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
Cherry Hill Mortgage Investmen
(NY:
CHMI
)
3.710
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2015
5.404
5.441
5.380
5.420
54,010
+0.04(+0.69%)
Apr 29, 2015
5.358
5.407
5.346
5.383
52,069
+0.01(+0.17%)
Apr 28, 2015
5.417
5.457
5.367
5.373
35,912
-0.02(-0.40%)
Apr 27, 2015
5.423
5.426
5.392
5.395
21,534
-0.02(-0.39%)
Apr 24, 2015
5.383
5.438
5.373
5.416
94,632
+0.03(+0.51%)
Apr 23, 2015
5.367
5.392
5.364
5.389
39,116
+0.03(+0.63%)
Apr 22, 2015
5.401
5.401
5.336
5.355
83,311
-0.03(-0.57%)
Apr 21, 2015
5.373
5.420
5.373
5.386
56,126
+0.00(+0.03%)
Apr 20, 2015
5.404
5.425
5.380
5.384
43,702
-0.00(-0.09%)
Apr 17, 2015
5.392
5.426
5.389
5.389
38,272
-0.01(-0.11%)
Apr 16, 2015
5.463
5.463
5.395
5.395
50,641
-0.05(-0.85%)
Apr 15, 2015
5.432
5.466
5.417
5.441
50,034
-0.01(-0.23%)
Apr 14, 2015
5.438
5.460
5.438
5.454
12,378
+0.01(+0.23%)
Apr 13, 2015
5.438
5.469
5.438
5.441
59,011
+0.01(+0.11%)
Apr 10, 2015
5.447
5.457
5.398
5.435
61,407
+0.00(+0.06%)
Apr 09, 2015
5.429
5.447
5.413
5.432
67,369
-0.02(-0.45%)
Apr 08, 2015
5.469
5.469
5.423
5.457
95,437
+0.00(+0.06%)
Apr 07, 2015
5.423
5.469
5.423
5.454
35,068
+0.03(+0.51%)
Apr 06, 2015
5.481
5.484
5.423
5.426
107,433
-0.05(-0.90%)
Apr 02, 2015
5.472
5.475
5.475
5.475
37,973
-0.02(-0.28%)
Apr 01, 2015
5.426
5.497
5.392
5.490
157,792
+0.06(+1.08%)
Mar 31, 2015
5.398
5.459
5.398
5.432
46,947
-0.03(-0.51%)
Mar 30, 2015
5.484
5.497
5.407
5.460
89,822
-0.03(-0.56%)
Mar 27, 2015
5.481
5.510
5.438
5.490
66,979
+0.01(+0.11%)
Mar 26, 2015
5.442
5.493
5.442
5.484
59,430
+0.00(+0.05%)
Mar 25, 2015
5.505
5.523
5.457
5.481
91,180
-0.02(-0.38%)
Mar 24, 2015
5.502
5.511
5.457
5.502
71,229
+0.00(+0.00%)
Mar 23, 2015
5.451
5.538
5.451
5.502
129,484
+0.08(+1.55%)
Mar 20, 2015
5.451
5.484
5.418
5.418
81,809
+0.01(+0.17%)
Mar 19, 2015
5.424
5.487
5.409
5.409
118,136
-0.05(-0.88%)
Mar 18, 2015
5.329
5.463
5.329
5.457
143,577
+0.09(+1.62%)
Mar 17, 2015
5.302
5.382
5.302
5.370
83,822
+0.08(+1.47%)
Mar 16, 2015
5.263
5.311
5.263
5.293
98,268
+0.03(+0.57%)
Mar 13, 2015
5.248
5.275
5.248
5.263
119,128
-0.02(-0.40%)
Mar 12, 2015
5.272
5.287
5.224
5.284
78,527
+0.03(+0.51%)
Mar 11, 2015
5.245
5.305
5.215
5.257
200,640
-0.09(-1.74%)
Mar 10, 2015
5.418
5.418
5.312
5.350
80,514
-0.05(-0.94%)
Mar 09, 2015
5.430
5.430
5.350
5.400
115,082
+0.01(+0.28%)
Mar 06, 2015
5.412
5.451
5.332
5.385
80,834
-0.02(-0.39%)
Mar 05, 2015
5.391
5.436
5.379
5.406
104,104
+0.01(+0.11%)
