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
High Income Securities Fund
(NY:
PCF
)
6.840
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2007
3.193
3.200
3.172
3.200
118,804
+0.01(+0.22%)
Apr 27, 2007
3.186
3.218
3.168
3.193
181,303
-0.01(-0.33%)
Apr 26, 2007
3.211
3.222
3.183
3.204
93,466
+0.01(+0.22%)
Apr 25, 2007
3.200
3.218
3.172
3.197
116,552
+0.00(+0.00%)
Apr 24, 2007
3.186
3.204
3.183
3.197
94,311
+0.01(+0.33%)
Apr 23, 2007
3.193
3.211
3.181
3.186
65,595
-0.02(-0.55%)
Apr 20, 2007
3.176
3.204
3.176
3.204
101,912
+0.00(+0.00%)
Apr 19, 2007
3.165
3.215
3.165
3.204
102,757
+0.03(+0.89%)
Apr 18, 2007
3.190
3.215
3.136
3.176
140,200
-0.01(-0.22%)
Apr 17, 2007
3.172
3.222
3.161
3.183
74,886
-0.00(-0.11%)
Apr 16, 2007
3.183
3.218
3.161
3.186
98,534
+0.00(+0.08%)
Apr 13, 2007
3.172
3.190
3.155
3.184
78,827
+0.02(+0.71%)
Apr 12, 2007
3.161
3.179
3.140
3.161
117,396
-0.00(-0.11%)
Apr 11, 2007
3.140
3.176
3.129
3.165
124,716
+0.02(+0.79%)
Apr 10, 2007
3.126
3.140
3.122
3.140
67,566
+0.01(+0.23%)
Apr 09, 2007
3.136
3.147
3.119
3.133
95,156
+0.00(+0.00%)
Apr 05, 2007
3.129
3.147
3.119
3.133
68,974
+0.00(+0.00%)
Apr 04, 2007
3.136
3.144
3.112
3.133
78,827
+0.00(+0.00%)
Apr 03, 2007
3.151
3.154
3.108
3.133
72,633
+0.01(+0.23%)
Apr 02, 2007
3.108
3.144
3.101
3.126
45,325
+0.03(+0.92%)
Mar 30, 2007
3.104
3.119
3.090
3.097
91,214
+0.00(+0.11%)
Mar 29, 2007
3.112
3.154
3.094
3.094
90,088
-0.02(-0.57%)
Mar 28, 2007
3.126
3.168
3.094
3.112
118,241
+0.00(+0.11%)
Mar 27, 2007
3.112
3.129
3.094
3.108
59,120
+0.01(+0.23%)
Mar 26, 2007
3.104
3.144
3.090
3.101
124,716
+0.00(+0.11%)
Mar 23, 2007
3.126
3.211
3.097
3.097
113,736
-0.04(-1.25%)
Mar 22, 2007
3.126
3.165
3.097
3.136
92,903
-0.00(-0.11%)
Mar 21, 2007
3.133
3.168
3.090
3.140
202,980
-0.06(-2.00%)
Mar 20, 2007
3.108
3.225
3.104
3.204
246,336
+0.09(+2.97%)
Mar 19, 2007
3.126
3.126
3.090
3.112
114,863
-0.01(-0.45%)
Mar 16, 2007
3.097
3.126
3.062
3.126
78,827
+0.03(+1.03%)
Mar 15, 2007
3.076
3.101
3.065
3.094
59,120
-0.00(-0.11%)
Mar 14, 2007
3.094
3.112
3.033
3.097
97,971
+0.00(+0.11%)
Mar 13, 2007
3.087
3.094
3.073
3.094
55,179
+0.01(+0.23%)
Mar 12, 2007
3.080
3.087
3.062
3.087
52,927
+0.01(+0.46%)
Mar 09, 2007
3.055
3.073
3.041
3.073
50,956
+0.00(+0.00%)
Mar 08, 2007
3.048
3.073
3.041
3.073
57,994
+0.04(+1.17%)
Mar 07, 2007
3.030
3.087
2.948
3.037
77,701
+0.01(+0.47%)
Mar 06, 2007
3.016
3.041
3.012
3.023
78,827
+0.01(+0.35%)
Mar 05, 2007
3.019
3.058
3.012
3.012
131,191
