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
TCP Capital Corp
(NQ:
TCPC
)
11.08
+0.09 (+0.82%)
Streaming Delayed Price
Updated: 4:00 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 29, 2016
6.314
6.344
6.271
6.335
224,158
+0.05(+0.75%)
Apr 28, 2016
6.318
6.404
6.271
6.288
162,882
-0.08(-1.21%)
Apr 27, 2016
6.344
6.412
6.307
6.365
171,530
+0.02(+0.34%)
Apr 26, 2016
6.292
6.374
6.282
6.344
164,970
+0.03(+0.54%)
Apr 25, 2016
6.301
6.322
6.258
6.309
125,203
+0.02(+0.27%)
Apr 22, 2016
6.271
6.322
6.241
6.292
230,455
+0.02(+0.34%)
Apr 21, 2016
6.322
6.404
6.262
6.271
407,622
-0.07(-1.08%)
Apr 20, 2016
6.314
6.382
6.301
6.339
363,178
+0.01(+0.14%)
Apr 19, 2016
6.335
6.369
6.331
6.331
250,052
+0.03(+0.41%)
Apr 18, 2016
6.318
6.339
6.297
6.305
263,309
-0.02(-0.27%)
Apr 15, 2016
6.288
6.344
6.254
6.322
261,827
-0.01(-0.14%)
Apr 14, 2016
6.335
6.374
6.301
6.331
307,540
-0.01(-0.20%)
Apr 13, 2016
6.344
6.382
6.325
6.344
193,306
+0.00(+0.07%)
Apr 12, 2016
6.318
6.369
6.254
6.339
216,786
+0.05(+0.82%)
Apr 11, 2016
6.327
6.393
6.228
6.288
306,929
-0.01(-0.20%)
Apr 08, 2016
6.262
6.352
6.262
6.301
174,022
+0.04(+0.68%)
Apr 07, 2016
6.331
6.361
6.181
6.258
217,330
-0.08(-1.22%)
Apr 06, 2016
6.267
6.335
6.249
6.335
155,264
+0.08(+1.30%)
Apr 05, 2016
6.267
6.309
6.215
6.254
142,153
-0.01(-0.14%)
Apr 04, 2016
6.352
6.421
6.241
6.262
296,584
-0.11(-1.75%)
Apr 01, 2016
6.382
6.425
6.354
6.374
257,070
-0.02(-0.27%)
Mar 31, 2016
6.369
6.408
6.337
6.391
548,875
+0.06(+0.88%)
Mar 30, 2016
6.387
6.417
6.301
6.335
334,928
-0.02(-0.34%)
Mar 29, 2016
6.215
6.365
6.185
6.357
241,248
+0.12(+1.92%)
Mar 28, 2016
6.215
6.275
6.165
6.237
220,470
+0.06(+0.90%)
Mar 24, 2016
6.194
6.181
6.181
6.181
360,451
+0.00(+0.07%)
Mar 23, 2016
6.224
6.292
6.172
6.177
284,373
-0.09(-1.37%)
Mar 22, 2016
6.245
6.297
6.199
6.262
296,918
+0.02(+0.27%)
Mar 21, 2016
6.134
6.284
6.123
6.245
375,534
+0.08(+1.32%)
Mar 18, 2016
6.241
6.275
6.129
6.164
382,358
-0.04(-0.62%)
Mar 17, 2016
6.035
6.262
6.035
6.202
578,205
+0.15(+2.48%)
Mar 16, 2016
5.941
6.087
5.919
6.052
418,410
+0.11(+1.80%)
Mar 15, 2016
5.911
5.971
5.788
5.945
445,097
+0.01(+0.22%)
Mar 14, 2016
5.957
5.974
5.890
5.932
434,538
-0.01(-0.21%)
Mar 11, 2016
5.911
5.966
5.870
5.945
254,410
+0.08(+1.35%)
Mar 10, 2016
5.895
5.961
5.824
5.865
210,698
-0.03(-0.57%)
Mar 09, 2016
5.845
5.966
5.799
5.899
443,847
+0.05(+0.86%)
Mar 08, 2016
5.874
5.991
5.828
5.849
205,209
-0.08(-1.41%)
Mar 07, 2016
5.807
5.945
5.799
5.932
358,627
+0.08(+1.43%)
Mar 04, 2016
5.882
