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, 2021
8.721
8.729
8.652
8.686
65,356
-0.03(-0.30%)
Apr 29, 2021
8.729
8.747
8.703
8.712
31,412
-0.02(-0.20%)
Apr 28, 2021
8.712
8.747
8.674
8.729
28,681
+0.08(+0.90%)
Apr 27, 2021
8.669
8.729
8.652
8.652
51,710
-0.02(-0.20%)
Apr 26, 2021
8.643
8.728
8.643
8.669
53,541
+0.02(+0.20%)
Apr 23, 2021
8.677
8.703
8.652
8.652
66,742
-0.01(-0.10%)
Apr 22, 2021
8.695
8.721
8.660
8.660
29,666
-0.03(-0.31%)
Apr 21, 2021
8.618
8.705
8.618
8.687
40,450
+0.04(+0.50%)
Apr 20, 2021
8.627
8.653
8.627
8.644
28,775
-0.01(-0.10%)
Apr 19, 2021
8.687
8.705
8.653
8.653
45,536
-0.02(-0.20%)
Apr 16, 2021
8.696
8.705
8.670
8.670
21,022
-0.01(-0.10%)
Apr 15, 2021
8.722
8.722
8.670
8.679
52,335
+0.01(+0.10%)
Apr 14, 2021
8.713
8.756
8.670
8.670
47,335
-0.04(-0.49%)
Apr 13, 2021
8.687
8.739
8.653
8.713
43,359
+0.05(+0.60%)
Apr 12, 2021
8.610
8.662
8.584
8.662
53,521
+0.06(+0.70%)
Apr 09, 2021
8.593
8.610
8.567
8.601
25,552
+0.01(+0.10%)
Apr 08, 2021
8.550
8.593
8.481
8.593
60,566
+0.09(+1.11%)
Apr 07, 2021
8.446
8.532
8.446
8.498
28,574
+0.03(+0.30%)
Apr 06, 2021
8.455
8.507
8.455
8.472
51,766
-0.02(-0.20%)
Apr 05, 2021
8.489
8.515
8.463
8.489
41,835
+0.03(+0.31%)
Apr 01, 2021
8.463
8.515
8.438
8.463
35,889
+0.02(+0.20%)
Mar 31, 2021
8.412
8.515
8.412
8.446
35,918
-0.01(-0.10%)
Mar 30, 2021
8.438
8.455
8.395
8.455
16,961
+0.00(+0.00%)
Mar 29, 2021
8.352
8.472
8.352
8.455
90,548
+0.05(+0.61%)
Mar 26, 2021
8.352
8.420
8.326
8.403
37,398
+0.07(+0.83%)
Mar 25, 2021
8.334
8.352
8.326
8.334
24,475
+0.00(+0.00%)
Mar 24, 2021
8.317
8.395
8.317
8.334
25,396
+0.01(+0.10%)
Mar 23, 2021
8.412
8.412
8.326
8.326
15,460
-0.07(-0.82%)
Mar 22, 2021
8.403
8.420
8.369
8.395
19,489
+0.03(+0.31%)
Mar 19, 2021
8.317
8.381
8.317
8.369
22,067
+0.00(+0.00%)
Mar 18, 2021
8.386
8.420
8.352
8.369
35,669
-0.09(-1.04%)
Mar 17, 2021
8.388
8.463
8.388
8.456
14,029
+0.04(+0.51%)
Mar 16, 2021
8.465
8.465
8.388
8.414
52,973
-0.03(-0.41%)
Mar 15, 2021
8.371
8.448
8.371
8.448
34,533
+0.07(+0.82%)
Mar 12, 2021
8.294
8.397
8.294
8.379
36,218
+0.03(+0.41%)
Mar 11, 2021
8.371
8.397
8.345
8.345
37,636
-0.00(-0.01%)
Mar 10, 2021
8.324
8.354
8.302
8.346
44,442
+0.04(+0.52%)
Mar 09, 2021
8.242
8.319
8.242
8.302
43,489
+0.10(+1.25%)
Mar 08, 2021
8.217
8.260
8.191
8.200
36,649
-0.01(-0.10%)
Mar 05, 2021
8.217
8.302
8.131
8.208
65,076
+0.03(+0.42%)
Mar 04, 2021
8.234
8.285
8.165
8.174
65,709
-0.09(-1.14%)
Mar 03, 2021
8.268