-0.02(-0.82%)
Mar 02, 2007
3.076
3.080
3.019
3.037
210,300
-0.04(-1.27%)
Mar 01, 2007
3.062
3.087
3.051
3.076
110,077
+0.01(+0.46%)
Feb 28, 2007
3.090
3.090
3.062
3.062
168,916
-0.01(-0.35%)
Feb 27, 2007
3.108
3.108
3.073
3.073
92,340
-0.04(-1.14%)
Feb 26, 2007
3.108
3.119
3.094
3.108
110,077
+0.01(+0.34%)
Feb 23, 2007
3.087
3.097
3.087
3.097
53,490
+0.01(+0.35%)
Feb 22, 2007
3.090
3.097
3.080
3.087
158,499
+0.00(+0.00%)
Feb 21, 2007
3.083
3.090
3.083
3.087
119,367
-0.02(-0.57%)
Feb 20, 2007
3.094
3.108
3.076
3.104
167,790
+0.02(+0.58%)
Feb 16, 2007
3.094
3.101
3.076
3.087
89,244
-0.01(-0.46%)
Feb 15, 2007
3.080
3.112
3.065
3.101
240,987
+0.04(+1.28%)
Feb 14, 2007
3.051
3.062
3.041
3.062
155,402
+0.01(+0.35%)
Feb 13, 2007
3.051
3.051
3.030
3.051
293,914
+0.00(+0.12%)
Feb 12, 2007
3.073
3.076
3.037
3.048
140,214
-0.01(-0.46%)
Feb 09, 2007
3.058
3.069
3.058
3.062
96,282
+0.00(+0.12%)
Feb 08, 2007
3.069
3.073
3.041
3.058
98,252
-0.01(-0.35%)
Feb 07, 2007
3.087
3.090
3.055
3.069
123,590
+0.00(+0.00%)
Feb 06, 2007
3.069
3.090
3.065
3.069
139,355
-0.01(-0.23%)
Feb 05, 2007
3.065
3.087
3.065
3.076
110,358
-0.01(-0.23%)
Feb 02, 2007
3.073
3.083
3.055
3.083
122,464
+0.00(+0.12%)
Feb 01, 2007
3.058
3.080
3.058
3.080
74,604
+0.02(+0.58%)
Jan 31, 2007
3.044
3.073
3.041
3.062
166,100
+0.01(+0.47%)
Jan 30, 2007
3.030
3.051
3.030
3.048
101,068
+0.01(+0.35%)
Jan 29, 2007
3.051
3.055
3.019
3.037
214,523
-0.01(-0.47%)
Jan 26, 2007
3.048
3.055
3.037
3.051
81,361
-0.01(-0.35%)
Jan 25, 2007
3.044
3.083
3.041
3.062
128,376
-0.00(-0.12%)
Jan 24, 2007
3.048
3.065
3.037
3.065
96,000
+0.02(+0.82%)
Jan 23, 2007
3.069
3.069
3.023
3.041
107,261
-0.01(-0.23%)
Jan 22, 2007
3.055
3.058
3.029
3.048
71,226
-0.01(-0.23%)
Jan 19, 2007
3.055
3.069
3.037
3.055
134,569
-0.01(-0.23%)
Jan 18, 2007
3.069
3.080
3.048
3.062
86,991
-0.01(-0.23%)
Jan 17, 2007
3.069
3.069
3.041
3.069
66,440
+0.00(+0.00%)
Jan 16, 2007
3.037
3.069
3.037
3.069
115,144
+0.02(+0.58%)
Jan 12, 2007
3.065
3.065
3.033
3.051
60,246
-0.01(-0.46%)
Jan 11, 2007
3.062
3.065
3.033
3.065
53,208
+0.01(+0.35%)
Jan 10, 2007
3.048
3.055
3.026
3.055
78,827
+0.01(+0.35%)
Jan 09, 2007
3.033
3.044
3.012
3.044
78,827
+0.02(+0.70%)
Jan 08, 2007
3.037
3.037
3.005
3.023
62,498
-0.01(-0.35%)
Jan 05, 2007
3.041
3.041
2.994
3.033
72,070
-0.00(-0.12%)
Jan 04, 2007
3.033
3.037
3.009
3.037
91,777
+0.02(+0.71%)
Jan 03, 2007
3.037
3.044
3.005
3.016
123,308
-0.03(-1.05%)
Dec 29, 2006
3.048
3.048
3.023
3.048
62,498
+0.01(+0.23%)