5.939
5.832
5.849
380,507
+0.03(+0.43%)
Mar 03, 2016
5.761
5.845
5.707
5.824
442,564
+0.12(+2.12%)
Mar 02, 2016
5.765
5.765
5.636
5.702
311,514
-0.03(-0.58%)
Mar 01, 2016
5.803
5.845
5.686
5.736
452,632
-0.08(-1.37%)
Feb 29, 2016
5.514
5.815
5.514
5.815
518,914
+0.18(+3.26%)
Feb 26, 2016
5.611
5.669
5.581
5.631
200,566
+0.05(+0.82%)
Feb 25, 2016
5.494
5.594
5.448
5.585
311,760
+0.11(+2.06%)
Feb 24, 2016
5.372
5.494
5.360
5.473
210,279
+0.05(+0.92%)
Feb 23, 2016
5.427
5.473
5.382
5.423
421,181
-0.01(-0.15%)
Feb 22, 2016
5.514
5.544
5.406
5.431
611,667
-0.08(-1.37%)
Feb 19, 2016
5.489
5.550
5.456
5.506
263,664
-0.03(-0.60%)
Feb 18, 2016
5.590
5.590
5.452
5.540
368,249
-0.02(-0.30%)
Feb 17, 2016
5.510
5.615
5.477
5.556
509,540
+0.05(+0.91%)
Feb 16, 2016
5.523
5.551
5.435
5.506
493,663
+0.03(+0.61%)
Feb 12, 2016
5.431
5.473
5.473
5.473
380,838
+0.05(+0.85%)
Feb 11, 2016
5.427
5.481
5.311
5.427
271,288
-0.08(-1.44%)
Feb 10, 2016
5.523
5.544
5.464
5.506
253,454
+0.02(+0.38%)
Feb 09, 2016
5.502
5.565
5.448
5.485
360,879
-0.05(-0.91%)
Feb 08, 2016
5.544
5.665
5.485
5.535
565,213
-0.03(-0.53%)
Feb 05, 2016
5.748
5.748
5.535
5.565
479,238
-0.18(-3.06%)
Feb 04, 2016
5.657
5.765
5.657
5.740
450,933
+0.06(+1.03%)
Feb 03, 2016
5.552
5.711
5.552
5.682
253,237
+0.15(+2.80%)
Feb 02, 2016
5.627
5.640
5.497
5.527
313,467
-0.13(-2.22%)
Feb 01, 2016
5.548
5.665
5.537
5.652
229,632
+0.07(+1.20%)
Jan 29, 2016
5.519
5.611
5.435
5.585
641,735
+0.08(+1.36%)
Jan 28, 2016
5.590
5.619
5.485
5.510
487,441
-0.03(-0.60%)
Jan 27, 2016
5.514
5.569
5.452
5.544
386,259
+0.03(+0.61%)
Jan 26, 2016
5.506
5.598
5.439
5.510
558,319
+0.04(+0.69%)
Jan 25, 2016
5.531
5.585
5.431
5.473
568,028
-0.02(-0.30%)
Jan 22, 2016
5.397
5.498
5.335
5.489
769,085
+0.15(+2.90%)
Jan 21, 2016
5.189
5.389
5.101
5.335
931,708
+0.17(+3.32%)
Jan 20, 2016
5.352
5.352
5.013
5.164
991,438
-0.26(-4.85%)
Jan 19, 2016
5.627
5.665
5.339
5.427
564,610
-0.20(-3.56%)
Jan 15, 2016
5.514
5.627
5.627
5.627
542,652
+0.04(+0.75%)
Jan 14, 2016
5.602
5.677
5.535
5.585
418,888
-0.02(-0.37%)
Jan 13, 2016
5.740
5.790
5.581
5.606
530,834
-0.10(-1.83%)
Jan 12, 2016
5.648
5.753
5.615
5.711
475,128
+0.07(+1.26%)
Jan 11, 2016
5.711
5.757
5.602
5.640
348,204
-0.10(-1.68%)
Jan 08, 2016
5.824
5.824
5.677
5.736
311,952
-0.05(-0.87%)
Jan 07, 2016
5.870
5.911
5.769
5.786
333,938
-0.17(-2.81%)
Jan 06, 2016
5.907
6.003
5.882
5.953
393,029
+0.01(+0.21%)
Jan 05, 2016
5.949
5.974
5.882
5.941
352,231
-0.01(-0.14%)
Jan 04, 2016
5.786
5.953
5.707
5.949
334,814