Mar 04, 2015
5.311
5.400
5.305
5.400
72,494
+0.05(+0.95%)
Mar 03, 2015
5.278
5.362
5.260
5.350
78,587
+0.07(+1.36%)
Mar 02, 2015
5.284
5.302
5.272
5.278
53,631
-0.02(-0.45%)
Feb 27, 2015
5.314
5.320
5.278
5.302
83,338
+0.01(+0.17%)
Feb 26, 2015
5.284
5.299
5.257
5.293
118,948
-0.01(-0.11%)
Feb 25, 2015
5.335
5.344
5.257
5.299
149,716
+0.02(+0.34%)
Feb 24, 2015
5.287
5.296
5.254
5.281
108,561
-0.01(-0.28%)
Feb 23, 2015
5.278
5.317
5.260
5.296
64,198
+0.04(+0.68%)
Feb 20, 2015
5.230
5.281
5.218
5.260
88,927
+0.03(+0.57%)
Feb 19, 2015
5.230
5.239
5.189
5.230
76,294
+0.03(+0.63%)
Feb 18, 2015
5.158
5.197
5.122
5.197
74,517
+0.02(+0.40%)
Feb 17, 2015
5.122
5.194
5.122
5.176
79,165
+0.05(+1.05%)
Feb 13, 2015
5.188
5.122
5.122
5.122
152,240
-0.08(-1.61%)
Feb 12, 2015
5.095
5.212
5.095
5.206
58,208
+0.11(+2.18%)
Feb 11, 2015
5.092
5.167
5.045
5.095
159,015
+0.07(+1.31%)
Feb 10, 2015
5.014
5.107
5.014
5.029
157,769
-0.01(-0.12%)
Feb 09, 2015
5.143
5.143
5.020
5.035
165,528
-0.09(-1.75%)
Feb 06, 2015
5.143
5.143
5.077
5.125
108,581
+0.04(+0.71%)
Feb 05, 2015
5.086
5.092
5.035
5.089
70,344
+0.05(+1.01%)
Feb 04, 2015
5.035
5.071
5.005
5.038
99,817
+0.02(+0.48%)
Feb 03, 2015
5.068
5.068
4.999
5.014
206,249
+0.00(+0.00%)
Feb 02, 2015
5.059
5.059
4.981
5.014
74,351
-0.05(-1.06%)
Jan 30, 2015
5.056
5.092
5.041
5.068
85,592
-0.01(-0.29%)
Jan 29, 2015
5.089
5.089
4.987
5.083
134,749
-0.01(-0.12%)
Jan 28, 2015
5.095
5.113
5.020
5.089
147,126
-0.00(-0.06%)
Jan 27, 2015
5.104
5.137
5.062
5.092
150,067
-0.00(-0.06%)
Jan 26, 2015
5.146
5.146
5.063
5.095
405,331
-0.00(-0.06%)
Jan 23, 2015
5.071
5.116
5.071
5.098
128,997
+0.00(+0.06%)
Jan 22, 2015
5.158
5.158
5.050
5.095
365,107
+0.00(+0.06%)
Jan 21, 2015
5.077
5.092
5.062
5.092
165,812
+0.03(+0.59%)
Jan 20, 2015
5.158
5.158
5.044
5.062
215,394
-0.02(-0.41%)
Jan 16, 2015
5.095
5.134
5.068
5.083
265,603
-0.04(-0.88%)
Jan 15, 2015
5.227
5.239
5.053
5.128
580,912
-0.12(-2.23%)
Jan 14, 2015
5.338
5.341
5.207
5.245
222,789
-0.09(-1.74%)
Jan 13, 2015
5.394
5.424
5.329
5.338
212,523
-0.07(-1.38%)
Jan 12, 2015
5.391
5.421
5.391
5.412
60,893
+0.00(+0.06%)
Jan 09, 2015
5.412
5.430
5.391
5.409
57,501
-0.01(-0.11%)
Jan 08, 2015
5.418
5.424
5.391
5.415
52,246
-0.01(-0.17%)
Jan 07, 2015
5.442
5.445
5.391
5.424
66,652
-0.01(-0.17%)
Jan 06, 2015
5.523
5.523
5.397
5.433
85,672
-0.09(-1.63%)
Jan 05, 2015
5.523
5.526
5.478
5.523
127,318
+0.01(+0.16%)
Jan 02, 2015
5.517
5.526
5.481
5.514
85,438
-0.02(-0.43%)
Dec 31, 2014