Dec 28, 2006
3.037
3.041
3.023
3.041
44,762
+0.01(+0.23%)
Dec 27, 2006
3.030
3.033
3.016
3.033
68,692
+0.01(+0.35%)
Dec 26, 2006
3.009
3.044
3.001
3.023
131,473
-0.01(-0.35%)
Dec 22, 2006
3.030
3.033
2.970
3.033
87,273
+0.00(+0.00%)
Dec 21, 2006
3.012
3.033
2.994
3.033
124,153
+0.02(+0.83%)
Dec 20, 2006
3.016
3.026
2.994
3.009
81,924
-0.00(-0.12%)
Dec 19, 2006
2.984
3.012
2.984
3.012
71,789
+0.01(+0.47%)
Dec 18, 2006
3.005
3.016
2.984
2.998
79,953
+0.00(+0.12%)
Dec 15, 2006
3.023
3.037
2.977
2.994
132,317
-0.02(-0.71%)
Dec 14, 2006
3.023
3.023
3.003
3.016
76,012
+0.00(+0.12%)
Dec 13, 2006
3.001
3.016
2.980
3.012
177,643
+0.01(+0.47%)
Dec 12, 2006
2.984
2.998
2.973
2.998
90,088
+0.02(+0.60%)
Dec 11, 2006
3.001
3.001
2.970
2.980
51,519
-0.02(-0.59%)
Dec 08, 2006
2.959
2.998
2.959
2.998
106,698
+0.00(+0.12%)
Dec 07, 2006
2.966
2.994
2.952
2.994
117,678
+0.04(+1.20%)
Dec 06, 2006
2.973
2.973
2.945
2.959
130,910
+0.01(+0.48%)
Dec 05, 2006
2.980
2.994
2.916
2.945
373,586
-0.02(-0.72%)
Dec 04, 2006
2.991
2.994
2.941
2.966
79,390
-0.02(-0.60%)
Dec 01, 2006
2.977
2.991
2.941
2.984
135,696
+0.01(+0.24%)
Nov 30, 2006
2.966
3.001
2.930
2.977
216,775
+0.01(+0.36%)
Nov 29, 2006
2.906
2.966
2.906
2.966
75,730
+0.02(+0.85%)
Nov 28, 2006
2.898
2.945
2.881
2.941
143,860
+0.02(+0.73%)
Nov 27, 2006
2.938
2.938
2.895
2.920
117,396
-0.02(-0.61%)
Nov 24, 2006
2.959
2.962
2.927
2.938
51,800
-0.01(-0.48%)
Nov 22, 2006
2.941
2.966
2.913
2.952
123,308
+0.02(+0.73%)
Nov 21, 2006
2.941
2.948
2.920
2.930
46,170
-0.01(-0.48%)
Nov 20, 2006
2.952
2.952
2.929
2.945
86,710
-0.00(-0.12%)
Nov 17, 2006
2.955
2.959
2.923
2.948
96,282
+0.00(+0.00%)
Nov 16, 2006
2.948
2.952
2.930
2.948
57,149
+0.02(+0.61%)
Nov 15, 2006
2.952
2.952
2.920
2.930
69,818
-0.01(-0.36%)
Nov 14, 2006
2.916
2.941
2.909
2.941
70,944
+0.02(+0.61%)
Nov 13, 2006
2.920
2.952
2.902
2.923
91,777
-0.01(-0.36%)
Nov 10, 2006
2.938
2.941
2.920
2.934
79,109
+0.01(+0.36%)
Nov 09, 2006
2.938
2.938
2.906
2.923
97,408
-0.00(-0.12%)
Nov 08, 2006
2.955
2.955
2.902
2.927
62,780
-0.02(-0.60%)
Nov 07, 2006
2.945
2.948
2.923
2.945
65,032
+0.02(+0.73%)
Nov 06, 2006
2.881
2.948
2.881
2.923
89,807
+0.03(+1.11%)
Nov 03, 2006
2.938
2.945
2.881
2.891
64,188
-0.01(-0.37%)
Nov 02, 2006
2.948
2.954
2.898
2.902
90,370
-0.03(-0.97%)
Nov 01, 2006
2.952
2.955
2.916
2.930
59,683
-0.00(-0.12%)
Oct 31, 2006
2.959
2.962
2.927
2.934
53,771
-0.01(-0.36%)
Oct 30, 2006
2.923
2.945
2.916
2.945
129,502
+0.00(+0.12%)
Oct 27, 2006
