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
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.26
-0.28 (-0.79%)
Official Closing Price
Updated: 4:15 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 28, 2017
1.904
1.933
1.836
1.914
54,905
-0.03(-1.51%)
Apr 27, 2017
1.943
1.957
1.855
1.943
38,061
-0.03(-1.49%)
Apr 26, 2017
2.021
2.050
1.884
1.972
93,145
-0.05(-2.42%)
Apr 25, 2017
1.933
2.050
1.884
2.021
84,562
+0.08(+4.02%)
Apr 24, 2017
1.953
1.972
1.855
1.943
150,085
-0.10(-4.78%)
Apr 21, 2017
2.050
2.070
2.041
2.041
52,092
-0.03(-1.42%)
Apr 20, 2017
2.128
2.197
2.050
2.070
43,836
+0.07(+3.41%)
Apr 19, 2017
2.002
2.124
2.002
2.002
95,914
-0.07(-3.30%)
Apr 18, 2017
2.128
2.164
1.953
2.070
130,332
-0.10(-4.50%)
Apr 17, 2017
2.109
2.236
2.109
2.168
88,714
-0.03(-1.33%)
Apr 13, 2017
2.177
2.258
2.168
2.197
24,522
+0.03(+1.35%)
Apr 12, 2017
2.255
2.265
2.168
2.168
33,968
-0.09(-3.90%)
Apr 11, 2017
2.216
2.332
2.138
2.255
161,579
+0.03(+1.32%)
Apr 10, 2017
2.207
2.246
2.158
2.226
39,346
-0.00(-0.02%)
Apr 07, 2017
2.285
2.285
2.207
2.226
67,301
-0.04(-1.71%)
Apr 06, 2017
2.314
2.314
2.207
2.265
71,229
-0.05(-2.11%)
Apr 05, 2017
2.343
2.431
2.265
2.314
106,100
-0.06(-2.47%)
Apr 04, 2017
2.402
2.441
2.333
2.373
38,560
-0.03(-1.22%)
Apr 03, 2017
2.470
2.470
2.304
2.402
77,661
-0.09(-3.53%)
Mar 31, 2017
2.353
2.490
2.324
2.490
104,720
+0.12(+4.94%)
Mar 30, 2017
2.363
2.417
2.294
2.373
71,828
-0.02(-0.82%)
Mar 29, 2017
2.490
2.519
2.363
2.392
157,233
-0.05(-2.00%)
Mar 28, 2017
2.304
2.441
2.207
2.441
410,506
+0.16(+6.84%)
Mar 27, 2017
2.099
2.392
2.099
2.285
191,295
+0.15(+6.85%)
Mar 24, 2017
2.236
2.236
2.128
2.138
146,826
-0.05(-2.23%)
Mar 23, 2017
2.207
2.252
2.187
2.187
142,266
-0.03(-1.32%)
Mar 22, 2017
2.294
2.340
2.197
2.216
152,442
-0.09(-3.81%)
Mar 21, 2017
2.421
2.441
2.294
2.304
202,083
-0.08(-3.44%)
Mar 20, 2017
2.363
2.387
2.343
2.386
102,573
+0.02(+1.00%)
Mar 17, 2017
2.441
2.441
2.343
2.363
130,191
-0.01(-0.42%)
Mar 16, 2017
2.529
2.529
2.294
2.373
424,332
-0.14(-5.44%)
Mar 15, 2017
2.519
2.529
2.431
2.509
275,909
-0.04(-1.53%)
Mar 14, 2017
2.558
2.626
2.490
2.548
196,716
-0.09(-3.33%)
Mar 13, 2017
2.636
2.783
2.539
2.636
289,424
+0.02(+0.75%)
Mar 10, 2017
2.490
2.685
2.490
2.617
355,662
+0.12(+4.69%)
Mar 09, 2017
2.392
2.587
2.373
2.499
224,637
-0.02(-0.77%)
Mar 08, 2017
2.665
2.744
2.480
2.519
694,498
-0.20(-7.19%)
Mar 07, 2017
2.802
2.812
2.646
2.714
907,410
-0.13(-4.47%)
Mar 06, 2017
2.880