8.285
8.234
8.268
24,321
-0.03(-0.31%)
Mar 02, 2021
8.311
8.311
8.234
8.294
20,204
+0.01(+0.10%)
Mar 01, 2021
8.217
8.337
8.217
8.285
62,021
+0.09(+1.04%)
Feb 26, 2021
8.251
8.261
8.148
8.200
41,008
-0.05(-0.62%)
Feb 25, 2021
8.260
8.285
8.217
8.251
54,718
-0.05(-0.62%)
Feb 24, 2021
8.217
8.311
8.217
8.302
60,184
+0.06(+0.73%)
Feb 23, 2021
8.234
8.251
8.191
8.242
33,748
-0.04(-0.52%)
Feb 22, 2021
8.217
8.328
8.160
8.285
27,936
-0.03(-0.31%)
Feb 19, 2021
8.354
8.379
8.302
8.311
43,345
-0.03(-0.41%)
Feb 18, 2021
8.362
8.384
8.328
8.345
15,415
-0.05(-0.54%)
Feb 17, 2021
8.339
8.399
8.339
8.390
27,191
-0.01(-0.10%)
Feb 16, 2021
8.373
8.416
8.339
8.399
45,886
+0.03(+0.30%)
Feb 12, 2021
8.322
8.397
8.322
8.373
16,922
+0.04(+0.51%)
Feb 11, 2021
8.297
8.331
8.297
8.331
61,534
+0.03(+0.41%)
Feb 10, 2021
8.263
8.314
8.246
8.297
53,475
+0.03(+0.41%)
Feb 09, 2021
8.254
8.271
8.237
8.263
26,076
+0.01(+0.10%)
Feb 08, 2021
8.254
8.280
8.229
8.254
32,265
+0.00(+0.00%)
Feb 05, 2021
8.237
8.263
8.220
8.254
30,319
+0.03(+0.41%)
Feb 04, 2021
8.186
8.237
8.169
8.220
21,356
+0.03(+0.31%)
Feb 03, 2021
8.169
8.227
8.144
8.195
38,445
+0.02(+0.21%)
Feb 02, 2021
8.135
8.195
8.135
8.178
37,063
+0.05(+0.63%)
Feb 01, 2021
8.067
8.144
8.041
8.127
44,224
+0.07(+0.84%)
Jan 29, 2021
8.144
8.144
7.999
8.058
42,423
-0.09(-1.15%)
Jan 28, 2021
8.127
8.212
8.041
8.152
61,966
+0.06(+0.74%)
Jan 27, 2021
8.178
8.186
8.093
8.093
34,492
-0.12(-1.45%)
Jan 26, 2021
8.246
8.322
8.144
8.212
115,065
-0.03(-0.31%)
Jan 25, 2021
8.322
8.322
8.178
8.237
36,556
-0.09(-1.02%)
Jan 22, 2021
8.305
8.373
8.305
8.322
28,791
-0.03(-0.31%)
Jan 21, 2021
8.339
8.352
8.331
8.348
37,253
+0.00(+0.06%)
Jan 20, 2021
8.301
8.368
8.250
8.343
19,682
+0.05(+0.61%)
Jan 19, 2021
8.419
8.419
8.250
8.292
40,252
+0.03(+0.31%)
Jan 15, 2021
8.250
8.326
8.250
8.267
26,709
-0.03(-0.31%)
Jan 14, 2021
8.233
8.318
8.233
8.292
56,374
+0.06(+0.72%)
Jan 13, 2021
8.191
8.254
8.191
8.233
24,259
+0.03(+0.31%)
Jan 12, 2021
8.148
8.233
8.104
8.208
36,686
+0.05(+0.62%)
Jan 11, 2021
8.123
8.174
8.073
8.157
29,350
-0.03(-0.41%)
Jan 08, 2021
8.199
8.212
8.132
8.191
49,636
-0.01(-0.10%)
Jan 07, 2021
8.191
8.258
8.191
8.199
35,173
-0.01(-0.10%)
Jan 06, 2021
8.072
8.225
8.038
8.208
49,323
+0.09(+1.15%)
Jan 05, 2021
8.140
8.170
8.022
8.115
44,687
-0.06(-0.72%)
Jan 04, 2021
8.267
8.267
8.132
8.174
65,877
-0.07(-0.82%)
Dec 31, 2020
8.242
8.242
8.242
86,834
+0.01(+0.10%)
Dec 30, 2020
8.148
8.233
8.148
8.233