5.523
5.538
5.538
5.538
166,597
+0.04(+0.82%)
Dec 30, 2014
5.514
5.520
5.436
5.493
59,560
-0.04(-0.76%)
Dec 29, 2014
5.466
5.577
5.466
5.535
65,840
+0.03(+0.60%)
Dec 26, 2014
5.460
5.505
5.421
5.502
51,935
+0.06(+1.16%)
Dec 24, 2014
5.451
5.439
5.439
5.439
58,693
+0.01(+0.21%)
Dec 23, 2014
5.375
5.487
5.358
5.428
102,374
+0.15(+2.81%)
Dec 22, 2014
5.248
5.296
5.234
5.279
123,652
+0.05(+0.98%)
Dec 19, 2014
5.273
5.356
5.228
5.228
314,887
-0.07(-1.23%)
Dec 18, 2014
5.288
5.310
5.218
5.293
106,730
+0.00(+0.05%)
Dec 17, 2014
5.265
5.290
5.177
5.290
116,784
+0.06(+1.14%)
Dec 16, 2014
5.222
5.268
5.177
5.231
103,932
+0.01(+0.22%)
Dec 15, 2014
5.273
5.273
5.132
5.220
124,968
-0.00(-0.05%)
Dec 12, 2014
5.324
5.324
5.203
5.222
77,800
-0.12(-2.18%)
Dec 11, 2014
5.276
5.347
5.242
5.339
121,185
+0.08(+1.56%)
Dec 10, 2014
5.262
5.302
5.248
5.256
94,209
-0.01(-0.11%)
Dec 09, 2014
5.118
5.288
5.118
5.262
55,941
+0.06(+1.20%)
Dec 08, 2014
5.271
5.302
5.180
5.200
92,152
-0.08(-1.50%)
Dec 05, 2014
5.265
5.288
5.256
5.279
90,190
+0.02(+0.38%)
Dec 04, 2014
5.313
5.316
5.251
5.259
61,150
-0.05(-1.01%)
Dec 03, 2014
5.387
5.387
5.248
5.313
231,621
-0.05(-0.90%)
Dec 02, 2014
5.299
5.361
5.288
5.361
129,411
+0.04(+0.75%)
Dec 01, 2014
5.333
5.336
5.285
5.322
105,273
-0.03(-0.64%)
Nov 28, 2014
5.392
5.401
5.333
5.356
15,019
-0.05(-0.84%)
Nov 26, 2014
5.381
5.401
5.401
5.401
43,759
+0.04(+0.74%)
Nov 25, 2014
5.375
5.390
5.350
5.361
64,672
+0.00(+0.05%)
Nov 24, 2014
5.356
5.373
5.319
5.358
84,490
+0.01(+0.27%)
Nov 21, 2014
5.324
5.370
5.296
5.344
136,490
+0.03(+0.59%)
Nov 20, 2014
5.299
5.327
5.299
5.313
52,744
+0.01(+0.16%)
Nov 19, 2014
5.302
5.310
5.262
5.305
101,179
+0.01(+0.27%)
Nov 18, 2014
5.290
5.305
5.262
5.290
73,907
+0.02(+0.43%)
Nov 17, 2014
5.183
5.285
5.183
5.268
209,102
+0.10(+1.86%)
Nov 14, 2014
5.078
5.217
5.078
5.171
195,159
+0.11(+2.18%)
Nov 13, 2014
5.259
5.271
4.999
5.061
747,428
-0.25(-4.64%)
Nov 12, 2014
5.299
5.347
5.299
5.307
35,773
-0.02(-0.37%)
Nov 11, 2014
5.327
5.353
5.294
5.327
121,400
+0.01(+0.16%)
Nov 10, 2014
5.330
5.353
5.290
5.319
73,734
+0.01(+0.11%)
Nov 07, 2014
5.330
5.336
5.288
5.313
30,980
+0.01(+0.16%)
Nov 06, 2014
5.341
5.341
5.299
5.305
26,530
-0.02(-0.43%)
Nov 05, 2014
5.353
5.363
5.302
5.327
148,577
-0.02(-0.42%)
Nov 04, 2014
5.353
5.353
5.273
5.350
233,516
+0.01(+0.11%)
Nov 03, 2014
5.307
5.361
5.271
5.344
131,105
+0.07(+1.29%)
Oct 31, 2014
5.313
5.322
5.239
5.276
58,443
-0.02(-0.37%)
Oct 30, 2014
5.237
5.375