3.027
2.753
2.841
1,290,829
-0.01(-0.34%)
Mar 03, 2017
2.548
2.880
2.548
2.851
2,061,710
+0.26(+10.19%)
Mar 02, 2017
2.646
2.685
2.499
2.587
451,950
-0.10(-3.64%)
Mar 01, 2017
2.587
2.744
2.499
2.685
1,084,905
+0.09(+3.38%)
Feb 28, 2017
2.519
2.851
2.490
2.597
2,925,660
+0.05(+1.92%)
Feb 27, 2017
2.548
2.812
2.451
2.548
1,286,660
-0.23(-8.42%)
Feb 24, 2017
2.558
2.783
2.353
2.783
1,640,178
+0.04(+1.42%)
Feb 23, 2017
2.734
3.095
2.480
2.744
5,892,947
+0.27(+11.07%)
Feb 22, 2017
3.212
3.300
2.441
2.470
5,702,702
-1.14(-31.62%)
Feb 21, 2017
2.441
3.808
2.080
3.613
30,437,432
+2.01(+125.62%)
Feb 17, 2017
1.601
1.601
1.601
0
-0.02(-1.21%)
Feb 16, 2017
1.660
1.738
1.611
1.621
112,276
-0.02(-1.18%)
Feb 15, 2017
1.601
1.660
1.591
1.640
51,843
+0.03(+1.81%)
Feb 14, 2017
1.611
1.631
1.562
1.611
51,487
-0.01(-0.60%)
Feb 13, 2017
1.591
1.621
1.533
1.621
82,430
+0.03(+1.84%)
Feb 10, 2017
1.611
1.757
1.584
1.591
244,977
-0.02(-1.21%)
Feb 09, 2017
1.523
1.611
1.523
1.611
88,971
+0.06(+3.78%)
Feb 08, 2017
1.611
1.611
1.494
1.552
77,378
+0.01(+0.63%)
Feb 07, 2017
1.465
1.572
1.460
1.543
129,453
+0.06(+3.95%)
Feb 06, 2017
1.562
1.611
1.484
1.484
102,871
-0.07(-4.40%)
Feb 03, 2017
1.562
1.748
1.543
1.552
111,084
-0.01(-0.62%)
Feb 02, 2017
1.533
1.631
1.533
1.562
203,374
+0.02(+1.27%)
Feb 01, 2017
1.494
1.582
1.494
1.543
213,512
+0.05(+3.08%)
Jan 31, 2017
1.689
1.697
1.484
1.497
724,759
-0.25(-14.37%)
Jan 30, 2017
1.943
2.168
1.718
1.748
4,576,496
+0.16(+9.82%)
Jan 27, 2017
1.582
1.630
1.562
1.591
29,379
-0.01(-0.61%)
Jan 26, 2017
1.611
1.611
1.567
1.601
29,499
+0.02(+1.23%)
Jan 25, 2017
1.562
1.640
1.562
1.582
31,918
+0.01(+0.62%)
Jan 24, 2017
1.660
1.679
1.533
1.572
171,905
-0.08(-4.73%)
Jan 23, 2017
1.621
1.709
1.572
1.650
298,381
+0.08(+4.97%)
Jan 20, 2017
1.582
1.631
1.562
1.572
26,271
-0.03(-1.83%)
Jan 19, 2017
1.572
1.611
1.523
1.601
64,732
+0.07(+4.46%)
Jan 18, 2017
1.425
1.601
1.387
1.533
181,363
+0.06(+3.99%)
Jan 17, 2017
1.552
1.591
1.446
1.474
53,768
-0.05(-3.22%)
Jan 13, 2017
1.523
1.523
1.523
0
+0.04(+2.63%)
Jan 12, 2017
1.528
1.553
1.484
1.484
52,700
-0.05(-3.18%)
Jan 11, 2017
1.523
1.549
1.484
1.533
127,423
-0.01(-0.63%)
Jan 10, 2017
1.582
1.601
1.523
1.543
99,760
-0.04(-2.47%)
Jan 09, 2017
1.640
1.660
1.573
1.582
136,147
+0.02(+1.25%)
Jan 06, 2017
1.552
1.621
1.552
1.562
51,141
+0.01(+0.63%)
Jan 05, 2017
1.557
1.650
1.523
1.552
68,539
-0.02(-1.24%)
Jan 04, 2017
1.552
1.699
1.513
1.572
111,380
-0.07(-4.17%)
Jan 03, 2017
1.611