2.941
2.941
2.920
2.941
72,915
+0.00(+0.12%)
Oct 26, 2006
2.945
2.959
2.916
2.938
116,833
-0.01(-0.24%)
Oct 25, 2006
2.909
2.945
2.888
2.945
107,824
+0.04(+1.22%)
Oct 24, 2006
2.909
2.930
2.891
2.909
107,261
+0.01(+0.37%)
Oct 23, 2006
2.913
2.916
2.888
2.898
73,760
-0.01(-0.49%)
Oct 20, 2006
2.945
2.952
2.909
2.913
126,124
-0.02(-0.85%)
Oct 19, 2006
2.920
2.945
2.916
2.938
111,203
+0.03(+1.10%)
Oct 18, 2006
2.913
3.048
2.902
2.906
130,628
+0.01(+0.49%)
Oct 17, 2006
2.884
2.895
2.856
2.891
104,728
+0.01(+0.25%)
Oct 16, 2006
2.888
2.902
2.867
2.884
115,707
+0.01(+0.25%)
Oct 13, 2006
2.870
2.881
2.856
2.877
118,241
+0.02(+0.62%)
Oct 12, 2006
2.856
2.870
2.845
2.859
80,516
+0.01(+0.25%)
Oct 11, 2006
2.856
2.863
2.842
2.852
90,651
-0.00(-0.12%)
Oct 10, 2006
2.863
2.866
2.842
2.856
67,284
-0.00(-0.12%)
Oct 09, 2006
2.849
2.867
2.845
2.859
138,229
+0.01(+0.25%)
Oct 06, 2006
2.859
2.863
2.849
2.852
74,323
-0.01(-0.37%)
Oct 05, 2006
2.852
2.867
2.849
2.863
115,144
+0.01(+0.50%)
Oct 04, 2006
2.842
2.859
2.842
2.849
43,355
+0.01(+0.25%)
Oct 03, 2006
2.849
2.859
2.842
2.842
114,581
-0.00(-0.12%)
Oct 02, 2006
2.856
2.859
2.842
2.845
122,464
+0.00(+0.00%)
Sep 29, 2006
2.842
2.856
2.831
2.845
80,235
+0.00(+0.12%)
Sep 28, 2006
2.827
2.856
2.824
2.842
56,586
-0.00(-0.12%)
Sep 27, 2006
2.842
2.845
2.827
2.845
99,942
+0.01(+0.38%)
Sep 26, 2006
2.842
2.846
2.810
2.835
134,288
+0.00(+0.13%)
Sep 25, 2006
2.842
2.842
2.820
2.831
108,669
+0.01(+0.38%)
Sep 22, 2006
2.838
2.845
2.817
2.820
115,707
+0.00(+0.00%)
Sep 21, 2006
2.806
2.838
2.806
2.820
132,599
+0.00(+0.13%)
Sep 20, 2006
2.842
2.845
2.813
2.817
97,971
-0.04(-1.37%)
Sep 19, 2006
2.831
2.856
2.815
2.856
154,839
+0.04(+1.51%)
Sep 18, 2006
2.831
2.835
2.813
2.813
61,091
-0.00(-0.13%)
Sep 15, 2006
2.813
2.827
2.803
2.817
117,959
+0.02(+0.63%)
Sep 14, 2006
2.799
2.820
2.799
2.799
89,807
+0.00(+0.00%)
Sep 13, 2006
2.795
2.799
2.782
2.799
42,510
+0.01(+0.51%)
Sep 12, 2006
2.778
2.799
2.778
2.785
73,760
+0.00(+0.00%)
Sep 11, 2006
2.806
2.810
2.778
2.785
56,023
+0.00(+0.00%)
Sep 08, 2006
2.785
2.806
2.775
2.785
71,507
+0.01(+0.51%)
Sep 07, 2006
2.774
2.795
2.771
2.771
85,584
+0.00(+0.00%)
Sep 06, 2006
2.785
2.806
2.767
2.771
69,537
-0.03(-1.14%)
Sep 05, 2006
2.799
2.806
2.781
2.803
68,411
+0.01(+0.51%)
Sep 01, 2006
2.806
2.806
2.778
2.788
136,259
-0.01(-0.25%)
Aug 31, 2006
2.788
2.803
2.778
2.795
108,106
+0.00(+0.00%)
Aug 30, 2006
2.785
2.803
2.774
2.795
105,009
+0.01(+0.25%)
Aug 29, 2006
2.764
