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
Nuveen Dow 30 Dynamic Overwrite Fund
(NY:
DIAX
)
13.90
+0.10 (+0.72%)
Official Closing Price
Updated: 7:00 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 28, 2017
9.850
9.850
9.747
9.832
139,509
-0.01(-0.06%)
Apr 27, 2017
9.777
9.838
9.759
9.838
102,490
+0.06(+0.62%)
Apr 26, 2017
9.795
9.795
9.765
9.777
170,970
-0.02(-0.19%)
Apr 25, 2017
9.777
9.814
9.747
9.795
194,876
+0.07(+0.69%)
Apr 24, 2017
9.716
9.759
9.710
9.728
151,198
+0.08(+0.82%)
Apr 21, 2017
9.674
9.674
9.625
9.649
91,428
+0.01(+0.06%)
Apr 20, 2017
9.613
9.662
9.582
9.643
170,340
+0.03(+0.32%)
Apr 19, 2017
9.674
9.674
9.583
9.613
109,585
-0.02(-0.25%)
Apr 18, 2017
9.686
9.692
9.619
9.637
279,822
-0.05(-0.50%)
Apr 17, 2017
9.649
9.686
9.619
9.686
147,679
+0.07(+0.70%)
Apr 13, 2017
9.613
9.643
9.595
9.619
157,051
-0.01(-0.06%)
Apr 12, 2017
9.643
9.662
9.619
9.625
166,305
-0.02(-0.19%)
Apr 11, 2017
9.668
9.686
9.607
9.643
162,327
-0.03(-0.31%)
Apr 10, 2017
9.722
9.735
9.666
9.674
257,686
-0.01(-0.06%)
Apr 07, 2017
9.637
9.680
9.607
9.680
241,798
+0.04(+0.38%)
Apr 06, 2017
9.625
9.662
9.589
9.643
139,139
+0.04(+0.38%)
Apr 05, 2017
9.552
9.645
9.538
9.607
178,716
+0.08(+0.83%)
Apr 04, 2017
9.412
9.528
9.400
9.528
168,751
+0.04(+0.38%)
Apr 03, 2017
9.595
9.595
9.412
9.491
273,568
-0.03(-0.32%)
Mar 31, 2017
9.540
9.546
9.485
9.522
135,614
+0.01(+0.06%)
Mar 30, 2017
9.479
9.558
9.467
9.516
190,471
+0.04(+0.39%)
Mar 29, 2017
9.534
9.534
9.473
9.479
173,834
+0.00(+0.00%)
Mar 28, 2017
9.430
9.485
9.376
9.479
220,938
+0.08(+0.84%)
Mar 27, 2017
9.351
9.430
9.303
9.400
248,064
-0.07(-0.77%)
Mar 24, 2017
9.528
9.570
9.436
9.473
93,428
-0.04(-0.45%)
Mar 23, 2017
9.503
9.589
9.491
9.516
201,472
+0.02(+0.19%)
Mar 22, 2017
9.558
9.589
9.491
9.497
238,791
-0.07(-0.76%)
Mar 21, 2017
9.704
9.753
9.570
9.570
180,532
-0.13(-1.32%)
Mar 20, 2017
9.643
9.765
9.613
9.698
260,807
+0.05(+0.57%)
Mar 17, 2017
9.704
9.710
9.613
9.643
128,181
-0.04(-0.38%)
Mar 16, 2017
9.655
9.716
9.595
9.680
169,638
+0.03(+0.32%)
Mar 15, 2017
9.582
9.710
9.576
9.649
240,380
+0.06(+0.63%)
Mar 14, 2017
9.576
9.637
9.516
9.589
104,408
-0.03(-0.32%)
Mar 13, 2017
9.668
9.692
9.516
9.619
163,830
-0.01(-0.09%)
Mar 10, 2017
9.628
9.694
9.568
9.628
160,850
+0.02(+0.25%)
Mar 09, 2017
9.550
9.604
9.514
9.604
152,512
+0.00(+0.00%)
Mar 08, 2017
9.586
9.652
9.586
9.604
132,808
+0.02(+0.19%)
Mar 07, 2017
9.622
9.640
9.580
9.586
83,129
-0.05(-0.50%)
Mar 06, 2017
9.670
9.670
9.592
9.634