1.640
1.396
1.640
234,488
+0.05(+3.07%)
Dec 30, 2016
1.591
1.591
1.591
0
-0.04(-2.40%)
Dec 29, 2016
1.670
1.680
1.611
1.631
45,147
-0.05(-2.90%)
Dec 28, 2016
1.670
1.709
1.650
1.679
67,087
-0.01(-0.58%)
Dec 27, 2016
1.679
1.689
1.631
1.689
46,642
+0.05(+2.98%)
Dec 23, 2016
1.640
1.640
1.640
0
-0.01(-0.59%)
Dec 22, 2016
1.640
1.660
1.513
1.650
238,848
-0.00(-0.19%)
Dec 21, 2016
1.718
1.787
1.650
1.653
164,143
-0.13(-7.48%)
Dec 20, 2016
1.709
1.787
1.689
1.787
166,430
+0.05(+2.81%)
Dec 19, 2016
1.738
1.788
1.689
1.738
109,091
+0.03(+1.71%)
Dec 16, 2016
1.670
1.718
1.631
1.709
105,719
+0.04(+2.34%)
Dec 15, 2016
1.699
1.709
1.650
1.670
35,383
-0.03(-1.72%)
Dec 14, 2016
1.670
1.709
1.601
1.699
75,582
+0.02(+1.16%)
Dec 13, 2016
1.670
1.709
1.640
1.679
90,778
+0.00(+0.00%)
Dec 12, 2016
1.670
1.699
1.552
1.679
130,570
+0.00(+0.00%)
Dec 09, 2016
1.562
1.699
1.552
1.679
260,820
+0.11(+6.83%)
Dec 08, 2016
1.670
1.718
1.544
1.572
192,409
-0.09(-5.29%)
Dec 07, 2016
1.718
1.718
1.631
1.660
130,055
+0.01(+0.59%)
Dec 06, 2016
1.777
1.787
1.611
1.650
257,369
-0.10(-5.59%)
Dec 05, 2016
1.953
2.000
1.709
1.748
1,615,839
+0.16(+9.82%)
Dec 02, 2016
1.582
1.615
1.543
1.591
104,059
+0.01(+0.62%)
Dec 01, 2016
1.650
1.724
1.582
1.582
178,091
-0.08(-4.71%)
Nov 30, 2016
1.816
1.894
1.611
1.660
725,596
-0.15(-8.11%)
Nov 29, 2016
1.640
1.962
1.617
1.806
2,332,168
+0.16(+9.47%)
Nov 28, 2016
1.640
1.660
1.582
1.650
75,447
+0.01(+0.60%)
Nov 25, 2016
1.670
1.679
1.562
1.640
82,859
-0.04(-2.33%)
Nov 23, 2016
1.679
1.679
1.679
0
+0.00(+0.00%)
Nov 22, 2016
1.777
1.875
1.611
1.679
358,422
-0.07(-3.90%)
Nov 21, 2016
1.513
1.845
1.484
1.748
784,577
+0.27(+18.54%)
Nov 18, 2016
1.777
2.050
1.474
1.474
4,044,748
+0.06(+4.14%)
Nov 17, 2016
1.406
1.533
1.299
1.416
72,765
-0.01(-0.68%)
Nov 16, 2016
1.425
1.489
1.396
1.425
20,125
+0.06(+4.29%)
Nov 15, 2016
1.377
1.440
1.338
1.367
53,720
-0.12(-7.89%)
Nov 14, 2016
1.435
1.562
1.367
1.484
45,094
+0.09(+6.29%)
Nov 11, 2016
1.299
1.435
1.299
1.396
31,349
+0.05(+3.62%)
Nov 10, 2016
1.455
1.455
1.367
1.347
76,538
-0.04(-2.82%)
Nov 09, 2016
1.279
1.416
1.268
1.386
47,253
+0.10(+7.58%)
Nov 08, 2016
1.181
1.338
1.181
1.289
78,338
-0.03(-2.22%)
Nov 07, 2016
1.250
1.347
1.230
1.318
46,561
+0.05(+3.85%)
Nov 04, 2016
1.230
1.367
1.230
1.269
27,356
+0.04(+3.18%)
Nov 03, 2016
1.377
1.377
1.084
1.230
209,241
-0.16(-11.27%)
Nov 02, 2016
1.562
1.562
1.367
1.386
41,517
-0.06(-4.40%)
Nov 01, 2016
1.445
1.569
1.445
1.450
44,030