2.795
2.764
2.788
82,768
+0.01(+0.38%)
Aug 28, 2006
2.753
2.792
2.753
2.778
83,613
+0.00(+0.00%)
Aug 25, 2006
2.749
2.781
2.746
2.778
77,138
+0.01(+0.39%)
Aug 24, 2006
2.753
2.771
2.746
2.767
91,214
+0.00(+0.13%)
Aug 23, 2006
2.742
2.767
2.742
2.764
65,314
+0.02(+0.78%)
Aug 22, 2006
2.749
2.760
2.742
2.742
89,525
-0.01(-0.26%)
Aug 21, 2006
2.753
2.757
2.739
2.749
160,470
-0.01(-0.51%)
Aug 18, 2006
2.756
2.778
2.753
2.764
118,241
+0.00(+0.13%)
Aug 17, 2006
2.749
2.785
2.746
2.760
120,212
+0.01(+0.39%)
Aug 16, 2006
2.739
2.756
2.739
2.749
133,443
+0.00(+0.13%)
Aug 15, 2006
2.746
2.756
2.739
2.746
90,651
+0.01(+0.26%)
Aug 14, 2006
2.753
2.756
2.732
2.739
49,267
+0.00(+0.00%)
Aug 11, 2006
2.732
2.746
2.721
2.739
34,909
+0.00(+0.13%)
Aug 10, 2006
2.739
2.746
2.724
2.735
70,100
-0.01(-0.39%)
Aug 09, 2006
2.764
2.771
2.735
2.746
50,956
-0.02(-0.77%)
Aug 08, 2006
2.753
2.767
2.735
2.767
61,091
+0.01(+0.52%)
Aug 07, 2006
2.746
2.753
2.732
2.753
61,091
+0.01(+0.39%)
Aug 04, 2006
2.732
2.760
2.732
2.742
129,783
+0.01(+0.26%)
Aug 03, 2006
2.728
2.756
2.710
2.735
82,205
+0.00(+0.00%)
Aug 02, 2006
2.728
2.756
2.728
2.735
96,845
-0.00(-0.13%)
Aug 01, 2006
2.732
2.753
2.724
2.739
54,897
+0.00(+0.00%)
Jul 31, 2006
2.732
2.739
2.717
2.739
99,097
+0.01(+0.26%)
Jul 28, 2006
2.714
2.736
2.712
2.732
72,633
+0.01(+0.26%)
Jul 27, 2006
2.714
2.735
2.707
2.724
87,273
+0.00(+0.00%)
Jul 26, 2006
2.721
2.732
2.703
2.724
100,223
+0.00(+0.13%)
Jul 25, 2006
2.692
2.721
2.689
2.721
103,883
+0.01(+0.26%)
Jul 24, 2006
2.689
2.732
2.685
2.714
122,182
+0.01(+0.26%)
Jul 21, 2006
2.664
2.707
2.657
2.707
152,024
+0.02(+0.66%)
Jul 20, 2006
2.668
2.692
2.668
2.689
84,176
-0.01(-0.39%)
Jul 19, 2006
2.675
2.700
2.665
2.700
110,077
+0.02(+0.93%)
Jul 18, 2006
2.657
2.692
2.657
2.675
94,874
+0.01(+0.40%)
Jul 17, 2006
2.660
2.675
2.657
2.664
175,391
-0.01(-0.40%)
Jul 14, 2006
2.682
2.682
2.664
2.675
334,172
-0.01(-0.26%)
Jul 13, 2006
2.682
2.685
2.675
2.682
244,928
+0.00(+0.00%)
Jul 12, 2006
2.682
2.682
2.678
2.682
158,499
+0.00(+0.13%)
Jul 11, 2006
2.689
2.689
2.675
2.678
222,687
+0.01(+0.27%)
Jul 10, 2006
2.675
2.689
2.668
2.671
229,162
-0.00(-0.13%)
Jul 07, 2006
2.671
2.688
2.668
2.675
454,102
+0.00(+0.13%)
Jul 06, 2006
2.675
2.682
2.668
2.671
189,186
-0.00(-0.13%)
Jul 05, 2006
2.675
2.689
2.668
2.675
117,959
-0.00(-0.13%)
Jul 03, 2006
2.696
2.700
2.675
2.678
96,000
-0.00(-0.13%)
Jun 30, 2006
2.668
2.682
2.660
2.682
149,490
+0.02(+0.67%)
Jun 29, 2006
2.685
2.693
2.650
