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
Calamos Global Total Return Fund
(NQ:
CGO
)
10.98
+0.07 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2013
5.132
5.154
5.129
5.154
0
+0.05(+1.05%)
Apr 29, 2013
5.207
5.207
5.100
5.100
68,046
-0.06(-1.18%)
Apr 26, 2013
5.189
5.189
5.118
5.161
61,644
-0.06(-1.10%)
Apr 25, 2013
5.222
5.232
5.093
5.218
87,233
+0.06(+1.11%)
Apr 24, 2013
5.225
5.232
5.136
5.161
0
-0.06(-1.10%)
Apr 23, 2013
5.232
5.232
5.164
5.218
63,541
+0.04(+0.69%)
Apr 22, 2013
5.154
5.204
5.136
5.182
59,825
+0.07(+1.33%)
Apr 19, 2013
5.111
5.168
5.100
5.114
23,278
+0.03(+0.49%)
Apr 18, 2013
5.100
5.175
5.036
5.089
113,015
+0.00(+0.00%)
Apr 17, 2013
5.078
5.100
5.036
5.089
30,864
-0.01(-0.21%)
Apr 16, 2013
5.071
5.107
4.993
5.100
40,395
+0.04(+0.85%)
Apr 15, 2013
5.200
5.200
4.975
5.057
135,594
-0.11(-2.15%)
Apr 12, 2013
5.154
5.175
5.053
5.168
82,262
+0.00(+0.07%)
Apr 11, 2013
5.168
5.218
5.161
5.164
69,814
-0.01(-0.14%)
Apr 10, 2013
5.218
5.225
5.172
5.172
102,034
-0.05(-1.03%)
Apr 09, 2013
5.243
5.243
5.207
5.225
54,670
+0.02(+0.34%)
Apr 08, 2013
5.218
5.262
5.143
5.207
118,821
-0.01(-0.27%)
Apr 05, 2013
5.189
5.286
5.189
5.222
65,400
-0.03(-0.55%)
Apr 04, 2013
5.222
5.297
5.222
5.250
77,199
+0.03(+0.55%)
Apr 03, 2013
5.275
5.293
5.204
5.222
78,241
-0.05(-1.02%)
Apr 02, 2013
5.265
5.279
5.250
5.275
45,282
-0.00(-0.06%)
Apr 01, 2013
5.211
5.293
5.186
5.279
69,297
+0.03(+0.54%)
Mar 28, 2013
5.240
5.275
5.236
5.250
69,079
-0.00(-0.07%)
Mar 27, 2013
5.225
5.254
5.198
5.254
64,855
+0.03(+0.62%)
Mar 26, 2013
5.261
5.308
5.189
5.222
76,196
-0.00(-0.07%)
Mar 25, 2013
5.300
5.300
5.157
5.225
100,086
-0.03(-0.61%)
Mar 22, 2013
5.214
5.279
5.214
5.257
45,913
+0.03(+0.62%)
Mar 21, 2013
5.272
5.311
5.150
5.225
45,639
-0.08(-1.48%)
Mar 20, 2013
5.272
5.375
5.194
5.304
44,784
+0.08(+1.51%)
Mar 19, 2013
5.300
5.329
5.193
5.225
70,742
-0.06(-1.22%)
Mar 18, 2013
5.343
5.365
5.264
5.290
88,708
+0.00(+0.00%)
Mar 15, 2013
5.626
5.626
5.268
5.290
96,862
-0.03(-0.61%)
Mar 14, 2013
5.318
5.511
5.282
5.322
107,904
+0.00(+0.07%)
Mar 13, 2013
5.354
5.354
5.254
5.318
91,494
-0.03(-0.54%)
Mar 12, 2013
5.333
5.350
5.272
5.347
100,248
+0.03(+0.54%)
Mar 11, 2013
5.297
5.318
5.247
5.318
102,769
+0.04(+0.68%)
Mar 08, 2013
5.268
5.318
5.253
5.282
45,815
+0.01(+0.14%)
Mar 07, 2013
5.275
5.286
5.247
5.275
72,787
+0.02(+0.34%)
Mar 06, 2013
5.293
5.311