142,531
-0.03(-0.31%)
Mar 03, 2017
9.646
9.673
9.616
9.664
82,160
+0.02(+0.25%)
Mar 02, 2017
9.730
9.730
9.604
9.640
174,634
-0.04(-0.43%)
Mar 01, 2017
9.664
9.706
9.654
9.682
111,161
+0.07(+0.75%)
Feb 28, 2017
9.544
9.622
9.532
9.610
124,510
+0.05(+0.56%)
Feb 27, 2017
9.520
9.586
9.520
9.556
117,108
+0.01(+0.13%)
Feb 24, 2017
9.568
9.580
9.532
9.544
132,494
-0.03(-0.31%)
Feb 23, 2017
9.496
9.580
9.490
9.574
144,322
+0.07(+0.76%)
Feb 22, 2017
9.484
9.508
9.472
9.502
88,193
+0.02(+0.19%)
Feb 21, 2017
9.424
9.520
9.424
9.484
140,562
+0.05(+0.50%)
Feb 17, 2017
9.437
9.437
9.437
0
-0.02(-0.25%)
Feb 16, 2017
9.508
9.513
9.376
9.460
349,986
-0.05(-0.50%)
Feb 15, 2017
9.520
9.520
9.475
9.508
122,989
-0.01(-0.06%)
Feb 14, 2017
9.460
9.514
9.418
9.514
120,953
+0.05(+0.51%)
Feb 13, 2017
9.442
9.478
9.418
9.466
114,023
+0.05(+0.57%)
Feb 10, 2017
9.418
9.442
9.412
9.412
107,286
-0.00(-0.00%)
Feb 09, 2017
9.412
9.448
9.389
9.412
126,668
+0.02(+0.26%)
Feb 08, 2017
9.388
9.388
9.311
9.388
116,953
+0.01(+0.13%)
Feb 07, 2017
9.376
9.400
9.376
9.376
92,248
+0.01(+0.06%)
Feb 06, 2017
9.340
9.376
9.340
9.370
84,453
+0.02(+0.19%)
Feb 03, 2017
9.346
9.356
9.287
9.352
121,698
+0.05(+0.58%)
Feb 02, 2017
9.334
9.334
9.263
9.298
154,251
-0.01(-0.13%)
Feb 01, 2017
9.316
9.352
9.294
9.310
80,508
+0.02(+0.19%)
Jan 31, 2017
9.281
9.304
9.239
9.292
132,258
-0.02(-0.19%)
Jan 30, 2017
9.269
9.346
9.257
9.310
134,655
-0.05(-0.51%)
Jan 27, 2017
9.352
9.388
9.298
9.358
112,357
+0.01(+0.06%)
Jan 26, 2017
9.352
9.358
9.309
9.352
115,391
+0.01(+0.13%)
Jan 25, 2017
9.298
9.351
9.281
9.340
152,335
+0.06(+0.65%)
Jan 24, 2017
9.209
9.281
9.194
9.281
177,167
+0.10(+1.04%)
Jan 23, 2017
9.125
9.190
9.110
9.185
172,015
+0.08(+0.85%)
Jan 20, 2017
9.089
9.119
9.089
9.107
97,313
+0.00(+0.00%)
Jan 19, 2017
9.119
9.119
9.065
9.107
102,862
+0.02(+0.20%)
Jan 18, 2017
9.089
9.113
9.065
9.089
92,829
+0.01(+0.07%)
Jan 17, 2017
9.131
9.161
9.065
9.083
103,526
-0.05(-0.52%)
Jan 13, 2017
9.131
9.131
9.131
0
+0.02(+0.20%)
Jan 12, 2017
9.185
9.185
9.101
9.113
134,662
-0.06(-0.65%)
Jan 11, 2017
9.149
9.191
9.119
9.173
121,634
+0.05(+0.52%)
Jan 10, 2017
9.125
9.185
9.081
9.125
202,704
+0.03(+0.33%)
Jan 09, 2017
9.107
9.119
9.059
9.095
150,480
-0.01(-0.13%)
Jan 06, 2017
9.113
9.149
9.023
9.107
255,563
+0.08(+0.86%)
Jan 05, 2017
8.951
9.041
8.951
9.029
233,893
-0.05(-0.59%)
Jan 04, 2017
9.059
9.095
9.023
9.083
207,250
+0.07(+0.73%)
Jan 03, 2017
9.017
9.068
8.999
9.017
238,706
+0.04(+0.40%)
Dec 30, 2016