+0.01(+0.36%)
Oct 31, 2016
1.445
1.455
1.299
1.445
245,224
-0.02(-1.33%)
Oct 28, 2016
1.568
1.586
1.416
1.465
89,649
-0.09(-5.66%)
Oct 27, 2016
1.563
1.601
1.533
1.552
13,040
-0.03(-2.09%)
Oct 26, 2016
1.591
1.626
1.523
1.586
29,992
+0.03(+1.63%)
Oct 25, 2016
1.599
1.621
1.465
1.560
49,247
-0.02(-1.36%)
Oct 24, 2016
1.610
1.610
1.562
1.582
10,442
-0.01(-0.61%)
Oct 21, 2016
1.577
1.601
1.577
1.591
2,415
+0.02(+1.24%)
Oct 20, 2016
1.543
1.611
1.543
1.572
37,250
-0.01(-0.62%)
Oct 19, 2016
1.601
1.650
1.562
1.582
63,790
+0.01(+0.62%)
Oct 18, 2016
1.591
1.631
1.562
1.572
37,835
-0.04(-2.42%)
Oct 17, 2016
1.650
1.650
1.572
1.611
9,658
-0.03(-1.79%)
Oct 14, 2016
1.611
1.640
1.562
1.640
29,748
+0.06(+3.70%)
Oct 13, 2016
1.543
1.679
1.543
1.582
38,932
+0.07(+4.52%)
Oct 12, 2016
1.582
1.621
1.494
1.513
43,226
-0.09(-5.49%)
Oct 11, 2016
1.660
1.672
1.601
1.601
14,350
-0.05(-2.96%)
Oct 10, 2016
1.660
1.709
1.582
1.650
16,196
+0.01(+0.60%)
Oct 07, 2016
1.670
1.699
1.591
1.640
54,489
+0.02(+1.20%)
Oct 06, 2016
1.670
1.679
1.605
1.621
41,188
-0.05(-2.92%)
Oct 05, 2016
1.709
1.709
1.552
1.670
84,066
-0.02(-1.16%)
Oct 04, 2016
1.709
1.748
1.650
1.689
36,500
-0.01(-0.57%)
Oct 03, 2016
1.660
1.748
1.660
1.699
35,206
+0.02(+1.16%)
Sep 30, 2016
1.679
1.728
1.650
1.679
36,584
+0.02(+1.18%)
Sep 29, 2016
1.660
1.738
1.631
1.660
66,086
+0.01(+0.59%)
Sep 28, 2016
1.660
1.738
1.601
1.650
76,826
+0.06(+3.68%)
Sep 27, 2016
1.621
1.738
1.572
1.591
54,742
-0.03(-1.61%)
Sep 26, 2016
1.591
1.709
1.531
1.618
240,597
+0.04(+2.27%)
Sep 23, 2016
1.533
1.593
1.523
1.582
36,193
+0.06(+3.85%)
Sep 22, 2016
1.572
1.659
1.523
1.523
26,380
-0.05(-3.11%)
Sep 21, 2016
1.640
1.709
1.543
1.572
119,805
-0.08(-4.73%)
Sep 20, 2016
1.621
1.709
1.513
1.650
59,456
+0.04(+2.42%)
Sep 19, 2016
1.465
1.660
1.455
1.611
129,543
+0.19(+13.01%)
Sep 16, 2016
1.474
1.474
1.279
1.425
211,033
-0.04(-2.67%)
Sep 15, 2016
1.513
1.513
1.416
1.465
85,236
-0.05(-3.23%)
Sep 14, 2016
1.533
1.543
1.434
1.513
117,461
-0.01(-0.64%)
Sep 13, 2016
1.816
1.816
1.513
1.523
397,366
-0.12(-7.14%)
Sep 12, 2016
1.718
2.236
1.552
1.640
1,410,410
-0.04(-2.33%)
Sep 09, 2016
1.704
1.709
1.679
1.679
1,731
-0.06(-3.37%)
Sep 08, 2016
1.718
1.738
1.693
1.738
7,681
+0.02(+1.14%)
Sep 07, 2016
1.679
1.748
1.679
1.718
20,293
-0.03(-1.68%)
Sep 06, 2016
1.689
1.748
1.689
1.748
65,276
+0.03(+1.70%)
Sep 02, 2016
1.738
1.718
1.718
1.718
98,119
-0.02(-1.12%)
Sep 01, 2016
1.709
1.748
1.650
1.738
71,605
+0.01(+0.57%)
Aug 31, 2016
