Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Convertible & Income 2024 Target Term Fund
(NY:
CBH
)
8.940
+0.020 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
6.469
6.483
6.434
6.455
52,577
+0.03(+0.44%)
Apr 29, 2019
6.448
6.469
6.427
6.427
26,630
+0.01(+0.22%)
Apr 26, 2019
6.469
6.490
6.399
6.413
102,952
-0.02(-0.33%)
Apr 25, 2019
6.462
6.497
6.427
6.434
75,851
+0.01(+0.11%)
Apr 24, 2019
6.455
6.490
6.406
6.427
100,295
+0.01(+0.11%)
Apr 23, 2019
6.420
6.497
6.420
6.420
59,931
+0.00(+0.00%)
Apr 22, 2019
6.371
6.462
6.371
6.420
129,538
+0.01(+0.11%)
Apr 18, 2019
6.448
6.448
6.371
6.413
119,253
-0.03(-0.54%)
Apr 17, 2019
6.476
6.476
6.427
6.448
61,195
-0.03(-0.43%)
Apr 16, 2019
6.490
6.497
6.424
6.476
91,674
+0.06(+0.98%)
Apr 15, 2019
6.387
6.426
6.378
6.413
35,234
+0.01(+0.11%)
Apr 12, 2019
6.364
6.455
6.364
6.406
67,490
+0.02(+0.27%)
Apr 11, 2019
6.399
6.413
6.322
6.389
109,649
-0.01(-0.16%)
Apr 10, 2019
6.413
6.433
6.399
6.399
61,286
-0.01(-0.15%)
Apr 09, 2019
6.402
6.423
6.388
6.409
49,637
-0.01(-0.11%)
Apr 08, 2019
6.388
6.466
6.388
6.416
66,342
-0.01(-0.11%)
Apr 05, 2019
6.395
6.430
6.366
6.423
41,675
+0.03(+0.44%)
Apr 04, 2019
6.402
6.402
6.325
6.395
45,956
+0.04(+0.62%)
Apr 03, 2019
6.367
6.367
6.325
6.355
44,238
+0.01(+0.14%)
Apr 02, 2019
6.318
6.346
6.304
6.346
42,386
+0.03(+0.44%)
Apr 01, 2019
6.318
6.318
6.277
6.318
45,306
+0.06(+0.89%)
Mar 29, 2019
6.298
6.311
6.221
6.263
50,010
+0.03(+0.56%)
Mar 28, 2019
6.284
6.304
6.228
6.228
81,349
-0.02(-0.33%)
Mar 27, 2019
6.235
6.304
6.221
6.249
162,113
-0.01(-0.22%)
Mar 26, 2019
6.263
6.294
6.262
6.263
57,952
+0.00(+0.00%)
Mar 25, 2019
6.298
6.298
6.221
6.263
66,996
+0.01(+0.11%)
Mar 22, 2019
6.304
6.304
6.235
6.256
29,603
-0.01(-0.22%)
Mar 21, 2019
6.193
6.270
6.193
6.270
51,189
+0.07(+1.12%)
Mar 20, 2019
6.193
6.242
6.193
6.200
94,475
-0.01(-0.22%)
Mar 19, 2019
6.325
6.325
6.172
6.214
95,489
-0.09(-1.43%)
Mar 18, 2019
6.314
6.314
6.277
6.304
50,080
+0.04(+0.67%)
Mar 15, 2019
6.277
6.304
6.263
6.263
46,704
-0.01(-0.22%)
Mar 14, 2019
6.311
6.311
6.110
6.277
63,439
-0.01(-0.11%)
Mar 13, 2019
6.304
6.304
6.256
6.284
70,981
+0.03(+0.44%)
Mar 12, 2019
6.221
6.263
6.200
6.256
92,656
+0.06(+0.90%)
Mar 11, 2019
6.242
6.270
6.165
6.200
59,494
-0.03(-0.56%)
Mar 08, 2019
6.304
6.304
6.214
6.235
50,584
+0.00(+0.07%)
Mar 07, 2019
6.286
6.286
6.190
6.231
50,232
+0.00(+0.00%)
Mar 06, 2019
6.258
6.265
6.217
6.231
89,215
-0.02(-0.33%)
Mar 05, 2019
6.286