5.247
5.257
115,284
+0.00(+0.00%)
Mar 05, 2013
5.225
5.263
5.225
5.257
129,959
+0.06(+1.24%)
Mar 04, 2013
5.207
5.207
5.154
5.193
139,366
+0.02(+0.35%)
Mar 01, 2013
5.186
5.289
5.150
5.175
247,090
+0.00(+0.00%)
Feb 28, 2013
5.175
5.175
5.154
5.175
64,388
+0.01(+0.14%)
Feb 27, 2013
5.125
5.168
5.115
5.168
57,975
+0.04(+0.77%)
Feb 26, 2013
5.146
5.146
5.096
5.129
132,909
-0.01(-0.28%)
Feb 22, 2013
5.132
5.143
5.104
5.143
83,307
+0.03(+0.63%)
Feb 21, 2013
5.132
5.132
5.064
5.111
97,278
-0.04(-0.70%)
Feb 20, 2013
5.161
5.168
5.132
5.146
73,992
-0.02(-0.35%)
Feb 19, 2013
5.150
5.166
5.143
5.164
124,753
+0.04(+0.70%)
Feb 15, 2013
5.146
5.150
5.100
5.129
174,741
+0.04(+0.70%)
Feb 14, 2013
5.121
5.125
5.050
5.093
75,059
-0.03(-0.49%)
Feb 13, 2013
5.150
5.157
5.118
5.118
87,440
-0.04(-0.69%)
Feb 12, 2013
5.150
5.154
5.111
5.154
146,550
-0.01(-0.14%)
Feb 11, 2013
5.157
5.164
5.132
5.161
62,804
-0.03(-0.48%)
Feb 08, 2013
5.172
5.186
5.146
5.186
75,160
-0.02(-0.34%)
Feb 07, 2013
5.189
5.204
5.153
5.204
32,549
+0.00(+0.07%)
Feb 06, 2013
5.168
5.200
5.168
5.200
116,580
+0.06(+1.25%)
Feb 04, 2013
5.132
5.143
5.089
5.136
50,582
-0.00(-0.07%)
Feb 01, 2013
5.143
5.154
5.129
5.139
55,525
+0.02(+0.42%)
Jan 31, 2013
5.161
5.161
5.107
5.118
77,210
-0.03(-0.49%)
Jan 30, 2013
5.136
5.146
5.114
5.143
65,020
+0.00(+0.00%)
Jan 29, 2013
5.161
5.161
5.100
5.143
104,498
-0.03(-0.55%)
Jan 28, 2013
5.168
5.172
5.149
5.172
111,492
+0.03(+0.56%)
Jan 25, 2013
5.164
5.164
5.132
5.143
73,368
+0.01(+0.14%)
Jan 24, 2013
5.125
5.146
5.107
5.136
98,058
+0.03(+0.63%)
Jan 23, 2013
5.104
5.164
5.057
5.104
133,429
-0.03(-0.49%)
Jan 22, 2013
5.100
5.129
5.068
5.129
139,953
+0.02(+0.42%)
Jan 18, 2013
5.082
5.111
5.082
5.107
111,601
+0.01(+0.14%)
Jan 17, 2013
5.118
5.118
5.082
5.100
96,884
-0.02(-0.42%)
Jan 16, 2013
5.068
5.121
5.046
5.121
64,190
+0.03(+0.63%)
Jan 15, 2013
5.093
5.093
5.063
5.089
89,767
-0.03(-0.63%)
Jan 14, 2013
5.075
5.121
5.036
5.121
51,426
+0.04(+0.85%)
Jan 11, 2013
5.075
5.078
5.010
5.078
69,848
-0.00(-0.07%)
Jan 10, 2013
5.010
5.082
4.981
5.082
92,606
+0.08(+1.50%)
Jan 09, 2013
4.978
5.007
4.962
5.007
55,695
+0.01(+0.21%)
Jan 08, 2013
4.985
4.996
4.946
4.996
64,494
+0.03(+0.58%)
Jan 07, 2013
4.975
4.996
4.957
4.968
107,102
-0.04(-0.79%)
Jan 04, 2013
4.993
5.049
4.950
5.007
91,757
+0.04(+0.87%)
Jan 03, 2013
4.942
4.966
4.939
4.964
84,875
+0.04(+0.89%)
Jan 02, 2013