8.981
8.981
8.981
0
+0.01(+0.07%)
Dec 29, 2016
9.005
9.005
8.963
8.975
99,525
+0.01(+0.17%)
Dec 28, 2016
9.077
9.077
8.951
8.960
119,849
-0.08(-0.89%)
Dec 27, 2016
9.083
9.083
9.023
9.041
91,199
+0.01(+0.13%)
Dec 23, 2016
9.029
9.029
9.029
0
+0.04(+0.40%)
Dec 22, 2016
9.047
9.059
8.963
8.993
199,619
-0.02(-0.27%)
Dec 21, 2016
9.017
9.047
8.993
9.017
143,640
-0.01(-0.07%)
Dec 20, 2016
8.981
9.023
8.939
9.023
134,880
+0.09(+1.01%)
Dec 19, 2016
8.981
9.011
8.933
8.933
137,354
-0.07(-0.73%)
Dec 16, 2016
8.999
8.999
8.919
8.999
211,987
+0.04(+0.47%)
Dec 15, 2016
8.897
8.993
8.861
8.957
214,734
+0.08(+0.94%)
Dec 14, 2016
8.915
8.931
8.855
8.873
217,368
-0.08(-0.87%)
Dec 13, 2016
8.891
8.951
8.856
8.951
307,915
+0.11(+1.19%)
Dec 12, 2016
8.828
8.849
8.823
8.846
131,575
+0.02(+0.27%)
Dec 09, 2016
8.823
8.858
8.781
8.823
127,615
+0.01(+0.07%)
Dec 08, 2016
8.852
8.852
8.775
8.817
163,467
+0.01(+0.07%)
Dec 07, 2016
8.770
8.876
8.728
8.811
202,750
+0.06(+0.67%)
Dec 06, 2016
8.687
8.752
8.670
8.752
131,069
+0.07(+0.81%)
Dec 05, 2016
8.734
8.746
8.681
8.681
137,695
-0.02(-0.27%)
Dec 02, 2016
8.728
8.728
8.681
8.705
170,341
-0.01(-0.07%)
Dec 01, 2016
8.717
8.717
8.670
8.711
203,494
+0.04(+0.41%)
Nov 30, 2016
8.693
8.752
8.666
8.675
219,603
-0.01(-0.14%)
Nov 29, 2016
8.670
8.711
8.664
8.687
169,398
-0.02(-0.20%)
Nov 28, 2016
8.746
8.751
8.687
8.705
129,611
-0.05(-0.60%)
Nov 25, 2016
8.723
8.770
8.694
8.758
46,307
+0.08(+0.95%)
Nov 23, 2016
8.675
8.675
8.675
0
-0.01(-0.14%)
Nov 22, 2016
8.675
8.717
8.640
8.687
177,858
+0.05(+0.61%)
Nov 21, 2016
8.658
8.681
8.634
8.634
100,077
+0.01(+0.07%)
Nov 18, 2016
8.687
8.687
8.617
8.628
128,959
-0.04(-0.48%)
Nov 17, 2016
8.593
8.681
8.569
8.670
213,913
+0.10(+1.17%)
Nov 16, 2016
8.552
8.581
8.528
8.569
158,993
+0.01(+0.07%)
Nov 15, 2016
8.452
8.564
8.452
8.564
206,459
+0.08(+0.97%)
Nov 14, 2016
8.475
8.499
8.422
8.481
149,325
+0.04(+0.49%)
Nov 11, 2016
8.393
8.475
8.393
8.440
174,035
-0.01(-0.14%)
Nov 10, 2016
8.405
8.528
8.381
8.452
205,256
+0.07(+0.84%)
Nov 09, 2016
8.105
8.475
8.075
8.381
299,390
+0.14(+1.64%)
Nov 08, 2016
8.187
8.328
8.187
8.246
209,978
+0.02(+0.29%)
Nov 07, 2016
8.187
8.252
8.176
8.222
224,379
+0.09(+1.16%)
Nov 04, 2016
8.181
8.216
8.128
8.128
142,308
-0.05(-0.65%)
Nov 03, 2016
8.258
8.266
8.181
8.181
231,892
-0.10(-1.21%)
Nov 02, 2016
8.381
8.381
8.258
8.281
213,882
-0.04(-0.42%)
Nov 01, 2016
8.346
8.346
8.281
8.316
145,385
-0.02(-0.23%)
Oct 31, 2016
8.393
8.393
8.316
8.336
108,152
-0.03(-0.33%)