+0.13(+2.23%)
Dec 31, 2015
5.970
5.819
5.819
5.819
909,368
-0.11(-1.83%)
Dec 30, 2015
5.907
5.953
5.857
5.928
546,279
-0.03(-0.42%)
Dec 29, 2015
5.957
6.041
5.853
5.953
658,725
+0.04(+0.71%)
Dec 28, 2015
5.991
6.032
5.903
5.911
421,741
-0.10(-1.60%)
Dec 24, 2015
5.970
6.007
6.007
6.007
423,685
+0.02(+0.28%)
Dec 23, 2015
5.920
6.051
5.886
5.991
364,151
+0.11(+1.92%)
Dec 22, 2015
5.882
5.920
5.811
5.878
426,811
+0.03(+0.50%)
Dec 21, 2015
5.824
5.957
5.815
5.849
466,985
+0.06(+1.08%)
Dec 18, 2015
5.861
5.949
5.773
5.786
549,895
-0.11(-1.84%)
Dec 17, 2015
5.865
5.991
5.807
5.895
699,188
+0.05(+0.86%)
Dec 16, 2015
5.782
5.878
5.728
5.845
681,880
+0.05(+0.87%)
Dec 15, 2015
5.677
5.845
5.636
5.794
797,340
+0.18(+3.20%)
Dec 14, 2015
5.777
5.871
5.611
5.615
851,153
-0.18(-3.16%)
Dec 11, 2015
5.940
5.961
5.761
5.798
600,130
-0.17(-2.80%)
Dec 10, 2015
6.005
6.064
5.940
5.965
338,395
-0.02(-0.34%)
Dec 09, 2015
6.026
6.066
5.952
5.985
415,101
-0.04(-0.74%)
Dec 08, 2015
6.058
6.133
5.965
6.030
719,256
-0.09(-1.40%)
Dec 07, 2015
6.160
6.221
6.107
6.115
470,466
-0.08(-1.25%)
Dec 04, 2015
6.192
6.225
6.136
6.192
510,710
+0.02(+0.33%)
Dec 03, 2015
6.278
6.308
6.172
6.172
528,945
-0.09(-1.49%)
Dec 02, 2015
6.184
6.335
6.184
6.266
893,720
+0.07(+1.05%)
Dec 01, 2015
6.192
6.219
6.148
6.201
636,302
-0.02(-0.33%)
Nov 30, 2015
6.144
6.241
6.107
6.221
696,398
+0.08(+1.26%)
Nov 27, 2015
6.156
6.156
6.116
6.144
191,206
+0.00(+0.07%)
Nov 25, 2015
6.136
6.140
6.140
6.140
267,902
+0.01(+0.20%)
Nov 24, 2015
6.127
6.144
6.091
6.127
272,621
-0.04(-0.59%)
Nov 23, 2015
6.119
6.172
6.079
6.164
476,438
+0.07(+1.07%)
Nov 20, 2015
6.111
6.111
6.066
6.099
300,220
+0.00(+0.00%)
Nov 19, 2015
6.103
6.131
6.042
6.099
373,089
-0.02(-0.33%)
Nov 18, 2015
6.144
6.144
6.087
6.119
394,858
-0.02(-0.40%)
Nov 17, 2015
6.221
6.237
6.119
6.144
454,136
-0.07(-1.05%)
Nov 16, 2015
6.184
6.233
6.123
6.209
458,255
+0.02(+0.26%)
Nov 13, 2015
6.184
6.241
6.156
6.192
510,808
+0.01(+0.20%)
Nov 12, 2015
6.131
6.221
6.111
6.180
228,142
+0.05(+0.80%)
Nov 11, 2015
6.136
6.209
6.083
6.131
376,663
-0.03(-0.53%)
Nov 10, 2015
6.131
6.217
6.111
6.164
432,984
+0.01(+0.13%)
Nov 09, 2015
6.237
6.266
6.152
6.156
490,286
-0.07(-1.11%)
Nov 06, 2015
6.205
6.262
6.168
6.225
504,502
+0.01(+0.20%)
Nov 05, 2015
6.083
6.241
6.058
6.213
422,988
+0.17(+2.76%)
Nov 04, 2015
6.095
6.136
6.030
6.046
258,307
-0.02(-0.34%)
Nov 03, 2015
6.005
6.111
6.005
6.066
352,421
+0.07(+1.22%)
Nov 02, 2015
5.932
6.046
5.867
5.993
444,216
+0.07(+1.24%)
Oct 30, 2015
5.867
5.867