6.300
6.224
6.252
75,891
+0.00(+0.00%)
Mar 04, 2019
6.383
6.383
6.231
6.252
56,515
+0.00(+0.00%)
Mar 01, 2019
6.279
6.279
6.231
6.252
107,611
+0.02(+0.33%)
Feb 28, 2019
6.203
6.247
6.203
6.231
83,818
+0.06(+1.01%)
Feb 27, 2019
6.279
6.279
6.168
6.168
64,762
-0.05(-0.78%)
Feb 26, 2019
6.231
6.245
6.217
6.217
33,715
-0.01(-0.22%)
Feb 25, 2019
6.307
6.307
6.217
6.231
45,510
-0.03(-0.44%)
Feb 22, 2019
6.265
6.272
6.196
6.258
34,233
+0.04(+0.67%)
Feb 21, 2019
6.231
6.252
6.196
6.217
61,269
-0.01(-0.22%)
Feb 20, 2019
6.238
6.238
6.203
6.231
51,224
+0.06(+0.90%)
Feb 19, 2019
6.192
6.258
6.164
6.175
86,775
-0.03(-0.56%)
Feb 15, 2019
6.189
6.245
6.175
6.210
181,567
+0.01(+0.11%)
Feb 14, 2019
6.141
6.210
6.141
6.203
44,510
+0.01(+0.22%)
Feb 13, 2019
6.203
6.210
6.141
6.189
45,475
+0.02(+0.34%)
Feb 12, 2019
6.203
6.210
6.162
6.168
90,196
+0.00(+0.00%)
Feb 11, 2019
6.134
6.168
6.127
6.168
39,111
+0.04(+0.68%)
Feb 08, 2019
6.189
6.189
6.085
6.127
54,167
-0.02(-0.27%)
Feb 07, 2019
6.150
6.157
6.097
6.144
87,605
-0.01(-0.14%)
Feb 06, 2019
6.119
6.157
6.119
6.152
77,809
+0.01(+0.14%)
Feb 05, 2019
6.137
6.150
6.123
6.144
59,847
+0.02(+0.34%)
Feb 04, 2019
6.144
6.144
6.088
6.123
69,052
+0.01(+0.23%)
Feb 01, 2019
6.137
6.144
6.102
6.109
68,822
+0.01(+0.11%)
Jan 31, 2019
6.109
6.130
6.026
6.102
93,020
+0.03(+0.57%)
Jan 30, 2019
6.102
6.102
6.008
6.068
54,167
+0.01(+0.17%)
Jan 29, 2019
6.047
6.091
6.033
6.057
72,215
-0.01(-0.17%)
Jan 28, 2019
5.964
6.068
5.958
6.068
36,392
+0.08(+1.26%)
Jan 25, 2019
5.949
6.064
5.949
5.992
156,664
+0.06(+1.05%)
Jan 24, 2019
5.882
5.985
5.868
5.930
65,179
+0.01(+0.12%)
Jan 23, 2019
5.930
5.944
5.889
5.923
52,683
-0.02(-0.35%)
Jan 22, 2019
6.020
6.033
5.806
5.944
111,241
-0.06(-0.92%)
Jan 18, 2019
5.944
6.033
5.944
5.999
198,044
-0.01(-0.11%)
Jan 17, 2019
5.933
6.006
5.917
6.006
62,099
+0.06(+0.93%)
Jan 16, 2019
5.937
5.951
5.888
5.951
40,176
+0.06(+0.93%)
Jan 15, 2019
5.923
5.937
5.868
5.896
30,328
-0.01(-0.23%)
Jan 14, 2019
5.944
5.958
5.889
5.909
76,878
-0.03(-0.58%)
Jan 11, 2019
5.944
5.958
5.916
5.944
76,372
+0.02(+0.42%)
Jan 10, 2019
5.864
5.967
5.864
5.919
160,485
+0.01(+0.12%)
Jan 09, 2019
5.926
5.953
5.892
5.912
149,344
+0.03(+0.58%)
Jan 08, 2019
5.850
5.892
5.806
5.878
112,208
+0.04(+0.70%)
Jan 07, 2019
5.768
5.837
5.727
5.837
43,341
+0.08(+1.31%)
Jan 04, 2019
5.720
5.775
5.665
5.761
122,761
+0.10(+1.82%)
Jan 03, 2019
5.645
5.672
5.599
5.659
62,093
+0.01(+0.12%)
Jan 02, 2019
5.535
5.659