86,834
+0.04(+0.52%)
Dec 29, 2020
8.208
8.211
8.157
8.191
35,740
-0.03(-0.31%)
Dec 28, 2020
8.174
8.216
8.132
8.216
43,307
+0.06(+0.73%)
Dec 24, 2020
8.132
8.157
8.102
8.157
9,336
+0.05(+0.57%)
Dec 23, 2020
8.081
8.126
8.077
8.110
22,696
+0.03(+0.37%)
Dec 22, 2020
8.055
8.106
8.038
8.081
10,833
-0.02(-0.21%)
Dec 21, 2020
8.022
8.098
8.022
8.098
29,267
-0.05(-0.62%)
Dec 18, 2020
8.182
8.241
8.115
8.148
28,481
-0.06(-0.72%)
Dec 17, 2020
8.191
8.227
8.168
8.208
28,933
-0.00(-0.06%)
Dec 16, 2020
8.196
8.221
8.162
8.213
27,741
+0.03(+0.31%)
Dec 15, 2020
8.196
8.229
8.120
8.187
46,877
+0.02(+0.21%)
Dec 14, 2020
8.187
8.187
8.162
8.171
27,027
+0.00(+0.00%)
Dec 11, 2020
8.120
8.179
8.114
8.171
11,765
-0.01(-0.10%)
Dec 10, 2020
8.128
8.187
8.120
8.179
37,325
+0.02(+0.22%)
Dec 09, 2020
8.154
8.187
8.095
8.161
23,307
+0.01(+0.09%)
Dec 08, 2020
8.128
8.187
8.127
8.154
94,287
-0.03(-0.41%)
Dec 07, 2020
8.187
8.221
8.177
8.187
22,917
-0.07(-0.82%)
Dec 04, 2020
8.238
8.284
8.036
8.255
89,369
-0.03(-0.30%)
Dec 03, 2020
8.078
8.288
8.061
8.280
58,693
+0.19(+2.29%)
Dec 02, 2020
8.103
8.137
8.078
8.095
15,152
-0.05(-0.62%)
Dec 01, 2020
8.120
8.154
8.087
8.145
25,125
+0.07(+0.83%)
Nov 30, 2020
8.078
8.145
8.053
8.078
46,732
-0.05(-0.62%)
Nov 27, 2020
8.120
8.128
8.095
8.128
15,211
+0.03(+0.31%)
Nov 25, 2020
8.070
8.122
8.053
8.103
21,391
+0.00(+0.00%)
Nov 24, 2020
8.061
8.154
8.019
8.103
49,142
+0.08(+0.94%)
Nov 23, 2020
7.985
8.034
7.977
8.027
21,812
+0.03(+0.42%)
Nov 20, 2020
8.053
8.065
7.994
7.994
23,887
-0.06(-0.73%)
Nov 19, 2020
8.137
8.255
8.053
8.053
66,777
-0.15(-1.81%)
Nov 18, 2020
8.142
8.209
8.077
8.201
28,282
+0.05(+0.62%)
Nov 17, 2020
8.084
8.174
8.072
8.151
52,429
+0.04(+0.52%)
Nov 16, 2020
8.076
8.122
7.967
8.109
29,640
+0.08(+0.94%)
Nov 13, 2020
7.783
8.042
7.760
8.034
124,993
+0.26(+3.34%)
Nov 12, 2020
7.799
7.800
7.707
7.774
15,615
-0.04(-0.54%)
Nov 11, 2020
7.774
7.866
7.766
7.816
57,577
+0.05(+0.65%)
Nov 10, 2020
7.632
7.799
7.624
7.766
30,716
+0.13(+1.75%)
Nov 09, 2020
7.624
7.691
7.599
7.632
100,236
+0.15(+2.01%)
Nov 06, 2020
7.515
7.531
7.481
7.481
10,874
-0.03(-0.45%)
Nov 05, 2020
7.523
7.565
7.506
7.515
44,205
+0.08(+1.13%)
Nov 04, 2020
7.364
7.500
7.364
7.431
16,720
+0.12(+1.60%)
Nov 03, 2020
7.281
7.339
7.281
7.314
7,988
+0.11(+1.51%)
Nov 02, 2020
7.230
7.356
7.188
7.205
30,108
+0.05(+0.70%)
Oct 30, 2020
7.272
7.306
7.155
7.155
51,144
-0.13(-1.72%)
Oct 29, 2020
7.272
7.301
7.222
7.281
25,112