Oct 28, 2016
8.369
8.405
8.358
8.364
98,269
+0.01(+0.14%)
Oct 27, 2016
8.434
8.434
8.340
8.352
94,361
-0.04(-0.49%)
Oct 26, 2016
8.387
8.411
8.364
8.393
98,677
-0.02(-0.28%)
Oct 25, 2016
8.434
8.464
8.399
8.416
211,057
+0.02(+0.21%)
Oct 24, 2016
8.452
8.458
8.375
8.399
95,814
+0.00(+0.00%)
Oct 21, 2016
8.322
8.411
8.290
8.399
176,396
+0.10(+1.21%)
Oct 20, 2016
8.305
8.328
8.269
8.299
133,898
-0.01(-0.07%)
Oct 19, 2016
8.305
8.340
8.263
8.305
142,752
+0.04(+0.50%)
Oct 18, 2016
8.263
8.281
8.222
8.263
142,290
+0.05(+0.65%)
Oct 17, 2016
8.334
8.352
8.187
8.210
195,623
-0.09(-1.06%)
Oct 14, 2016
8.328
8.411
8.293
8.299
115,681
+0.03(+0.36%)
Oct 13, 2016
8.328
8.340
8.263
8.269
110,429
-0.08(-0.99%)
Oct 12, 2016
8.358
8.416
8.352
8.352
120,702
-0.04(-0.42%)
Oct 11, 2016
8.446
8.474
8.387
8.387
358,584
-0.05(-0.56%)
Oct 10, 2016
8.481
8.487
8.428
8.434
77,238
-0.01(-0.14%)
Oct 07, 2016
8.464
8.475
8.440
8.446
124,523
+0.02(+0.21%)
Oct 06, 2016
8.428
8.464
8.428
8.428
241,193
+0.05(+0.63%)
Oct 05, 2016
8.364
8.459
8.364
8.375
190,979
+0.01(+0.14%)
Oct 04, 2016
8.405
8.475
8.328
8.364
220,403
-0.05(-0.63%)
Oct 03, 2016
8.440
8.469
8.381
8.416
188,291
-0.07(-0.83%)
Sep 30, 2016
8.422
8.493
8.387
8.487
196,965
+0.11(+1.26%)
Sep 29, 2016
8.481
8.493
8.358
8.381
127,493
-0.11(-1.32%)
Sep 28, 2016
8.458
8.511
8.375
8.493
135,641
+0.05(+0.63%)
Sep 27, 2016
8.364
8.440
8.346
8.440
93,874
+0.11(+1.27%)
Sep 26, 2016
8.328
8.375
8.311
8.334
178,857
-0.12(-1.46%)
Sep 23, 2016
8.517
8.517
8.434
8.458
37,977
-0.05(-0.63%)
Sep 22, 2016
8.511
8.546
8.493
8.511
99,049
+0.02(+0.29%)
Sep 21, 2016
8.434
8.499
8.411
8.487
159,829
+0.07(+0.84%)
Sep 20, 2016
8.446
8.475
8.393
8.416
40,233
-0.01(-0.14%)
Sep 19, 2016
8.469
8.487
8.422
8.428
76,219
-0.03(-0.35%)
Sep 16, 2016
8.475
8.475
8.358
8.458
80,213
-0.01(-0.14%)
Sep 15, 2016
8.458
8.498
8.405
8.469
95,070
+0.02(+0.21%)
Sep 14, 2016
8.434
8.458
8.405
8.452
81,408
+0.02(+0.21%)
Sep 13, 2016
8.493
8.505
8.399
8.434
163,708
-0.10(-1.14%)
Sep 12, 2016
8.485
8.554
8.404
8.531
127,397
+0.04(+0.48%)
Sep 09, 2016
8.589
8.606
8.467
8.491
144,865
-0.14(-1.61%)
Sep 08, 2016
8.612
8.635
8.593
8.629
102,026
+0.01(+0.13%)
Sep 07, 2016
8.623
8.647
8.600
8.618
71,850
+0.01(+0.13%)
Sep 06, 2016
8.618
8.647
8.589
8.606
96,324
-0.01(-0.07%)
Sep 02, 2016
8.606
8.612
8.612
8.612
76,248
+0.06(+0.68%)
Sep 01, 2016
8.560
8.588
8.508
8.554
73,829
-0.02(-0.20%)
Aug 31, 2016
8.548
8.583
8.537
8.571
111,209
-0.01(-0.07%)
Aug 30, 2016
8.566
8.595