5.826
5.920
414,609
+0.02(+0.34%)
Oct 29, 2015
5.961
5.985
5.883
5.900
263,176
-0.08(-1.36%)
Oct 28, 2015
5.826
6.034
5.790
5.981
986,416
+0.13(+2.30%)
Oct 27, 2015
5.875
6.009
5.737
5.847
409,952
-0.08(-1.37%)
Oct 26, 2015
6.022
6.042
5.900
5.928
441,778
-0.09(-1.42%)
Oct 23, 2015
6.001
6.038
5.932
6.013
237,435
+0.07(+1.09%)
Oct 22, 2015
5.973
6.050
5.920
5.948
332,203
+0.01(+0.14%)
Oct 21, 2015
5.973
6.001
5.940
5.940
270,092
-0.03(-0.54%)
Oct 20, 2015
5.924
6.005
5.924
5.973
171,831
+0.02(+0.34%)
Oct 19, 2015
5.920
5.985
5.920
5.952
234,242
+0.01(+0.21%)
Oct 16, 2015
5.944
5.985
5.924
5.940
208,627
+0.03(+0.48%)
Oct 15, 2015
5.891
5.940
5.867
5.912
172,826
+0.04(+0.62%)
Oct 14, 2015
5.879
5.912
5.847
5.875
341,986
-0.02(-0.35%)
Oct 13, 2015
5.904
5.965
5.859
5.895
283,391
-0.02(-0.28%)
Oct 12, 2015
5.891
5.975
5.839
5.912
278,657
+0.01(+0.21%)
Oct 09, 2015
5.924
5.977
5.879
5.900
334,189
-0.02(-0.41%)
Oct 08, 2015
5.948
5.977
5.826
5.924
292,696
-0.04(-0.61%)
Oct 07, 2015
5.855
5.973
5.839
5.961
328,389
+0.11(+1.88%)
Oct 06, 2015
5.875
5.936
5.810
5.851
405,356
-0.01(-0.21%)
Oct 05, 2015
5.745
5.863
5.745
5.863
391,125
+0.15(+2.64%)
Oct 02, 2015
5.733
5.798
5.655
5.712
376,373
-0.07(-1.27%)
Oct 01, 2015
5.525
5.794
5.493
5.786
604,515
+0.27(+4.87%)
Sep 30, 2015
5.566
5.631
5.493
5.517
938,287
+0.02(+0.44%)
Sep 29, 2015
5.798
5.818
5.354
5.493
1,288,219
-0.30(-5.20%)
Sep 28, 2015
6.074
6.087
5.755
5.794
1,047,414
-0.32(-5.26%)
Sep 25, 2015
6.026
6.176
6.009
6.115
340,882
+0.11(+1.83%)
Sep 24, 2015
5.977
6.013
5.942
6.005
271,053
-0.01(-0.14%)
Sep 23, 2015
6.013
6.042
5.989
6.013
477,534
+0.01(+0.20%)
Sep 22, 2015
6.026
6.064
5.985
6.001
422,909
-0.04(-0.61%)
Sep 21, 2015
6.038
6.062
6.022
6.038
233,549
+0.03(+0.47%)
Sep 18, 2015
5.973
6.054
5.969
6.009
353,655
+0.01(+0.20%)
Sep 17, 2015
6.046
6.062
5.981
5.997
464,115
-0.06(-0.94%)
Sep 16, 2015
6.062
6.091
6.046
6.054
369,063
-0.01(-0.13%)
Sep 15, 2015
6.054
6.101
6.038
6.062
462,743
-0.00(-0.07%)
Sep 14, 2015
6.131
6.201
6.042
6.066
578,875
-0.06(-1.00%)
Sep 11, 2015
6.123
6.147
6.064
6.127
248,728
-0.02(-0.26%)
Sep 10, 2015
6.215
6.227
6.096
6.143
290,480
-0.07(-1.15%)
Sep 09, 2015
6.219
6.259
6.191
6.215
221,830
+0.02(+0.39%)
Sep 08, 2015
6.179
6.251
6.147
6.191
309,656
+0.06(+1.04%)
Sep 04, 2015
6.127
6.127
6.127
6.127
260,717
-0.03(-0.52%)
Sep 03, 2015
6.239
6.239
6.108
6.159
237,906
-0.05(-0.77%)
Sep 02, 2015
6.096
6.221
6.068
6.207
350,541
+0.12(+2.02%)
Sep 01, 2015
6.139
6.227
6.060
6.084
450,670