5.506
5.652
119,232
+0.18(+3.38%)
Dec 31, 2018
5.501
5.686
5.460
5.467
642,565
-0.08(-1.48%)
Dec 28, 2018
5.508
5.679
5.508
5.549
305,663
+0.08(+1.50%)
Dec 27, 2018
5.446
5.542
5.391
5.467
312,114
+0.01(+0.25%)
Dec 26, 2018
5.391
5.513
5.350
5.453
267,126
+0.13(+2.45%)
Dec 24, 2018
5.330
5.333
5.211
5.323
132,395
-0.03(-0.51%)
Dec 21, 2018
5.371
5.426
5.248
5.350
211,366
-0.05(-1.01%)
Dec 20, 2018
5.460
5.460
5.330
5.405
198,910
-0.08(-1.50%)
Dec 19, 2018
5.535
5.535
5.426
5.487
217,738
-0.01(-0.12%)
Dec 18, 2018
5.549
5.595
5.398
5.494
300,429
+0.01(+0.25%)
Dec 17, 2018
5.631
5.657
5.443
5.481
510,914
-0.15(-2.68%)
Dec 14, 2018
5.638
5.707
5.624
5.631
175,749
-0.07(-1.20%)
Dec 13, 2018
5.734
5.761
5.693
5.700
91,566
-0.03(-0.48%)
Dec 12, 2018
5.693
5.761
5.693
5.727
152,236
+0.01(+0.21%)
Dec 11, 2018
5.764
5.764
5.621
5.715
193,147
-0.04(-0.73%)
Dec 10, 2018
5.771
5.771
5.689
5.757
31,772
+0.01(+0.12%)
Dec 07, 2018
5.791
5.791
5.730
5.750
46,087
-0.01(-0.24%)
Dec 06, 2018
5.784
5.794
5.682
5.764
95,046
-0.05(-0.94%)
Dec 04, 2018
5.825
5.873
5.764
5.818
102,449
-0.02(-0.35%)
Dec 03, 2018
5.866
5.880
5.812
5.839
219,060
+0.01(+0.12%)
Nov 30, 2018
5.839
5.839
5.764
5.832
146,776
+0.01(+0.12%)
Nov 29, 2018
5.859
5.866
5.743
5.825
168,242
-0.02(-0.35%)
Nov 28, 2018
5.846
5.846
5.798
5.846
137,047
+0.04(+0.69%)
Nov 27, 2018
5.805
5.831
5.764
5.806
99,010
-0.02(-0.28%)
Nov 26, 2018
5.791
5.839
5.750
5.822
86,228
+0.01(+0.18%)
Nov 23, 2018
5.696
5.812
5.696
5.812
22,309
+0.06(+1.07%)
Nov 21, 2018
5.750
5.750
5.750
0
+0.00(+0.00%)
Nov 20, 2018
5.812
5.812
5.743
5.750
49,837
-0.11(-1.86%)
Nov 19, 2018
5.907
5.907
5.798
5.859
76,874
-0.01(-0.23%)
Nov 16, 2018
5.907
5.921
5.859
5.873
42,858
-0.02(-0.35%)
Nov 15, 2018
5.907
5.921
5.777
5.893
124,940
+0.00(+0.00%)
Nov 14, 2018
5.955
6.015
5.880
5.893
79,455
-0.10(-1.59%)
Nov 13, 2018
6.043
6.043
5.948
5.989
41,991
-0.01(-0.24%)
Nov 12, 2018
6.057
6.057
6.002
6.003
48,867
-0.02(-0.33%)
Nov 09, 2018
6.105
6.111
6.023
6.023
65,755
-0.07(-1.16%)
Nov 08, 2018
6.046
6.094
6.039
6.094
78,538
+0.00(+0.00%)
Nov 07, 2018
6.080
6.094
6.046
6.094
41,875
+0.06(+1.01%)
Nov 06, 2018
6.026
6.073
6.026
6.033
20,500
-0.05(-0.89%)
Nov 05, 2018
6.046
6.087
5.985
6.087
33,470
+0.04(+0.67%)
Nov 02, 2018
6.046
6.094
6.006
6.046
47,800
+0.00(+0.00%)
Nov 01, 2018
6.080
6.080
5.978
6.046
53,624
+0.03(+0.56%)
Oct 31, 2018
5.951
6.134
5.911
6.012
42,798
+0.10(+1.71%)
Oct 30, 2018
5.992
6.121
5.870