8.554
8.577
62,145
+0.01(+0.07%)
Aug 29, 2016
8.577
8.618
8.566
8.571
123,960
+0.00(+0.00%)
Aug 26, 2016
8.583
8.641
8.502
8.571
94,918
-0.01(-0.13%)
Aug 25, 2016
8.577
8.600
8.554
8.583
198,647
+0.03(+0.34%)
Aug 24, 2016
8.595
8.595
8.519
8.554
99,088
-0.02(-0.20%)
Aug 23, 2016
8.647
8.647
8.548
8.571
145,751
-0.02(-0.20%)
Aug 22, 2016
8.600
8.600
8.560
8.589
92,167
-0.01(-0.13%)
Aug 19, 2016
8.595
8.612
8.560
8.600
103,070
+0.03(+0.34%)
Aug 18, 2016
8.566
8.606
8.537
8.571
87,182
+0.00(+0.00%)
Aug 17, 2016
8.560
8.595
8.537
8.571
176,355
-0.01(-0.13%)
Aug 16, 2016
8.623
8.623
8.543
8.583
137,626
-0.01(-0.13%)
Aug 15, 2016
8.623
8.647
8.589
8.595
56,961
+0.00(+0.00%)
Aug 12, 2016
8.600
8.618
8.586
8.595
149,438
+0.01(+0.13%)
Aug 11, 2016
8.595
8.595
8.543
8.583
117,934
+0.03(+0.34%)
Aug 10, 2016
8.600
8.600
8.519
8.554
88,828
-0.03(-0.40%)
Aug 09, 2016
8.577
8.595
8.560
8.589
115,462
+0.03(+0.41%)
Aug 08, 2016
8.595
8.595
8.554
8.554
85,604
-0.04(-0.47%)
Aug 05, 2016
8.571
8.595
8.520
8.595
109,480
+0.07(+0.81%)
Aug 04, 2016
8.502
8.543
8.490
8.525
119,968
+0.05(+0.61%)
Aug 03, 2016
8.444
8.485
8.357
8.473
124,109
-0.01(-0.07%)
Aug 02, 2016
8.525
8.525
8.462
8.479
100,859
-0.05(-0.61%)
Aug 01, 2016
8.543
8.554
8.503
8.531
125,378
-0.02(-0.27%)
Jul 29, 2016
8.560
8.577
8.549
8.554
66,040
+0.00(+0.00%)
Jul 28, 2016
8.560
8.571
8.531
8.554
108,022
-0.01(-0.14%)
Jul 27, 2016
8.554
8.577
8.537
8.566
107,524
+0.05(+0.61%)
Jul 26, 2016
8.456
8.554
8.450
8.514
156,851
+0.02(+0.20%)
Jul 25, 2016
8.473
8.537
8.473
8.496
139,946
+0.02(+0.27%)
Jul 22, 2016
8.531
8.548
8.473
8.473
116,600
-0.01(-0.14%)
Jul 21, 2016
8.525
8.584
8.479
8.485
248,510
-0.01(-0.14%)
Jul 20, 2016
8.502
8.519
8.473
8.496
101,258
+0.01(+0.07%)
Jul 19, 2016
8.496
8.502
8.415
8.490
149,521
+0.01(+0.07%)
Jul 18, 2016
8.473
8.514
8.456
8.485
138,848
+0.05(+0.55%)
Jul 15, 2016
8.473
8.502
8.427
8.438
78,231
-0.01(-0.07%)
Jul 14, 2016
8.444
8.479
8.409
8.444
143,958
+0.05(+0.55%)
Jul 13, 2016
8.485
8.485
8.398
8.398
271,329
-0.03(-0.34%)
Jul 12, 2016
8.386
8.473
8.363
8.427
206,156
+0.10(+1.18%)
Jul 11, 2016
8.444
8.450
8.329
8.329
211,586
-0.03(-0.41%)
Jul 08, 2016
8.311
8.386
8.265
8.363
136,141
+0.10(+1.19%)
Jul 07, 2016
8.282
8.392
8.265
8.265
227,186
-0.03(-0.42%)
Jul 06, 2016
8.323
8.334
8.300
8.300
143,859
-0.02(-0.28%)
Jul 05, 2016
8.340
8.386
8.236
8.323
170,418
-0.08(-0.90%)
Jul 01, 2016
8.462
8.398
8.398
8.398
197,797
-0.01(-0.07%)
Jun 30, 2016
8.386
8.421
8.323
8.404
271,955