2.664
240,424
-0.03(-1.19%)
Jun 28, 2006
2.685
2.724
2.678
2.696
99,942
+0.01(+0.53%)
Jun 27, 2006
2.692
2.710
2.682
2.682
62,498
-0.01(-0.53%)
Jun 26, 2006
2.703
2.717
2.692
2.696
46,733
-0.02(-0.78%)
Jun 23, 2006
2.735
2.742
2.692
2.717
54,616
+0.00(+0.00%)
Jun 22, 2006
2.710
2.739
2.692
2.717
63,906
-0.02(-0.65%)
Jun 21, 2006
2.721
2.739
2.700
2.735
56,868
+0.01(+0.26%)
Jun 20, 2006
2.724
2.732
2.692
2.728
75,730
+0.04(+1.32%)
Jun 19, 2006
2.692
2.735
2.682
2.692
63,625
-0.01(-0.26%)
Jun 16, 2006
2.682
2.724
2.682
2.700
52,645
+0.00(+0.00%)
Jun 15, 2006
2.700
2.714
2.678
2.700
85,021
+0.00(+0.00%)
Jun 14, 2006
2.707
2.714
2.682
2.700
71,789
-0.01(-0.39%)
Jun 13, 2006
2.707
2.728
2.685
2.710
70,100
+0.01(+0.39%)
Jun 12, 2006
2.728
2.732
2.696
2.700
45,044
-0.03(-1.04%)
Jun 09, 2006
2.707
2.728
2.696
2.728
47,296
+0.03(+1.05%)
Jun 08, 2006
2.692
2.724
2.682
2.700
57,994
+0.00(+0.00%)
Jun 07, 2006
2.742
2.742
2.696
2.700
67,284
-0.01(-0.26%)
Jun 06, 2006
2.717
2.746
2.707
2.707
61,654
-0.01(-0.39%)
Jun 05, 2006
2.710
2.739
2.700
2.717
61,091
-0.03(-1.04%)
Jun 02, 2006
2.710
2.749
2.704
2.746
28,434
+0.02(+0.65%)
Jun 01, 2006
2.700
2.728
2.694
2.728
75,730
+0.01(+0.26%)
May 31, 2006
2.714
2.739
2.689
2.721
54,334
+0.02(+0.66%)
May 30, 2006
2.717
2.735
2.682
2.703
83,895
-0.02(-0.91%)
May 26, 2006
2.732
2.739
2.707
2.728
68,692
+0.02(+0.92%)
May 25, 2006
2.678
2.724
2.675
2.703
118,522
+0.01(+0.53%)
May 24, 2006
2.714
2.728
2.660
2.689
102,475
-0.00(-0.13%)
May 23, 2006
2.682
2.739
2.682
2.692
96,845
-0.01(-0.52%)
May 22, 2006
2.685
2.707
2.671
2.707
75,167
-0.01(-0.26%)
May 19, 2006
2.689
2.718
2.685
2.714
65,314
+0.00(+0.00%)
May 18, 2006
2.692
2.714
2.675
2.714
90,651
+0.04(+1.60%)
May 17, 2006
2.700
2.717
2.660
2.671
105,009
-0.05(-1.70%)
May 16, 2006
2.714
2.724
2.692
2.717
75,730
+0.01(+0.26%)
May 15, 2006
2.710
2.735
2.682
2.710
94,593
-0.02(-0.65%)
May 12, 2006
2.728
2.739
2.707
2.728
73,478
-0.00(-0.13%)
May 11, 2006
2.714
2.732
2.707
2.732
67,284
+0.00(+0.00%)
May 10, 2006
2.721
2.732
2.703
2.732
129,783
+0.01(+0.39%)
May 09, 2006
2.707
2.732
2.696
2.721
112,892
-0.01(-0.26%)
May 08, 2006
2.724
2.728
2.710
2.728
41,665
+0.01(+0.26%)
May 05, 2006
2.696
2.724
2.696
2.721
87,836
+0.01(+0.52%)
May 04, 2006
2.692
2.710
2.685
2.707
80,798
+0.00(+0.00%)
May 03, 2006
2.703
2.721
2.696
2.707
45,888
-0.01(-0.39%)
May 02, 2006
2.724
2.735
2.692
2.717
120,212
-0.01(-0.39%)
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.