4.953
4.953
4.867
4.920
94,316
+0.02(+0.50%)
Dec 31, 2012
4.864
4.896
4.771
4.896
123,102
+0.02(+0.43%)
Dec 28, 2012
4.950
4.950
4.824
4.874
171,354
-0.03(-0.51%)
Dec 27, 2012
4.900
4.917
4.854
4.900
77,733
-0.03(-0.51%)
Dec 26, 2012
4.946
4.972
4.867
4.925
60,096
+0.01(+0.15%)
Dec 24, 2012
4.889
4.917
4.885
4.917
73,268
-0.01(-0.15%)
Dec 21, 2012
4.910
4.928
4.871
4.925
92,852
-0.03(-0.51%)
Dec 20, 2012
4.921
4.950
4.889
4.950
60,965
+0.04(+0.80%)
Dec 19, 2012
4.882
4.935
4.882
4.910
98,055
+0.03(+0.51%)
Dec 18, 2012
4.867
4.892
4.836
4.885
65,718
+0.02(+0.37%)
Dec 17, 2012
4.885
4.885
4.853
4.867
106,510
+0.01(+0.30%)
Dec 14, 2012
4.849
4.871
4.814
4.853
112,425
+0.01(+0.15%)
Dec 13, 2012
4.849
4.849
4.814
4.846
75,562
-0.01(-0.17%)
Dec 12, 2012
4.814
4.871
4.814
4.854
58,825
+0.05(+1.00%)
Dec 11, 2012
4.810
4.878
4.771
4.806
203,015
-0.02(-0.37%)
Dec 10, 2012
4.774
4.835
4.774
4.824
97,197
+0.03(+0.67%)
Dec 07, 2012
4.806
4.817
4.778
4.792
85,702
-0.05(-1.11%)
Dec 06, 2012
4.814
4.846
4.810
4.846
53,292
+0.01(+0.15%)
Dec 05, 2012
4.857
4.857
4.813
4.839
77,202
-0.04(-0.73%)
Dec 04, 2012
4.853
4.882
4.831
4.874
81,555
+0.01(+0.22%)
Nov 30, 2012
4.885
4.925
4.842
4.864
82,430
-0.04(-0.88%)
Nov 29, 2012
4.892
4.907
4.874
4.907
75,612
+0.05(+1.03%)
Nov 28, 2012
4.814
4.857
4.789
4.857
76,286
+0.05(+0.97%)
Nov 27, 2012
4.849
4.849
4.774
4.810
60,518
-0.03(-0.59%)
Nov 26, 2012
4.832
4.842
4.781
4.839
43,063
+0.01(+0.15%)
Nov 23, 2012
4.792
4.832
4.792
4.832
32,708
+0.07(+1.50%)
Nov 21, 2012
4.753
4.771
4.731
4.760
29,822
+0.03(+0.61%)
Nov 20, 2012
4.746
4.746
4.687
4.731
81,399
+0.01(+0.23%)
Nov 19, 2012
4.703
4.767
4.681
4.721
74,472
+0.08(+1.62%)
Nov 16, 2012
4.520
4.649
4.499
4.645
183,883
+0.18(+3.92%)
Nov 15, 2012
4.610
4.610
4.377
4.470
302,065
-0.18(-3.92%)
Nov 14, 2012
4.735
4.756
4.653
4.653
103,115
-0.10(-2.11%)
Nov 13, 2012
4.703
4.774
4.699
4.753
46,195
-0.00(-0.08%)
Nov 12, 2012
4.767
4.796
4.756
4.756
63,441
-0.04(-0.75%)
Nov 09, 2012
4.746
4.803
4.746
4.792
74,374
+0.02(+0.37%)
Nov 08, 2012
4.839
4.839
4.760
4.774
60,876
-0.09(-1.77%)
Nov 07, 2012
4.860
4.860
4.821
4.860
101,643
-0.04(-0.88%)
Nov 06, 2012
4.849
4.910
4.849
4.903
59,009
+0.05(+0.96%)
Nov 05, 2012
4.885
4.885
4.842
4.857
61,004
-0.03(-0.59%)
Nov 02, 2012
4.907
4.910
4.872
4.885
44,784
-0.03(-0.51%)
Nov 01, 2012
4.867
4.914
4.867
4.910
113,180
+0.07(+1.48%)
Oct 31, 2012
