, 2014
5.801
5.801
5.752
5.791
96,734
-0.01(-0.17%)
Oct 24, 2014
5.761
5.819
5.757
5.801
72,959
+0.01(+0.25%)
Oct 23, 2014
5.683
5.786
5.683
5.786
148,519
+0.06(+1.12%)
Oct 22, 2014
5.712
5.752
5.702
5.722
76,759
-0.01(-0.17%)
Oct 21, 2014
5.609
5.755
5.609
5.732
111,013
+0.12(+2.19%)
Oct 20, 2014
5.609
5.609
5.604
5.609
89,004
+0.01(+0.18%)
Oct 17, 2014
5.486
5.599
5.486
5.599
312,113
+0.14(+2.61%)
Oct 16, 2014
5.349
5.496
5.309
5.457
307,027
+0.03(+0.54%)
Oct 15, 2014
5.403
5.427
5.250
5.427
196,867
-0.04(-0.67%)
Oct 14, 2014
5.484
5.496
5.425
5.464
133,523
+0.02(+0.36%)
Oct 13, 2014
5.562
5.586
5.444
5.444
169,800
-0.11(-2.02%)
Oct 10, 2014
5.654
5.664
5.532
5.557
289,197
-0.11(-1.90%)
Oct 09, 2014
5.781
5.781
5.664
5.664
125,880
-0.12(-2.03%)
Oct 08, 2014
5.713
5.781
5.669
5.781
162,448
+0.05(+0.94%)
Oct 07, 2014
5.733
5.752
5.718
5.728
103,251
-0.04(-0.76%)
Oct 06, 2014
5.781
5.781
5.742
5.772
94,328
+0.01(+0.17%)
Oct 03, 2014
5.762
5.769
5.737
5.762
120,283
-0.01(-0.09%)
Oct 02, 2014
5.581
5.811
5.581
5.767
116,558
-0.03(-0.51%)
Oct 01, 2014
5.845
5.851
5.781
5.796
95,892
-0.07(-1.25%)
Sep 30, 2014
5.864
5.879
5.845
5.869
83,928
-0.00(-0.08%)
Sep 29, 2014
5.923
5.923
5.860
5.874
109,622
-0.08(-1.31%)
Sep 26, 2014
5.967
5.972
5.938
5.952
70,944
-0.00(-0.08%)
Sep 25, 2014
5.962
5.972
5.943
5.957
54,229
-0.02(-0.41%)
Sep 24, 2014
5.952
5.982
5.938
5.982
76,957
+0.04(+0.65%)
Sep 23, 2014
5.957
5.972
5.933
5.943
75,384
-0.02(-0.32%)
Sep 22, 2014
6.065
6.065
5.962
5.962
86,779
-0.11(-1.77%)
Sep 19, 2014
6.060
6.070
6.036
6.069
101,825
+0.01(+0.24%)
Sep 18, 2014
6.060
6.060
6.026
6.055
133,177
+0.02(+0.32%)
Sep 17, 2014
6.050
6.055
6.017
6.035
209,678
+0.00(+0.00%)
Sep 16, 2014
6.079
6.099
6.021
6.035
161,889
-0.03(-0.48%)
Sep 15, 2014
6.123
6.123
6.065
6.065
57,512
-0.05(-0.88%)
Sep 12, 2014
6.172
6.187
6.118
6.118
45,894
-0.04(-0.63%)
Sep 11, 2014
6.177
6.196
6.148
6.157
80,387
-0.02(-0.39%)
Sep 10, 2014
6.187
6.187
6.158
6.182
72,138
-0.01(-0.12%)
Sep 09, 2014
6.199
6.209
6.175
6.189
47,474
-0.02(-0.31%)
Sep 08, 2014
6.213
6.233
6.199
6.209
139,952
-0.02(-0.31%)
Sep 05, 2014
6.228
6.238
6.223
6.228
130,933
+0.00(+0.00%)
Sep 04, 2014
6.233
6.233
6.209
6.228
83,988
+0.01(+0.16%)
Sep 03, 2014
6.209
6.218
6.199
6.218
69,903
+0.02(+0.39%)
Sep 02, 2014
6.199
6.213
6.194
6.194
100,339
-0.01(-0.23%)
Aug 29, 2014
6.209
6.209
6.209
6.209
65,097
+0.00(+0.00%)
Aug 28, 2014