5.214
5.296
191,669
+0.03(+0.48%)
Oct 29, 2014
5.288
5.296
5.248
5.271
71,077
-0.02(-0.43%)
Oct 28, 2014
5.296
5.299
5.271
5.293
54,335
+0.01(+0.11%)
Oct 27, 2014
5.313
5.316
5.268
5.288
107,874
-0.01(-0.16%)
Oct 24, 2014
5.313
5.336
5.285
5.296
60,846
+0.01(+0.21%)
Oct 23, 2014
5.285
5.318
5.265
5.285
68,794
+0.03(+0.54%)
Oct 22, 2014
5.262
5.324
5.208
5.256
231,092
+0.03(+0.49%)
Oct 21, 2014
5.075
5.250
5.075
5.231
375,706
+0.14(+2.84%)
Oct 20, 2014
4.996
5.089
4.996
5.086
106,222
+0.06(+1.18%)
Oct 17, 2014
5.030
5.064
5.007
5.027
140,517
+0.04(+0.85%)
Oct 16, 2014
4.931
4.999
4.888
4.984
237,331
+0.00(+0.06%)
Oct 15, 2014
5.016
5.058
4.899
4.982
156,478
-0.08(-1.51%)
Oct 14, 2014
5.075
5.120
5.043
5.058
204,130
+0.01(+0.28%)
Oct 13, 2014
5.129
5.157
5.041
5.044
282,156
-0.09(-1.82%)
Oct 10, 2014
5.208
5.225
5.137
5.137
215,172
-0.07(-1.41%)
Oct 09, 2014
5.254
5.259
5.211
5.211
157,255
-0.03(-0.54%)
Oct 08, 2014
5.231
5.242
5.200
5.239
131,331
+0.02(+0.38%)
Oct 07, 2014
5.205
5.271
5.193
5.220
156,634
+0.02(+0.44%)
Oct 06, 2014
5.191
5.242
5.188
5.197
250,617
-0.01(-0.22%)
Oct 03, 2014
5.222
5.248
5.191
5.208
78,403
-0.01(-0.22%)
Oct 02, 2014
5.237
5.254
5.140
5.220
199,348
-0.04(-0.81%)
Oct 01, 2014
5.271
5.305
5.203
5.262
151,178
-0.04(-0.70%)
Sep 30, 2014
5.324
5.333
5.290
5.299
182,236
-0.06(-1.06%)
Sep 29, 2014
5.290
5.356
5.290
5.356
77,941
+0.03(+0.59%)
Sep 26, 2014
5.426
5.432
5.296
5.324
158,384
-0.04(-0.74%)
Sep 25, 2014
5.331
5.372
5.309
5.364
96,602
+0.02(+0.47%)
Sep 24, 2014
5.301
5.345
5.301
5.339
158,356
+0.02(+0.47%)
Sep 23, 2014
5.348
5.348
5.298
5.314
97,595
-0.02(-0.41%)
Sep 22, 2014
5.386
5.406
5.331
5.337
172,045
-0.07(-1.38%)
Sep 19, 2014
5.353
5.466
5.337
5.411
351,606
+0.06(+1.08%)
Sep 18, 2014
5.359
5.370
5.329
5.353
93,446
-0.02(-0.41%)
Sep 17, 2014
5.367
5.383
5.334
5.375
78,453
-0.01(-0.20%)
Sep 16, 2014
5.389
5.408
5.284
5.386
693,043
-0.02(-0.36%)
Sep 15, 2014
5.419
5.428
5.383
5.406
56,375
-0.03(-0.56%)
Sep 12, 2014
5.519
5.519
5.436
5.436
84,223
-0.06(-1.10%)
Sep 11, 2014
5.458
5.524
5.450
5.497
63,689
+0.01(+0.25%)
Sep 10, 2014
5.510
5.510
5.444
5.483
112,505
-0.01(-0.25%)
Sep 09, 2014
5.519
5.519
5.488
5.497
95,069
-0.00(-0.05%)
Sep 08, 2014
5.519
5.524
5.471
5.499
76,358
-0.01(-0.25%)
Sep 05, 2014
5.488
5.516
5.439
5.513
220,937
+0.05(+0.86%)
Sep 04, 2014
5.508
5.508
5.450
5.466
155,178
-0.01(-0.20%)
Sep 03, 2014
5.510
5.546
5.450
5.477
227,344
-0.00(-0.05%)
Sep 02, 2014
5.549
5.549
5.472
5.480