-0.12(-1.98%)
Aug 31, 2015
6.179
6.249
6.143
6.207
403,708
+0.04(+0.71%)
Aug 28, 2015
6.104
6.207
6.104
6.163
272,565
+0.01(+0.19%)
Aug 27, 2015
6.096
6.187
5.990
6.151
343,411
+0.10(+1.64%)
Aug 26, 2015
6.104
6.111
5.984
6.052
451,863
+0.07(+1.20%)
Aug 25, 2015
5.925
6.084
5.925
5.980
463,271
+0.10(+1.69%)
Aug 24, 2015
5.873
6.016
5.615
5.881
981,727
-0.24(-3.96%)
Aug 21, 2015
6.183
6.219
6.119
6.123
399,030
-0.06(-1.03%)
Aug 20, 2015
6.219
6.219
6.151
6.187
479,195
-0.03(-0.51%)
Aug 19, 2015
6.207
6.290
6.179
6.219
402,473
-0.04(-0.57%)
Aug 18, 2015
6.314
6.314
6.223
6.255
232,181
-0.04(-0.69%)
Aug 17, 2015
6.227
6.354
6.191
6.298
215,687
+0.07(+1.15%)
Aug 14, 2015
6.115
6.282
6.080
6.227
311,642
+0.13(+2.08%)
Aug 13, 2015
6.127
6.239
6.072
6.100
305,635
+0.00(+0.00%)
Aug 12, 2015
6.064
6.127
6.008
6.100
234,436
-0.02(-0.32%)
Aug 11, 2015
6.119
6.163
6.060
6.119
169,438
-0.01(-0.19%)
Aug 10, 2015
6.052
6.199
6.024
6.131
266,386
+0.11(+1.78%)
Aug 07, 2015
6.104
6.104
5.957
6.024
487,004
-0.08(-1.30%)
Aug 06, 2015
6.052
6.219
6.028
6.104
502,980
+0.04(+0.59%)
Aug 05, 2015
6.064
6.108
6.009
6.068
379,549
+0.00(+0.07%)
Aug 04, 2015
6.012
6.104
6.010
6.064
340,930
+0.03(+0.46%)
Aug 03, 2015
6.028
6.080
5.960
6.036
329,187
-0.01(-0.13%)
Jul 31, 2015
6.096
6.158
6.020
6.044
256,393
-0.09(-1.43%)
Jul 30, 2015
6.048
6.151
6.048
6.131
332,600
+0.08(+1.38%)
Jul 29, 2015
5.992
6.068
5.945
6.048
323,732
+0.08(+1.40%)
Jul 28, 2015
5.754
6.000
5.734
5.964
620,242
+0.18(+3.09%)
Jul 27, 2015
5.941
5.953
5.639
5.786
1,104,763
-0.14(-2.35%)
Jul 24, 2015
6.072
6.142
5.865
5.925
524,058
-0.12(-1.97%)
Jul 23, 2015
6.187
6.249
6.036
6.044
449,905
-0.13(-2.06%)
Jul 22, 2015
6.175
6.255
6.151
6.171
263,168
-0.02(-0.26%)
Jul 21, 2015
6.199
6.243
6.124
6.187
226,526
-0.01(-0.13%)
Jul 20, 2015
6.259
6.310
6.143
6.195
345,379
-0.05(-0.83%)
Jul 17, 2015
6.318
6.318
6.219
6.247
349,484
-0.06(-0.95%)
Jul 16, 2015
6.219
6.354
6.219
6.306
412,821
+0.07(+1.08%)
Jul 15, 2015
6.223
6.251
6.203
6.239
245,199
+0.01(+0.19%)
Jul 14, 2015
6.175
6.227
6.155
6.227
288,746
+0.04(+0.58%)
Jul 13, 2015
6.179
6.219
6.139
6.191
318,394
+0.02(+0.32%)
Jul 10, 2015
6.199
6.207
6.127
6.171
355,823
-0.00(-0.06%)
Jul 09, 2015
6.207
6.211
6.119
6.175
338,386
-0.02(-0.38%)
Jul 08, 2015
6.211
6.219
6.119
6.199
250,293
-0.04(-0.57%)
Jul 07, 2015
6.219
6.255
6.149
6.235
325,619
+0.01(+0.19%)
Jul 06, 2015
6.159
6.231
6.159
6.223
273,408
+0.02(+0.26%)
Jul 02, 2015
6.183
6.207
6.207
6.207
257,445
+0.01(+0.13%)
Jul 01, 2015
6.159