4.842
4.864
4.810
4.839
111,978
-0.00(-0.07%)
Oct 26, 2012
4.874
4.842
4.842
4.842
89,133
-0.04(-0.81%)
Oct 25, 2012
4.910
4.920
4.849
4.882
61,954
+0.00(+0.00%)
Oct 24, 2012
4.878
4.903
4.817
4.882
52,980
+0.03(+0.66%)
Oct 23, 2012
4.882
4.882
4.821
4.849
93,478
-0.05(-0.95%)
Oct 19, 2012
4.964
4.964
4.878
4.896
44,558
-0.06(-1.23%)
Oct 18, 2012
4.960
4.971
4.932
4.957
59,839
+0.02(+0.36%)
Oct 17, 2012
4.975
4.993
4.939
4.939
136,779
-0.03(-0.58%)
Oct 16, 2012
4.968
4.982
4.942
4.968
124,426
+0.03(+0.65%)
Oct 15, 2012
4.917
4.942
4.906
4.935
88,409
+0.03(+0.66%)
Oct 12, 2012
4.925
4.950
4.883
4.903
43,354
-0.01(-0.29%)
Oct 11, 2012
4.989
4.989
4.882
4.917
61,281
+0.01(+0.22%)
Oct 10, 2012
4.910
4.910
4.882
4.907
91,229
-0.03(-0.65%)
Oct 09, 2012
4.932
4.946
4.903
4.939
61,887
-0.04(-0.86%)
Oct 08, 2012
5.007
5.010
4.953
4.982
88,661
-0.03(-0.64%)
Oct 05, 2012
4.978
5.032
4.978
5.014
102,023
+0.01(+0.29%)
Oct 04, 2012
4.942
5.000
4.933
5.000
90,703
+0.03(+0.58%)
Oct 03, 2012
4.939
4.975
4.939
4.971
126,200
+0.00(+0.07%)
Oct 02, 2012
4.903
4.968
4.903
4.968
139,034
+0.02(+0.43%)
Oct 01, 2012
4.867
4.946
4.867
4.946
122,350
+0.05(+1.02%)
Sep 28, 2012
4.878
4.907
4.860
4.896
230,009
-0.02(-0.36%)
Sep 27, 2012
4.907
4.930
4.892
4.914
274,400
+0.02(+0.44%)
Sep 26, 2012
4.932
4.968
4.874
4.892
174,235
-0.08(-1.51%)
Sep 25, 2012
5.028
5.046
4.968
4.968
74,182
-0.07(-1.35%)
Sep 24, 2012
5.057
5.057
4.975
5.036
73,757
-0.01(-0.14%)
Sep 21, 2012
5.025
5.050
5.025
5.043
39,939
+0.02(+0.36%)
Sep 20, 2012
5.021
5.025
4.968
5.025
57,995
+0.00(+0.00%)
Sep 19, 2012
4.993
5.032
4.993
5.025
75,059
+0.01(+0.29%)
Sep 18, 2012
5.039
5.039
4.996
5.010
46,380
-0.01(-0.14%)
Sep 17, 2012
4.993
5.046
4.989
5.018
88,219
-0.00(-0.07%)
Sep 14, 2012
5.053
5.064
5.010
5.021
137,045
+0.03(+0.57%)
Sep 13, 2012
4.903
4.993
4.900
4.993
43,088
+0.08(+1.53%)
Sep 12, 2012
4.982
4.982
4.896
4.917
119,953
+0.01(+0.15%)
Sep 11, 2012
4.846
4.910
4.839
4.910
91,257
+0.05(+1.03%)
Sep 10, 2012
4.849
4.866
4.839
4.860
55,145
-0.01(-0.22%)
Sep 07, 2012
4.874
4.885
4.849
4.871
161,256
-0.03(-0.51%)
Sep 06, 2012
4.832
4.900
4.821
4.896
147,517
+0.05(+1.03%)
Sep 05, 2012
4.849
4.853
4.810
4.846
136,989
-0.03(-0.51%)
Sep 04, 2012
4.849
4.871
4.835
4.871
49,350
-0.01(-0.15%)
Aug 31, 2012
4.867
4.878
4.839
4.878
82,589
-0.01(-0.15%)
Aug 30, 2012
4.874
4.892
4.846
4.885
43,980
-0.02(-0.44%)