221,734
-0.04(-0.65%)
Aug 29, 2014
5.574
5.516
5.516
5.516
96,400
-0.01(-0.25%)
Aug 28, 2014
5.524
5.549
5.461
5.530
139,903
-0.01(-0.10%)
Aug 27, 2014
5.574
5.574
5.524
5.535
53,628
-0.02(-0.35%)
Aug 26, 2014
5.532
5.563
5.499
5.555
182,243
+0.06(+1.10%)
Aug 25, 2014
5.463
5.524
5.455
5.494
135,510
+0.05(+0.86%)
Aug 22, 2014
5.477
5.477
5.422
5.447
158,509
-0.02(-0.40%)
Aug 21, 2014
5.441
5.475
5.411
5.469
142,748
+0.04(+0.71%)
Aug 20, 2014
5.455
5.455
5.392
5.430
243,080
-0.01(-0.10%)
Aug 19, 2014
5.428
5.452
5.408
5.436
85,285
+0.04(+0.66%)
Aug 18, 2014
5.372
5.419
5.350
5.400
138,964
+0.04(+0.72%)
Aug 15, 2014
5.430
5.430
5.361
5.361
136,543
-0.03(-0.61%)
Aug 14, 2014
5.428
5.428
5.386
5.394
249,241
-0.01(-0.20%)
Aug 13, 2014
5.428
5.433
5.406
5.406
258,500
+0.01(+0.15%)
Aug 12, 2014
5.422
5.422
5.383
5.397
87,926
-0.02(-0.31%)
Aug 11, 2014
5.392
5.429
5.392
5.414
96,642
+0.00(+0.00%)
Aug 08, 2014
5.403
5.417
5.337
5.414
178,807
+0.01(+0.15%)
Aug 07, 2014
5.444
5.462
5.345
5.406
188,998
-0.02(-0.31%)
Aug 06, 2014
5.441
5.491
5.400
5.422
162,263
-0.02(-0.30%)
Aug 05, 2014
5.502
5.524
5.420
5.439
76,612
-0.07(-1.30%)
Aug 04, 2014
5.483
5.513
5.419
5.510
95,153
+0.06(+1.11%)
Aug 01, 2014
5.433
5.477
5.411
5.450
199,548
+0.01(+0.10%)
Jul 31, 2014
5.516
5.516
5.408
5.444
177,593
-0.05(-0.85%)
Jul 30, 2014
5.552
5.552
5.483
5.491
72,234
-0.05(-0.95%)
Jul 29, 2014
5.618
5.618
5.530
5.544
96,120
-0.03(-0.50%)
Jul 28, 2014
5.566
5.579
5.549
5.571
112,672
-0.00(-0.05%)
Jul 25, 2014
5.607
5.611
5.555
5.574
51,809
-0.02(-0.39%)
Jul 24, 2014
5.574
5.626
5.537
5.596
78,547
+0.04(+0.65%)
Jul 23, 2014
5.557
5.593
5.541
5.560
76,435
+0.02(+0.35%)
Jul 22, 2014
5.557
5.563
5.469
5.541
136,007
-0.02(-0.35%)
Jul 21, 2014
5.560
5.566
5.497
5.560
99,958
+0.02(+0.30%)
Jul 18, 2014
5.582
5.612
5.535
5.544
38,038
-0.02(-0.30%)
Jul 17, 2014
5.582
5.582
5.530
5.560
164,188
-0.01(-0.20%)
Jul 16, 2014
5.557
5.577
5.519
5.571
71,035
+0.06(+1.00%)
Jul 15, 2014
5.475
5.530
5.446
5.516
116,296
+0.06(+1.16%)
Jul 14, 2014
5.488
5.488
5.419
5.452
91,424
+0.01(+0.20%)
Jul 11, 2014
5.516
5.516
5.411
5.441
139,080
-0.05(-0.90%)
Jul 10, 2014
5.483
5.521
5.439
5.491
129,665
+0.01(+0.20%)
Jul 09, 2014
5.513
5.513
5.422
5.480
86,908
+0.01(+0.20%)
Jul 08, 2014
5.499
5.499
5.428
5.469
186,646
+0.01(+0.10%)
Jul 07, 2014
5.469
5.469
5.386
5.463
413,711
+0.01(+0.10%)
Jul 03, 2014
5.574
5.458
5.458
5.458
259,482
-0.09(-1.64%)
Jul 02, 2014
5.549
5.568
5.483
5.549
180,619