+0.00(+0.00%)
Oct 28, 2020
7.373
7.381
7.281
7.281
43,527
-0.17(-2.25%)
Oct 27, 2020
7.473
7.473
7.446
7.448
39,743
-0.06(-0.78%)
Oct 26, 2020
7.532
7.548
7.490
7.506
26,120
-0.08(-1.10%)
Oct 23, 2020
7.582
7.594
7.573
7.590
19,717
+0.02(+0.22%)
Oct 22, 2020
7.540
7.573
7.532
7.573
25,899
+0.04(+0.48%)
Oct 21, 2020
7.554
7.570
7.512
7.537
19,379
-0.05(-0.66%)
Oct 20, 2020
7.570
7.595
7.554
7.587
15,936
+0.02(+0.33%)
Oct 19, 2020
7.587
7.588
7.545
7.562
18,405
+0.00(+0.00%)
Oct 16, 2020
7.570
7.579
7.554
7.562
12,381
-0.02(-0.33%)
Oct 15, 2020
7.529
7.595
7.514
7.587
26,016
+0.01(+0.11%)
Oct 14, 2020
7.595
7.603
7.545
7.579
27,104
-0.02(-0.22%)
Oct 13, 2020
7.620
7.620
7.545
7.595
71,551
+0.04(+0.55%)
Oct 12, 2020
7.554
7.594
7.554
7.554
14,419
+0.02(+0.33%)
Oct 09, 2020
7.554
7.558
7.509
7.529
8,654
-0.02(-0.33%)
Oct 08, 2020
7.537
7.554
7.529
7.554
12,199
+0.03(+0.44%)
Oct 07, 2020
7.554
7.554
7.479
7.521
20,041
+0.08(+1.12%)
Oct 06, 2020
7.504
7.521
7.437
7.437
20,891
-0.07(-1.00%)
Oct 05, 2020
7.362
7.512
7.362
7.512
57,276
+0.13(+1.80%)
Oct 02, 2020
7.321
7.404
7.246
7.379
21,997
+0.01(+0.11%)
Oct 01, 2020
7.387
7.487
7.338
7.371
105,207
-0.01(-0.11%)
Sep 30, 2020
7.321
7.396
7.321
7.379
27,568
+0.02(+0.23%)
Sep 29, 2020
7.329
7.371
7.296
7.362
30,142
+0.03(+0.45%)
Sep 28, 2020
7.271
7.371
7.263
7.329
152,005
+0.07(+1.03%)
Sep 25, 2020
7.254
7.254
7.154
7.254
41,230
+0.03(+0.46%)
Sep 24, 2020
7.196
7.313
7.055
7.221
106,238
-0.02(-0.23%)
Sep 23, 2020
7.371
7.371
7.238
7.238
16,930
-0.12(-1.69%)
Sep 22, 2020
7.321
7.362
7.313
7.362
46,248
+0.03(+0.45%)
Sep 21, 2020
7.412
7.430
7.288
7.329
55,566
-0.19(-2.54%)
Sep 18, 2020
7.487
7.529
7.487
7.521
9,736
+0.02(+0.22%)
Sep 17, 2020
7.462
7.554
7.414
7.504
34,658
-0.04(-0.52%)
Sep 16, 2020
7.543
7.560
7.510
7.543
33,338
+0.06(+0.77%)
Sep 15, 2020
7.494
7.540
7.449
7.485
27,458
+0.01(+0.11%)
Sep 14, 2020
7.518
7.551
7.394
7.477
34,307
+0.00(+0.00%)
Sep 11, 2020
7.460
7.477
7.427
7.477
46,548
+0.00(+0.00%)
Sep 10, 2020
7.444
7.485
7.419
7.477
55,780
+0.01(+0.11%)
Sep 09, 2020
7.254
7.502
7.229
7.469
58,283
+0.25(+3.44%)
Sep 08, 2020
7.394
7.394
7.188
7.221
94,415
-0.19(-2.57%)
Sep 04, 2020
7.469
7.494
7.411
7.411
27,203
-0.07(-0.88%)
Sep 03, 2020
7.494
7.510
7.452
7.477
73,432
-0.05(-0.66%)
Sep 02, 2020
7.502
7.527
7.485
7.527
39,889
+0.01(+0.11%)
Sep 01, 2020
7.551
7.568
7.427
7.518
38,881
-0.03(-0.44%)
Aug 31, 2020
7.527
7.560
7.474
7.551
36,485
+0.00(+0.00%)