1.717
1.728
1.709
1.728
7,942
+0.02(+1.14%)
Aug 30, 2016
1.709
1.757
1.709
1.709
3,861
+0.00(+0.00%)
Aug 29, 2016
1.709
1.709
1.660
1.709
27,878
+0.00(+0.00%)
Aug 26, 2016
1.738
1.738
1.709
1.709
15,129
-0.04(-2.23%)
Aug 25, 2016
1.689
1.777
1.689
1.748
51,219
+0.02(+1.13%)
Aug 24, 2016
1.748
1.777
1.650
1.728
31,205
-0.06(-3.28%)
Aug 23, 2016
1.777
1.787
1.660
1.787
43,718
+0.04(+2.23%)
Aug 22, 2016
1.679
1.748
1.653
1.748
18,796
+0.04(+2.29%)
Aug 19, 2016
1.836
1.836
1.679
1.709
51,073
-0.07(-3.85%)
Aug 18, 2016
1.767
1.806
1.767
1.777
16,720
-0.01(-0.55%)
Aug 17, 2016
1.816
1.825
1.767
1.787
29,393
-0.03(-1.62%)
Aug 16, 2016
1.826
1.855
1.816
1.816
23,258
-0.01(-0.53%)
Aug 15, 2016
1.816
1.865
1.799
1.826
23,045
-0.02(-1.06%)
Aug 12, 2016
1.787
1.875
1.777
1.845
45,757
+0.06(+3.39%)
Aug 11, 2016
1.972
2.041
1.660
1.785
167,487
-0.23(-11.27%)
Aug 10, 2016
2.021
2.070
1.962
2.011
136,004
-0.03(-1.43%)
Aug 09, 2016
2.050
2.128
1.977
2.041
113,478
-0.03(-1.42%)
Aug 08, 2016
2.060
2.080
2.002
2.070
48,665
+0.03(+1.44%)
Aug 05, 2016
2.060
2.080
1.972
2.041
61,645
-0.08(-3.69%)
Aug 04, 2016
2.021
2.128
1.962
2.119
86,330
+0.07(+3.33%)
Aug 03, 2016
2.031
2.099
1.933
2.050
199,123
+0.04(+1.94%)
Aug 02, 2016
2.002
2.158
1.914
2.011
205,061
-0.03(-1.44%)
Aug 01, 2016
2.304
2.929
1.982
2.041
1,792,710
+0.07(+3.47%)
Jul 29, 2016
2.060
2.124
1.972
1.972
5,233
-0.11(-5.16%)
Jul 28, 2016
2.246
2.246
1.962
2.080
57,068
-0.20(-8.58%)
Jul 27, 2016
2.431
2.431
2.255
2.275
26,250
-0.08(-3.32%)
Jul 26, 2016
2.441
2.441
2.353
2.353
19,426
+0.01(+0.42%)
Jul 25, 2016
2.431
2.460
2.343
2.343
26,812
-0.06(-2.43%)
Jul 22, 2016
2.363
2.402
2.343
2.402
13,572
-0.02(-0.81%)
Jul 21, 2016
2.363
2.458
2.363
2.421
8,431
+0.04(+1.64%)
Jul 20, 2016
2.373
2.382
2.373
2.382
661
+0.02(+0.83%)
Jul 19, 2016
2.353
2.410
2.344
2.363
3,816
+0.00(+0.00%)
Jul 18, 2016
2.382
2.404
2.363
2.363
1,518
+0.01(+0.42%)
Jul 15, 2016
2.373
2.412
2.353
2.353
3,749
-0.04(-1.63%)
Jul 14, 2016
2.363
2.413
2.363
2.392
7,758
+0.00(+0.00%)
Jul 13, 2016
2.402
2.459
2.392
2.392
3,571
-0.03(-1.21%)
Jul 12, 2016
2.441
2.509
2.392
2.421
16,371
+0.02(+0.81%)
Jul 11, 2016
2.402
2.422
2.343
2.402
14,901
+0.02(+0.82%)
Jul 08, 2016
2.382
2.441
2.354
2.382
11,058
-0.01(-0.41%)
Jul 07, 2016
2.402
2.431
2.392
2.392
12,890
-0.12(-4.67%)
Jul 05, 2016
2.539
2.539
2.480
2.509
21,085
+0.01(+0.39%)
Jul 01, 2016
2.490
2.499
2.499
2.499
28,678
-0.03(-1.16%)
Jun 30, 2016
2.578
2.636
2.519
2.529