Aug 29, 2012
4.903
4.914
4.860
4.907
47,626
-0.03(-0.58%)
Aug 27, 2012
4.932
4.935
4.885
4.935
69,350
+0.02(+0.44%)
Aug 24, 2012
4.864
4.914
4.835
4.914
102,478
+0.04(+0.88%)
Aug 23, 2012
4.878
4.900
4.856
4.871
66,118
-0.03(-0.58%)
Aug 22, 2012
4.935
4.935
4.864
4.900
85,210
-0.02(-0.44%)
Aug 21, 2012
4.910
4.960
4.889
4.921
57,766
-0.01(-0.15%)
Aug 20, 2012
4.939
4.952
4.871
4.928
64,472
-0.02(-0.43%)
Aug 17, 2012
4.982
4.982
4.910
4.949
74,184
-0.01(-0.30%)
Aug 16, 2012
5.010
5.010
4.957
4.964
90,969
+0.01(+0.14%)
Aug 15, 2012
4.996
4.996
4.917
4.957
67,157
-0.02(-0.36%)
Aug 14, 2012
4.921
4.975
4.907
4.975
41,781
+0.05(+1.09%)
Aug 13, 2012
4.939
4.939
4.905
4.921
45,052
-0.01(-0.22%)
Aug 10, 2012
4.914
4.932
4.846
4.932
42,060
-0.02(-0.36%)
Aug 09, 2012
4.925
4.950
4.882
4.950
28,078
+0.03(+0.66%)
Aug 08, 2012
4.914
4.921
4.864
4.917
61,446
-0.04(-0.72%)
Aug 07, 2012
4.896
4.968
4.896
4.953
84,724
+0.05(+1.02%)
Aug 06, 2012
4.975
4.975
4.882
4.903
98,125
+0.04(+0.74%)
Aug 03, 2012
4.814
4.900
4.814
4.867
96,166
+0.05(+1.02%)
Aug 02, 2012
4.803
4.832
4.803
4.818
36,623
-0.02(-0.50%)
Aug 01, 2012
4.849
4.860
4.814
4.842
62,077
+0.03(+0.52%)
Jul 31, 2012
4.814
4.834
4.810
4.817
29,117
-0.02(-0.37%)
Jul 30, 2012
4.824
4.845
4.821
4.835
49,023
-0.01(-0.30%)
Jul 27, 2012
4.778
4.867
4.778
4.849
43,342
+0.05(+1.12%)
Jul 26, 2012
4.706
4.796
4.706
4.796
69,490
+0.10(+2.21%)
Jul 25, 2012
4.674
4.703
4.670
4.692
59,174
-0.00(-0.08%)
Jul 24, 2012
4.717
4.721
4.656
4.696
65,031
-0.04(-0.91%)
Jul 23, 2012
4.681
4.738
4.653
4.738
81,307
+0.05(+1.07%)
Jul 20, 2012
4.713
4.713
4.674
4.688
65,056
-0.02(-0.46%)
Jul 19, 2012
4.724
4.724
4.678
4.710
72,203
-0.01(-0.15%)
Jul 18, 2012
4.692
4.735
4.685
4.717
106,041
+0.00(+0.00%)
Jul 17, 2012
4.760
4.760
4.692
4.717
85,903
-0.01(-0.23%)
Jul 16, 2012
4.678
4.746
4.667
4.728
125,195
+0.01(+0.23%)
Jul 13, 2012
4.703
4.717
4.674
4.717
51,758
+0.03(+0.61%)
Jul 12, 2012
4.710
4.710
4.653
4.688
110,732
-0.03(-0.68%)
Jul 11, 2012
4.706
4.753
4.699
4.721
127,595
-0.01(-0.23%)
Jul 10, 2012
4.738
4.788
4.689
4.731
105,985
-0.03(-0.68%)
Jul 09, 2012
4.674
4.796
4.655
4.763
155,450
+0.08(+1.60%)
Jul 06, 2012
4.692
4.710
4.674
4.688
40,090
-0.05(-1.13%)
Jul 05, 2012
4.706
4.753
4.706
4.742
90,960
-0.01(-0.30%)
Jul 03, 2012
4.710
4.766
4.710
4.756
71,033
+0.02(+0.46%)
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.