5.911
95,523
-0.09(-1.46%)
Oct 29, 2018
6.053
6.053
5.917
5.999
44,026
+0.01(+0.11%)
Oct 26, 2018
5.965
6.019
5.965
5.992
41,751
-0.01(-0.11%)
Oct 25, 2018
6.039
6.067
5.957
5.999
229,233
+0.00(+0.00%)
Oct 24, 2018
6.080
6.080
5.999
5.999
32,290
-0.03(-0.45%)
Oct 23, 2018
6.033
6.039
5.897
6.026
108,939
-0.08(-1.28%)
Oct 22, 2018
6.087
6.104
6.058
6.104
11,162
+0.06(+0.95%)
Oct 19, 2018
6.134
6.134
6.033
6.046
106,517
-0.03(-0.45%)
Oct 18, 2018
6.128
6.128
6.040
6.073
90,452
-0.03(-0.44%)
Oct 17, 2018
6.134
6.134
6.076
6.100
24,442
-0.01(-0.22%)
Oct 16, 2018
6.128
6.128
6.073
6.114
32,003
+0.01(+0.22%)
Oct 15, 2018
6.175
6.175
6.060
6.100
121,894
+0.00(+0.00%)
Oct 12, 2018
6.094
6.168
6.026
6.100
70,962
+0.07(+1.12%)
Oct 11, 2018
5.965
6.182
5.943
6.033
158,798
+0.03(+0.56%)
Oct 10, 2018
6.195
6.195
5.884
5.999
124,508
-0.16(-2.58%)
Oct 09, 2018
6.265
6.265
6.144
6.157
74,484
+0.05(+0.77%)
Oct 08, 2018
6.191
6.191
6.036
6.110
50,129
-0.04(-0.66%)
Oct 05, 2018
6.174
6.184
6.137
6.151
58,421
-0.01(-0.11%)
Oct 04, 2018
6.188
6.203
6.144
6.157
56,390
-0.03(-0.43%)
Oct 03, 2018
6.164
6.212
6.164
6.184
95,428
-0.01(-0.23%)
Oct 02, 2018
6.225
6.225
6.198
6.198
30,614
-0.01(-0.11%)
Oct 01, 2018
6.225
6.225
6.186
6.204
73,683
-0.00(-0.00%)
Sep 28, 2018
6.198
6.218
6.178
6.205
27,728
+0.04(+0.66%)
Sep 27, 2018
6.205
6.225
6.144
6.164
20,223
+0.00(+0.00%)
Sep 26, 2018
6.205
6.225
6.164
6.164
66,391
-0.03(-0.45%)
Sep 25, 2018
6.225
6.225
6.174
6.192
65,659
+0.00(+0.01%)
Sep 24, 2018
6.230
6.231
6.191
6.191
37,665
-0.01(-0.22%)
Sep 21, 2018
6.218
6.245
6.198
6.205
46,411
-0.00(-0.00%)
Sep 20, 2018
6.245
6.245
6.205
6.205
25,468
-0.01(-0.21%)
Sep 19, 2018
6.211
6.252
6.184
6.218
27,796
-0.00(-0.00%)
Sep 18, 2018
6.191
6.238
6.178
6.218
74,692
+0.01(+0.11%)
Sep 17, 2018
6.282
6.282
6.191
6.211
52,511
-0.05(-0.86%)
Sep 14, 2018
6.245
6.279
6.245
6.265
19,572
-0.03(-0.54%)
Sep 13, 2018
6.319
6.319
6.272
6.299
41,262
+0.04(+0.60%)
Sep 12, 2018
6.308
6.308
6.241
6.261
34,772
+0.00(+0.00%)
Sep 11, 2018
6.263
6.301
6.244
6.261
50,877
+0.01(+0.11%)
Sep 10, 2018
6.241
6.268
6.239
6.254
52,880
+0.03(+0.43%)
Sep 07, 2018
6.201
6.228
6.181
6.228
29,802
-0.01(-0.11%)
Sep 06, 2018
6.208
6.241
6.194
6.234
84,624
+0.05(+0.81%)
Sep 05, 2018
6.214
6.219
6.174
6.184
37,212
-0.02(-0.38%)
Sep 04, 2018
6.214
6.251
6.208
6.208
42,756
-0.04(-0.64%)
Aug 31, 2018
6.248
6.248
6.248
0
+0.02(+0.32%)
Aug 30, 2018
6.261
6.261
6.214
6.228
49,798