Aug 28, 2020
7.477
7.593
7.437
7.551
44,250
+0.09(+1.22%)
Aug 27, 2020
7.427
7.485
7.378
7.460
79,164
+0.02(+0.22%)
Aug 26, 2020
7.403
7.460
7.378
7.444
55,848
+0.01(+0.11%)
Aug 25, 2020
7.403
7.436
7.378
7.436
96,768
+0.08(+1.12%)
Aug 24, 2020
7.411
7.451
7.353
7.353
42,201
+0.01(+0.11%)
Aug 21, 2020
7.444
7.444
7.328
7.345
52,714
-0.15(-1.99%)
Aug 20, 2020
7.502
7.527
7.494
7.494
55,923
-0.07(-0.86%)
Aug 19, 2020
7.526
7.559
7.509
7.559
24,833
+0.05(+0.66%)
Aug 18, 2020
7.624
7.624
7.501
7.509
129,169
-0.16(-2.04%)
Aug 17, 2020
7.583
7.666
7.555
7.666
38,053
+0.13(+1.75%)
Aug 14, 2020
7.518
7.534
7.443
7.534
39,514
+0.07(+0.88%)
Aug 13, 2020
7.411
7.485
7.394
7.468
29,701
+0.01(+0.11%)
Aug 12, 2020
7.402
7.468
7.378
7.460
52,783
+0.10(+1.34%)
Aug 11, 2020
7.361
7.386
7.345
7.361
109,876
-0.01(-0.11%)
Aug 10, 2020
7.295
7.369
7.288
7.369
21,277
+0.07(+1.01%)
Aug 07, 2020
7.271
7.304
7.271
7.295
17,629
-0.02(-0.34%)
Aug 06, 2020
7.205
7.345
7.205
7.320
303,538
+0.07(+1.02%)
Aug 05, 2020
7.189
7.263
7.189
7.246
290,337
+0.06(+0.80%)
Aug 04, 2020
7.221
7.221
7.164
7.189
89,227
-0.03(-0.46%)
Aug 03, 2020
7.139
7.221
7.106
7.221
88,357
+0.12(+1.62%)
Jul 31, 2020
7.098
7.139
7.065
7.106
104,561
+0.02(+0.23%)
Jul 30, 2020
7.098
7.098
7.008
7.090
50,217
-0.08(-1.15%)
Jul 29, 2020
7.065
7.189
7.065
7.172
178,380
+0.11(+1.51%)
Jul 28, 2020
7.016
7.065
7.016
7.065
110,447
+0.02(+0.35%)
Jul 27, 2020
6.966
7.040
6.950
7.040
90,086
+0.11(+1.54%)
Jul 24, 2020
6.983
6.983
6.909
6.934
63,587
-0.02(-0.35%)
Jul 23, 2020
7.073
7.073
6.942
6.958
160,583
-0.08(-1.17%)
Jul 22, 2020
6.999
7.057
6.983
7.040
189,805
+0.06(+0.82%)
Jul 21, 2020
6.917
6.983
6.909
6.983
292,879
+0.10(+1.43%)
Jul 20, 2020
6.827
6.914
6.810
6.884
396,123
+0.05(+0.72%)
Jul 17, 2020
6.827
6.860
6.794
6.835
32,341
+0.02(+0.24%)
Jul 16, 2020
6.802
6.827
6.769
6.818
225,285
-0.00(-0.00%)
Jul 15, 2020
6.810
6.868
6.810
6.818
158,530
+0.04(+0.60%)
Jul 14, 2020
6.663
6.779
6.663
6.778
83,458
+0.10(+1.47%)
Jul 13, 2020
6.720
6.769
6.679
6.679
103,042
+0.00(+0.00%)
Jul 10, 2020
6.565
6.694
6.565
6.679
52,350
+0.08(+1.18%)
Jul 09, 2020
6.630
6.630
6.532
6.602
58,494
-0.04(-0.55%)
Jul 08, 2020
6.688
6.700
6.573
6.639
90,998
-0.01(-0.12%)
Jul 07, 2020
6.671
6.704
6.647
6.647
38,170
-0.05(-0.73%)
Jul 06, 2020
6.737
6.769
6.663
6.696
149,686
+0.00(+0.00%)
Jul 02, 2020
6.737
6.794
6.663
6.696
103,111
+0.02(+0.37%)
Jul 01, 2020
6.622
6.696
6.614
6.671
117,560
+0.07(+0.99%)