6.215
6.072
6.199
474,160
+0.12(+2.03%)
Jun 30, 2015
6.239
6.239
6.030
6.076
977,238
-0.04(-0.71%)
Jun 29, 2015
6.052
6.195
6.040
6.119
621,686
-0.02(-0.32%)
Jun 26, 2015
6.147
6.151
6.100
6.139
293,248
+0.02(+0.26%)
Jun 25, 2015
6.179
6.179
6.119
6.123
367,963
-0.03(-0.52%)
Jun 24, 2015
6.199
6.207
6.131
6.155
549,189
-0.05(-0.77%)
Jun 23, 2015
6.131
6.207
6.123
6.203
305,348
+0.02(+0.39%)
Jun 22, 2015
6.203
6.219
6.139
6.179
291,328
-0.01(-0.13%)
Jun 19, 2015
6.159
6.235
6.143
6.187
380,057
+0.00(+0.00%)
Jun 18, 2015
6.147
6.231
6.147
6.187
351,182
+0.03(+0.45%)
Jun 17, 2015
6.159
6.183
6.123
6.159
269,077
+0.02(+0.32%)
Jun 16, 2015
6.100
6.171
6.092
6.139
456,103
+0.03(+0.46%)
Jun 15, 2015
6.171
6.207
6.075
6.111
656,413
-0.11(-1.73%)
Jun 12, 2015
6.358
6.358
6.219
6.219
780,306
-0.15(-2.43%)
Jun 11, 2015
6.277
6.389
6.257
6.374
510,563
+0.09(+1.49%)
Jun 10, 2015
6.280
6.331
6.242
6.280
328,185
-0.02(-0.25%)
Jun 09, 2015
6.323
6.350
6.286
6.296
285,197
-0.06(-0.92%)
Jun 08, 2015
6.273
6.358
6.242
6.354
350,612
+0.04(+0.65%)
Jun 05, 2015
6.288
6.347
6.238
6.314
288,995
-0.01(-0.09%)
Jun 04, 2015
6.370
6.393
6.250
6.319
378,702
-0.09(-1.39%)
Jun 03, 2015
6.339
6.409
6.339
6.409
285,102
+0.06(+0.98%)
Jun 02, 2015
6.308
6.358
6.304
6.347
271,794
+0.04(+0.62%)
Jun 01, 2015
6.296
6.331
6.284
6.308
371,104
+0.00(+0.06%)
May 29, 2015
6.312
6.331
6.263
6.304
328,496
-0.00(-0.06%)
May 28, 2015
6.249
6.312
6.242
6.308
325,380
+0.05(+0.81%)
May 27, 2015
6.253
6.288
6.242
6.257
375,738
+0.00(+0.00%)
May 26, 2015
6.245
6.277
6.207
6.257
336,993
-0.01(-0.19%)
May 22, 2015
6.214
6.269
6.269
6.269
299,503
+0.04(+0.62%)
May 21, 2015
6.265
6.277
6.199
6.230
474,985
-0.02(-0.25%)
May 20, 2015
6.261
6.296
6.234
6.245
317,430
-0.03(-0.56%)
May 19, 2015
6.238
6.284
6.234
6.280
390,726
+0.05(+0.75%)
May 18, 2015
6.238
6.284
6.218
6.234
432,865
-0.00(-0.06%)
May 15, 2015
6.238
6.277
6.211
6.238
456,902
+0.00(+0.06%)
May 14, 2015
6.160
6.269
6.160
6.234
616,231
+0.12(+1.97%)
May 13, 2015
6.109
6.176
6.106
6.113
579,709
-0.01(-0.13%)
May 12, 2015
6.078
6.129
6.036
6.121
536,471
+0.05(+0.90%)
May 11, 2015
6.047
6.144
6.024
6.067
621,181
+0.02(+0.32%)
May 08, 2015
6.164
6.172
6.047
6.047
445,339
-0.08(-1.33%)
May 07, 2015
6.036
6.183
6.028
6.129
354,785
+0.05(+0.77%)
May 06, 2015
6.133
6.201
6.063
6.082
356,018
-0.06(-1.01%)
May 05, 2015
6.222
6.234
6.129
6.144
251,323
-0.06(-1.00%)
May 04, 2015
6.160
6.234
6.141
6.207
321,323
+0.04(+0.63%)
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.