6.170
6.213
6.170
6.209
89,350
+0.00(+0.08%)
Aug 27, 2014
6.165
6.204
6.165
6.204
76,580
+0.03(+0.47%)
Aug 26, 2014
6.179
6.179
6.141
6.175
78,502
+0.01(+0.16%)
Aug 25, 2014
6.131
6.179
6.131
6.165
96,035
+0.02(+0.40%)
Aug 22, 2014
6.126
6.160
6.112
6.141
60,662
+0.00(+0.08%)
Aug 21, 2014
6.136
6.160
6.127
6.136
110,031
-0.01(-0.16%)
Aug 20, 2014
6.102
6.155
6.102
6.145
78,784
+0.03(+0.41%)
Aug 19, 2014
6.107
6.131
6.107
6.120
63,482
+0.02(+0.38%)
Aug 18, 2014
6.082
6.107
6.068
6.097
68,715
+0.05(+0.88%)
Aug 15, 2014
6.107
6.107
6.034
6.044
114,681
-0.04(-0.64%)
Aug 14, 2014
6.029
6.082
6.029
6.082
75,350
+0.05(+0.89%)
Aug 13, 2014
5.990
6.029
5.990
6.029
78,074
+0.06(+0.93%)
Aug 12, 2014
5.978
5.988
5.951
5.973
32,030
-0.00(-0.08%)
Aug 11, 2014
5.963
5.992
5.944
5.978
74,232
+0.04(+0.73%)
Aug 08, 2014
5.910
5.948
5.906
5.935
85,296
+0.01(+0.24%)
Aug 07, 2014
5.935
5.935
5.910
5.920
55,500
-0.02(-0.32%)
Aug 06, 2014
5.935
5.959
5.896
5.939
44,901
+0.01(+0.24%)
Aug 05, 2014
5.992
5.992
5.896
5.925
82,699
-0.06(-1.05%)
Aug 04, 2014
5.968
5.997
5.968
5.988
42,716
+0.01(+0.23%)
Aug 01, 2014
6.007
6.041
5.955
5.974
63,830
-0.04(-0.63%)
Jul 31, 2014
6.108
6.108
6.007
6.012
70,083
-0.12(-1.97%)
Jul 30, 2014
6.147
6.152
6.117
6.132
90,519
+0.01(+0.16%)
Jul 29, 2014
6.205
6.207
6.123
6.123
84,643
-0.07(-1.17%)
Jul 28, 2014
6.185
6.210
6.185
6.195
73,561
+0.00(+0.00%)
Jul 25, 2014
6.219
6.219
6.171
6.195
63,896
-0.01(-0.23%)
Jul 24, 2014
6.205
6.224
6.192
6.210
77,159
+0.01(+0.16%)
Jul 23, 2014
6.147
6.205
6.147
6.200
57,415
+0.04(+0.70%)
Jul 22, 2014
6.156
6.190
6.152
6.157
54,824
+0.02(+0.39%)
Jul 21, 2014
6.156
6.156
6.113
6.132
39,369
-0.02(-0.31%)
Jul 18, 2014
6.123
6.185
6.123
6.152
62,787
+0.02(+0.31%)
Jul 17, 2014
6.137
6.190
6.113
6.132
139,109
-0.04(-0.63%)
Jul 16, 2014
6.176
6.190
6.152
6.171
80,365
+0.03(+0.44%)
Jul 15, 2014
6.176
6.176
6.144
6.144
55,506
-0.02(-0.28%)
Jul 14, 2014
6.152
6.171
6.147
6.161
75,667
+0.03(+0.55%)
Jul 11, 2014
6.103
6.128
6.091
6.128
67,654
+0.02(+0.40%)
Jul 10, 2014
6.060
6.103
6.050
6.103
80,680
-0.00(-0.08%)
Jul 09, 2014
6.123
6.128
6.108
6.108
89,211
-0.01(-0.12%)
Jul 08, 2014
6.115
6.120
6.096
6.115
82,329
-0.00(-0.08%)
Jul 07, 2014
6.101
6.173
6.101
6.120
158,042
-0.01(-0.23%)
Jul 03, 2014
6.106
6.135
6.135
6.135
121,131
+0.01(+0.24%)
Jul 02, 2014
6.120
6.144
6.087
6.120
127,023
+0.00(+0.00%)
Jul 01, 2014
6.106
6.134
6.101