+0.03(+0.41%)
Jun 29, 2016
8.340
8.386
8.271
8.369
286,719
+0.14(+1.76%)
Jun 28, 2016
8.155
8.224
8.115
8.224
321,392
+0.18(+2.23%)
Jun 27, 2016
8.074
8.097
7.999
8.045
163,530
-0.04(-0.50%)
Jun 24, 2016
8.005
8.155
8.005
8.086
217,103
-0.15(-1.83%)
Jun 23, 2016
8.265
8.265
8.207
8.236
147,583
+0.04(+0.49%)
Jun 22, 2016
8.248
8.248
8.190
8.195
158,896
-0.02(-0.28%)
Jun 21, 2016
8.213
8.224
8.161
8.219
142,732
+0.03(+0.42%)
Jun 20, 2016
8.161
8.213
8.155
8.184
196,567
+0.10(+1.22%)
Jun 17, 2016
8.126
8.138
8.086
8.086
129,963
-0.01(-0.14%)
Jun 16, 2016
8.051
8.109
8.010
8.097
124,932
+0.02(+0.29%)
Jun 15, 2016
8.057
8.149
8.057
8.074
153,329
+0.02(+0.22%)
Jun 14, 2016
8.120
8.143
8.045
8.057
170,280
-0.07(-0.85%)
Jun 13, 2016
8.172
8.195
8.103
8.126
129,889
-0.04(-0.45%)
Jun 10, 2016
8.146
8.169
8.106
8.163
222,789
+0.01(+0.14%)
Jun 09, 2016
8.163
8.186
8.118
8.152
159,262
-0.01(-0.07%)
Jun 08, 2016
8.163
8.174
8.118
8.157
136,098
+0.02(+0.28%)
Jun 07, 2016
8.112
8.152
8.112
8.135
153,132
-0.02(-0.21%)
Jun 06, 2016
8.169
8.174
8.112
8.152
143,569
-0.01(-0.07%)
Jun 03, 2016
8.129
8.157
8.089
8.157
110,770
+0.01(+0.14%)
Jun 02, 2016
8.129
8.157
8.095
8.146
104,696
+0.02(+0.21%)
Jun 01, 2016
8.129
8.146
8.072
8.129
178,890
+0.03(+0.35%)
May 31, 2016
8.146
8.146
8.089
8.101
134,058
-0.04(-0.49%)
May 27, 2016
8.101
8.140
8.140
8.140
101,995
+0.04(+0.49%)
May 26, 2016
8.140
8.157
8.061
8.101
132,582
-0.02(-0.21%)
May 25, 2016
8.072
8.157
8.072
8.118
188,660
+0.05(+0.63%)
May 24, 2016
8.021
8.067
7.998
8.067
136,672
+0.10(+1.28%)
May 23, 2016
8.016
8.033
7.936
7.964
166,238
+0.03(+0.36%)
May 20, 2016
7.959
7.975
7.925
7.936
103,161
+0.04(+0.45%)
May 19, 2016
7.970
7.981
7.891
7.901
117,326
-0.07(-0.87%)
May 18, 2016
7.981
8.004
7.959
7.970
158,077
+0.00(+0.00%)
May 17, 2016
8.044
8.095
7.959
7.970
153,086
-0.07(-0.92%)
May 16, 2016
8.044
8.099
8.033
8.044
122,604
-0.02(-0.28%)
May 13, 2016
8.112
8.123
8.038
8.067
108,164
-0.05(-0.56%)
May 12, 2016
8.106
8.112
8.004
8.112
94,720
+0.03(+0.42%)
May 11, 2016
8.089
8.106
8.033
8.078
113,844
+0.00(+0.00%)
May 10, 2016
8.055
8.112
8.050
8.078
88,186
+0.06(+0.71%)
May 09, 2016
8.027
8.050
7.976
8.021
83,446
+0.02(+0.21%)
May 06, 2016
7.976
8.021
7.964
8.004
123,420
+0.01(+0.14%)
May 05, 2016
8.010
8.061
7.976
7.993
67,828
-0.02(-0.21%)
May 04, 2016
8.027
8.044
7.981
8.010
138,448
-0.03(-0.42%)
May 03, 2016
8.027
8.067
7.981
8.044
204,472
-0.01(-0.07%)
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.