+0.01(+0.11%)
Aug 29, 2018
6.261
6.261
6.208
6.221
86,507
+0.01(+0.11%)
Aug 28, 2018
6.228
6.228
6.187
6.214
41,710
+0.01(+0.11%)
Aug 27, 2018
6.241
6.241
6.208
6.208
19,233
-0.02(-0.32%)
Aug 24, 2018
6.234
6.234
6.214
6.228
90,450
+0.01(+0.22%)
Aug 23, 2018
6.194
6.214
6.174
6.214
73,943
+0.03(+0.43%)
Aug 22, 2018
6.228
6.228
6.154
6.187
89,962
+0.00(+0.00%)
Aug 21, 2018
6.208
6.228
6.187
6.187
46,529
-0.03(-0.52%)
Aug 20, 2018
6.228
6.235
6.201
6.220
43,070
-0.00(-0.02%)
Aug 17, 2018
6.228
6.228
6.208
6.221
4,619
+0.01(+0.22%)
Aug 16, 2018
6.254
6.254
6.201
6.208
43,519
-0.02(-0.32%)
Aug 15, 2018
6.309
6.309
6.194
6.228
56,857
-0.05(-0.75%)
Aug 14, 2018
6.229
6.275
6.221
6.275
12,181
+0.03(+0.44%)
Aug 13, 2018
6.248
6.248
6.209
6.247
24,561
+0.03(+0.53%)
Aug 10, 2018
6.214
6.234
6.201
6.214
47,237
+0.03(+0.50%)
Aug 09, 2018
6.203
6.210
6.183
6.183
23,886
-0.03(-0.43%)
Aug 08, 2018
6.190
6.210
6.184
6.210
21,138
+0.02(+0.32%)
Aug 07, 2018
6.170
6.197
6.170
6.190
60,552
-0.01(-0.11%)
Aug 06, 2018
6.203
6.210
6.150
6.197
43,760
+0.01(+0.11%)
Aug 03, 2018
6.163
6.190
6.163
6.190
41,782
+0.02(+0.32%)
Aug 02, 2018
6.143
6.170
6.117
6.170
35,562
+0.04(+0.65%)
Aug 01, 2018
6.183
6.191
6.130
6.130
63,309
-0.03(-0.43%)
Jul 31, 2018
6.110
6.157
6.110
6.157
41,936
+0.03(+0.55%)
Jul 30, 2018
6.163
6.174
6.123
6.123
34,078
-0.04(-0.65%)
Jul 27, 2018
6.177
6.177
6.150
6.163
22,014
+0.01(+0.22%)
Jul 26, 2018
6.150
6.174
6.139
6.150
120,043
-0.01(-0.11%)
Jul 25, 2018
6.177
6.184
6.116
6.157
190,444
+0.03(+0.44%)
Jul 24, 2018
6.210
6.217
6.123
6.130
93,028
-0.05(-0.86%)
Jul 23, 2018
6.143
6.190
6.143
6.183
89,930
+0.01(+0.11%)
Jul 20, 2018
6.117
6.177
6.110
6.177
29,536
+0.03(+0.54%)
Jul 19, 2018
6.129
6.150
6.122
6.143
45,168
+0.03(+0.44%)
Jul 18, 2018
6.143
6.143
6.110
6.117
26,220
-0.01(-0.11%)
Jul 17, 2018
6.137
6.143
6.097
6.123
111,359
+0.01(+0.22%)
Jul 16, 2018
6.140
6.140
6.097
6.110
26,911
-0.02(-0.33%)
Jul 13, 2018
6.143
6.143
6.097
6.130
95,838
-0.01(-0.16%)
Jul 12, 2018
6.163
6.217
6.123
6.140
156,952
-0.00(-0.05%)
Jul 11, 2018
6.183
6.183
6.130
6.143
57,157
-0.03(-0.42%)
Jul 10, 2018
6.100
6.179
6.100
6.169
66,260
+0.04(+0.67%)
Jul 09, 2018
6.086
6.139
6.086
6.128
38,448
+0.02(+0.36%)
Jul 06, 2018
6.100
6.126
6.098
6.106
20,034
+0.01(+0.11%)
Jul 05, 2018
6.146
6.146
6.086
6.100
60,599
-0.05(-0.76%)
Jul 03, 2018
6.146
6.146
6.146
0
+0.03(+0.43%)
Jul 02, 2018
6.173
6.193
6.113
6.120
62,139
-0.03(-0.43%)
Jun 29, 2018