6.120
146,070
+0.02(+0.41%)
Jun 30, 2014
6.096
6.115
6.077
6.095
102,217
-0.02(-0.33%)
Jun 27, 2014
6.115
6.130
6.082
6.115
131,755
+0.00(+0.00%)
Jun 26, 2014
6.115
6.139
6.067
6.115
215,874
-0.00(-0.02%)
Jun 25, 2014
6.072
6.120
6.058
6.116
119,311
+0.03(+0.57%)
Jun 24, 2014
6.087
6.106
6.067
6.082
70,585
-0.00(-0.08%)
Jun 23, 2014
6.111
6.115
6.082
6.087
77,382
-0.01(-0.16%)
Jun 20, 2014
6.106
6.106
6.077
6.096
79,081
+0.01(+0.16%)
Jun 19, 2014
6.087
6.101
6.072
6.087
92,143
+0.01(+0.24%)
Jun 18, 2014
6.034
6.082
6.034
6.072
131,228
+0.01(+0.24%)
Jun 17, 2014
6.034
6.058
6.034
6.058
90,675
+0.00(+0.00%)
Jun 16, 2014
6.067
6.087
6.053
6.058
64,326
+0.01(+0.16%)
Jun 13, 2014
6.063
6.091
6.034
6.048
74,380
+0.02(+0.32%)
Jun 12, 2014
6.058
6.072
6.029
6.029
81,894
-0.03(-0.48%)
Jun 11, 2014
6.053
6.087
6.051
6.058
79,548
-0.02(-0.35%)
Jun 10, 2014
6.084
6.089
6.070
6.079
55,043
+0.00(+0.08%)
Jun 06, 2014
6.051
6.094
6.051
6.075
61,639
+0.02(+0.39%)
Jun 05, 2014
6.018
6.070
6.013
6.051
63,967
+0.02(+0.32%)
Jun 04, 2014
6.018
6.051
6.008
6.032
90,362
+0.01(+0.16%)
Jun 03, 2014
6.046
6.051
6.018
6.022
62,681
-0.04(-0.63%)
Jun 02, 2014
6.027
6.075
6.027
6.060
144,040
+0.02(+0.39%)
May 30, 2014
6.051
6.056
6.029
6.037
63,323
-0.01(-0.16%)
May 29, 2014
6.027
6.051
6.027
6.046
74,526
+0.00(+0.08%)
May 28, 2014
6.018
6.046
6.018
6.041
57,010
+0.01(+0.24%)
May 27, 2014
6.018
6.037
6.008
6.027
82,714
+0.03(+0.48%)
May 23, 2014
5.998
5.998
5.998
5.998
58,722
-0.01(-0.15%)
May 22, 2014
6.003
6.008
5.994
6.007
81,470
+0.01(+0.23%)
May 21, 2014
5.965
5.994
5.965
5.994
89,532
+0.03(+0.48%)
May 20, 2014
5.975
5.984
5.946
5.965
32,783
-0.02(-0.32%)
May 19, 2014
5.956
5.984
5.956
5.984
81,927
+0.04(+0.64%)
May 16, 2014
5.922
5.960
5.922
5.946
41,141
+0.01(+0.24%)
May 15, 2014
5.951
5.951
5.917
5.932
50,607
-0.02(-0.32%)
May 14, 2014
5.979
5.998
5.951
5.951
50,234
-0.02(-0.34%)
May 13, 2014
5.949
5.972
5.939
5.971
46,524
+0.01(+0.14%)
May 12, 2014
5.925
5.963
5.925
5.963
76,403
+0.04(+0.64%)
May 09, 2014
5.906
5.934
5.901
5.925
32,796
+0.01(+0.24%)
May 08, 2014
5.920
5.938
5.906
5.911
61,202
-0.01(-0.16%)
May 07, 2014
5.906
5.930
5.901
5.920
31,661
+0.01(+0.16%)
May 06, 2014
5.906
5.925
5.901
5.911
45,543
+0.00(+0.00%)
May 05, 2014
5.949
5.949
5.901
5.911
71,574
-0.03(-0.56%)
May 02, 2014
5.953
5.953
5.934
5.944
49,086
-0.01(-0.16%)
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.