+0.02(+0.35%)
Jul 01, 2014
5.577
5.629
5.463
5.530
476,611
-0.00(-0.05%)
Jun 30, 2014
5.574
5.574
5.463
5.532
170,059
-0.03(-0.59%)
Jun 27, 2014
5.519
5.629
5.469
5.566
230,207
+0.06(+1.10%)
Jun 26, 2014
5.461
5.519
5.406
5.505
206,122
+0.08(+1.53%)
Jun 25, 2014
5.514
5.514
5.393
5.422
226,437
-0.06(-1.18%)
Jun 24, 2014
5.401
5.530
5.379
5.487
772,000
+0.11(+2.10%)
Jun 23, 2014
5.368
5.409
5.349
5.374
334,385
+0.02(+0.45%)
Jun 20, 2014
5.358
5.358
5.325
5.349
175,420
+0.02(+0.30%)
Jun 19, 2014
5.339
5.349
5.286
5.333
237,041
+0.04(+0.71%)
Jun 18, 2014
5.271
5.301
5.258
5.296
135,097
+0.02(+0.46%)
Jun 17, 2014
5.245
5.295
5.239
5.271
245,637
+0.03(+0.51%)
Jun 16, 2014
5.293
5.293
5.220
5.245
401,345
+0.05(+0.93%)
Jun 13, 2014
5.245
5.262
5.164
5.196
216,547
-0.04(-0.72%)
Jun 12, 2014
5.218
5.245
5.206
5.234
200,309
+0.03(+0.57%)
Jun 11, 2014
5.215
5.228
5.178
5.204
125,568
+0.01(+0.10%)
Jun 10, 2014
5.204
5.212
5.196
5.199
137,302
-0.03(-0.67%)
Jun 06, 2014
5.234
5.245
5.191
5.234
86,319
+0.03(+0.57%)
Jun 05, 2014
5.220
5.223
5.188
5.204
177,662
+0.00(+0.00%)
Jun 04, 2014
5.204
5.219
5.188
5.204
121,853
+0.02(+0.36%)
Jun 03, 2014
5.218
5.223
5.179
5.185
68,197
-0.04(-0.72%)
Jun 02, 2014
5.255
5.285
5.218
5.223
144,813
+0.01(+0.10%)
May 30, 2014
5.231
5.298
5.205
5.218
409,435
-0.01(-0.26%)
May 29, 2014
5.220
5.242
5.196
5.231
556,156
+0.03(+0.67%)
May 28, 2014
5.177
5.231
5.167
5.196
82,356
+0.02(+0.47%)
May 27, 2014
5.164
5.234
5.132
5.172
155,331
+0.02(+0.37%)
May 23, 2014
5.145
5.153
5.153
5.153
53,912
+0.07(+1.38%)
May 22, 2014
5.142
5.153
5.072
5.083
54,671
-0.04(-0.84%)
May 21, 2014
5.156
5.156
5.118
5.126
47,227
-0.03(-0.63%)
May 20, 2014
5.161
5.164
5.145
5.159
52,559
-0.02(-0.42%)
May 19, 2014
5.129
5.199
5.107
5.180
134,644
+0.08(+1.48%)
May 16, 2014
5.129
5.129
5.043
5.105
170,460
+0.03(+0.58%)
May 15, 2014
5.129
5.172
5.046
5.075
112,443
-0.08(-1.62%)
May 14, 2014
5.207
5.207
5.132
5.159
103,980
-0.07(-1.34%)
May 13, 2014
5.204
5.258
5.145
5.228
178,038
-0.00(-0.05%)
May 12, 2014
5.239
5.246
5.204
5.231
160,321
+0.03(+0.57%)
May 09, 2014
5.193
5.290
5.134
5.202
126,148
+0.04(+0.78%)
May 08, 2014
5.215
5.215
5.161
5.161
35,061
-0.01(-0.10%)
May 07, 2014
5.129
5.193
5.110
5.167
48,119
+0.04(+0.73%)
May 06, 2014
5.191
5.199
5.110
5.129
108,104
-0.06(-1.19%)
May 05, 2014
5.188
5.231
5.183
5.191
65,342
+0.00(+0.00%)
May 02, 2014
5.218
5.234
5.150
5.191
76,370
-0.03(-0.52%)
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.