19,825
-0.03(-1.15%)
Jun 29, 2016
2.499
2.656
2.475
2.558
35,934
+0.03(+1.16%)
Jun 28, 2016
2.441
2.558
2.363
2.529
51,265
+0.07(+2.78%)
Jun 27, 2016
2.831
2.858
2.421
2.460
101,912
-0.52(-17.38%)
Jun 24, 2016
2.792
3.115
2.744
2.978
127,880
+0.10(+3.39%)
Jun 23, 2016
2.939
3.017
2.812
2.880
34,543
-0.08(-2.83%)
Jun 22, 2016
2.900
3.095
2.900
2.964
17,625
+0.06(+1.91%)
Jun 21, 2016
3.056
3.056
2.831
2.908
19,808
-0.13(-4.22%)
Jun 20, 2016
3.124
3.154
2.978
3.036
28,901
-0.07(-2.20%)
Jun 17, 2016
3.154
3.263
3.076
3.105
23,985
-0.09(-2.75%)
Jun 16, 2016
3.154
3.193
3.115
3.193
28,251
+0.02(+0.62%)
Jun 15, 2016
2.949
3.173
2.949
3.173
36,316
+0.21(+7.26%)
Jun 14, 2016
3.007
3.095
2.939
2.958
29,368
-0.01(-0.33%)
Jun 13, 2016
2.958
3.105
2.929
2.968
17,006
-0.04(-1.30%)
Jun 10, 2016
2.988
3.007
2.929
3.007
53,889
-0.04(-1.28%)
Jun 09, 2016
3.076
3.076
2.988
3.046
37,173
-0.08(-2.50%)
Jun 08, 2016
3.124
3.201
3.076
3.124
13,051
+0.00(+0.00%)
Jun 07, 2016
3.310
3.320
3.124
3.124
43,099
-0.21(-6.43%)
Jun 06, 2016
3.320
3.339
3.134
3.339
38,812
+0.00(+0.00%)
Jun 03, 2016
3.573
3.573
3.222
3.339
48,424
-0.16(-4.47%)
Jun 02, 2016
3.329
3.632
3.311
3.495
59,239
+0.14(+4.07%)
Jun 01, 2016
3.661
3.731
3.024
3.359
109,315
-0.30(-8.27%)
May 31, 2016
3.661
3.710
3.564
3.661
37,979
+0.01(+0.27%)
May 27, 2016
3.564
3.652
3.652
3.652
108,259
+0.09(+2.47%)
May 26, 2016
3.857
3.857
3.466
3.564
114,278
-0.09(-2.41%)
May 25, 2016
3.300
3.905
3.222
3.652
205,909
+0.30(+9.04%)
May 24, 2016
3.285
3.447
3.261
3.349
70,153
+0.13(+3.94%)
May 23, 2016
3.132
3.300
3.085
3.222
34,521
+0.19(+6.11%)
May 20, 2016
2.978
3.154
2.968
3.036
19,132
+0.06(+1.97%)
May 19, 2016
2.949
3.007
2.929
2.978
2,457
+0.04(+1.33%)
May 18, 2016
2.930
2.984
2.930
2.939
3,357
-0.04(-1.31%)
May 17, 2016
2.980
3.017
2.939
2.978
10,807
-0.08(-2.56%)
May 16, 2016
3.066
3.066
2.943
3.056
2,856
-0.01(-0.32%)
May 13, 2016
2.949
3.066
2.939
3.066
6,063
+0.12(+3.97%)
May 12, 2016
2.988
3.007
2.900
2.949
14,920
-0.05(-1.63%)
May 11, 2016
3.152
3.152
2.978
2.997
18,896
-0.02(-0.65%)
May 10, 2016
2.997
3.183
2.997
3.017
25,063
+0.02(+0.65%)
May 09, 2016
3.007
3.163
2.978
2.998
34,955
-0.06(-1.91%)
May 06, 2016
3.105
3.300
3.046
3.056
86,420
-0.15(-4.57%)
May 05, 2016
3.613
3.613
3.124
3.202
31,332
-0.41(-11.35%)
May 04, 2016
3.349
3.652
3.124
3.613
149,746
+0.36(+11.11%)
May 03, 2016
3.417
3.417
3.251
3.251
13,473
-0.05(-1.48%)
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.