6.159
6.159
6.120
6.146
63,799
+0.00(+0.00%)
Jun 28, 2018
6.169
6.179
6.120
6.146
86,579
-0.03(-0.43%)
Jun 27, 2018
6.159
6.179
6.159
6.173
39,488
+0.01(+0.22%)
Jun 26, 2018
6.159
6.166
6.153
6.159
38,254
+0.00(+0.00%)
Jun 25, 2018
6.219
6.219
6.159
6.159
40,539
-0.08(-1.28%)
Jun 22, 2018
6.226
6.248
6.213
6.239
44,908
+0.01(+0.15%)
Jun 21, 2018
6.232
6.232
6.212
6.230
27,108
+0.00(+0.06%)
Jun 20, 2018
6.199
6.226
6.193
6.226
50,409
+0.02(+0.32%)
Jun 19, 2018
6.213
6.249
6.206
6.206
39,991
-0.05(-0.85%)
Jun 18, 2018
6.259
6.259
6.239
6.259
18,773
+0.04(+0.68%)
Jun 15, 2018
6.292
6.217
6.217
10,360
-0.03(-0.46%)
Jun 14, 2018
6.235
6.259
6.224
6.246
12,767
+0.00(+0.00%)
Jun 13, 2018
6.179
6.246
6.169
6.246
72,387
+0.06(+0.97%)
Jun 12, 2018
6.170
6.193
6.170
6.186
24,817
+0.02(+0.32%)
Jun 11, 2018
6.153
6.199
6.153
6.166
40,021
-0.01(-0.11%)
Jun 08, 2018
6.193
6.193
6.173
6.173
13,211
-0.02(-0.26%)
Jun 07, 2018
6.215
6.222
6.175
6.189
65,496
-0.01(-0.11%)
Jun 06, 2018
6.136
6.195
62,314
+0.00(+0.00%)
Jun 05, 2018
6.171
6.195
6.148
6.195
35,288
+0.01(+0.21%)
Jun 04, 2018
6.214
6.214
6.146
6.182
110,604
-0.00(-0.00%)
Jun 01, 2018
6.255
6.255
6.149
6.182
31,670
+0.04(+0.65%)
May 31, 2018
6.156
6.169
6.136
6.142
63,750
+0.00(+0.00%)
May 30, 2018
6.149
6.152
6.122
6.142
55,219
-0.01(-0.11%)
May 29, 2018
6.116
6.162
6.116
6.149
37,369
+0.00(+0.00%)
May 25, 2018
6.149
6.149
6.149
0
-0.03(-0.43%)
May 24, 2018
6.170
6.195
6.162
6.175
9,340
+0.01(+0.21%)
May 23, 2018
6.175
6.208
6.158
6.162
34,621
-0.03(-0.53%)
May 22, 2018
6.175
6.242
6.169
6.195
42,595
-0.01(-0.21%)
May 21, 2018
6.199
6.261
6.142
6.208
63,908
+0.04(+0.64%)
May 18, 2018
6.169
6.215
6.151
6.169
34,527
+0.01(+0.21%)
May 17, 2018
6.122
6.215
6.122
6.156
38,380
+0.01(+0.11%)
May 16, 2018
6.188
6.189
6.122
6.149
73,514
+0.03(+0.54%)
May 15, 2018
6.149
6.195
6.116
6.116
107,708
-0.04(-0.64%)
May 14, 2018
6.083
6.169
6.083
6.156
86,309
+0.03(+0.54%)
May 11, 2018
6.121
6.129
6.096
6.122
37,472
+0.02(+0.33%)
May 10, 2018
6.116
6.122
6.076
6.103
68,107
-0.01(-0.15%)
May 09, 2018
6.079
6.112
6.059
6.112
121,825
+0.03(+0.54%)
May 08, 2018
6.044
6.079
6.026
6.079
59,305
+0.03(+0.43%)
May 07, 2018
6.053
6.053
6.026
6.053
51,037
+0.00(+0.00%)
May 04, 2018
6.085
6.085
6.053
6.053
22,041
-0.04(-0.65%)
May 03, 2018
6.078
6.092
6.063
6.092
18,887
+0.00(+0.07%)
May 02, 2018
6.070
6.100
6.020
6.088
48,616
+0.00(+0.04%)
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.