Jun 30, 2020
6.557
6.622
6.541
6.606
54,388
+0.02(+0.37%)
Jun 29, 2020
6.557
6.590
6.500
6.581
42,087
+0.05(+0.75%)
Jun 26, 2020
6.541
6.596
6.508
6.532
51,249
-0.06(-0.87%)
Jun 25, 2020
6.557
6.606
6.549
6.590
40,106
+0.03(+0.50%)
Jun 24, 2020
6.729
6.729
6.549
6.557
46,080
-0.17(-2.55%)
Jun 23, 2020
6.794
6.794
6.712
6.729
108,787
+0.00(+0.00%)
Jun 22, 2020
6.647
6.729
6.647
6.729
42,777
+0.07(+1.11%)
Jun 19, 2020
6.704
6.722
6.614
6.655
105,190
+0.00(+0.00%)
Jun 18, 2020
6.663
6.696
6.622
6.655
88,559
-0.01(-0.14%)
Jun 17, 2020
6.705
6.713
6.624
6.664
168,838
+0.06(+0.86%)
Jun 16, 2020
6.640
6.640
6.453
6.607
235,840
+0.12(+1.88%)
Jun 15, 2020
6.534
6.567
6.380
6.486
189,288
-0.09(-1.36%)
Jun 12, 2020
6.632
6.697
6.534
6.575
46,140
+0.05(+0.75%)
Jun 11, 2020
6.811
6.819
6.526
6.526
100,583
-0.39(-5.64%)
Jun 10, 2020
6.892
6.924
6.811
6.916
74,902
+0.04(+0.59%)
Jun 09, 2020
6.859
6.876
6.786
6.876
58,634
-0.02(-0.24%)
Jun 08, 2020
6.786
6.916
6.786
6.892
86,903
+0.10(+1.44%)
Jun 05, 2020
6.762
6.868
6.762
6.794
159,339
+0.07(+0.97%)
Jun 04, 2020
6.664
6.754
6.664
6.729
53,950
+0.02(+0.36%)
Jun 03, 2020
6.575
6.746
6.575
6.705
206,179
-0.01(-0.12%)
Jun 02, 2020
6.664
6.721
6.640
6.713
76,026
+0.06(+0.85%)
Jun 01, 2020
6.575
6.672
6.567
6.656
72,116
+0.02(+0.37%)
May 29, 2020
6.640
6.640
6.551
6.632
44,049
+0.01(+0.12%)
May 28, 2020
6.591
6.656
6.560
6.624
81,019
+0.08(+1.24%)
May 27, 2020
6.461
6.542
6.437
6.542
96,550
+0.08(+1.26%)
May 26, 2020
6.477
6.494
6.429
6.461
78,994
+0.09(+1.40%)
May 22, 2020
6.388
6.412
6.372
6.372
42,326
-0.04(-0.63%)
May 21, 2020
6.461
6.461
6.388
6.412
68,591
-0.03(-0.49%)
May 20, 2020
6.395
6.460
6.367
6.444
90,484
+0.10(+1.65%)
May 19, 2020
6.299
6.363
6.299
6.339
35,572
+0.02(+0.25%)
May 18, 2020
6.170
6.323
6.170
6.323
63,052
+0.21(+3.43%)
May 15, 2020
6.130
6.170
6.097
6.114
72,131
-0.06(-0.91%)
May 14, 2020
6.162
6.185
6.081
6.170
89,358
-0.04(-0.65%)
May 13, 2020
6.291
6.339
6.178
6.210
103,920
-0.10(-1.53%)
May 12, 2020
6.331
6.395
6.285
6.307
58,245
-0.04(-0.63%)
May 11, 2020
6.250
6.347
6.250
6.347
47,787
+0.06(+0.93%)
May 08, 2020
6.267
6.291
6.234
6.289
66,544
+0.05(+0.87%)
May 07, 2020
6.259
6.296
6.186
6.234
96,564
+0.02(+0.39%)
May 06, 2020
6.259
6.283
6.210
6.210
36,023
-0.04(-0.64%)
May 05, 2020
6.250
6.283
6.218
6.250
41,436
+0.04(+0.65%)
May 04, 2020
6.210
6.210
6.162
6.210
83,338
-0.04(-0.64%)
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.