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
Eagle Point Credit Inc
(NY:
ECC
)
10.19
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
5.220
5.288
5.132
5.152
39,139
-0.14(-2.62%)
Apr 28, 2016
5.206
5.311
5.169
5.291
41,565
+0.10(+1.91%)
Apr 27, 2016
5.189
5.209
5.183
5.192
13,500
-0.02(-0.38%)
Apr 26, 2016
5.209
5.212
5.175
5.212
14,334
+0.04(+0.77%)
Apr 25, 2016
5.177
5.192
5.169
5.172
33,017
-0.00(-0.04%)
Apr 22, 2016
5.211
5.211
5.174
5.174
5,288
-0.02(-0.45%)
Apr 21, 2016
5.200
5.200
5.169
5.197
6,849
+0.00(+0.00%)
Apr 20, 2016
5.212
5.212
5.155
5.197
37,678
-0.01(-0.16%)
Apr 19, 2016
5.175
5.206
5.174
5.206
4,649
+0.03(+0.60%)
Apr 18, 2016
5.130
5.212
5.130
5.175
62,628
+0.05(+0.88%)
Apr 15, 2016
5.096
5.135
5.096
5.130
30,853
+0.03(+0.61%)
Apr 14, 2016
5.069
5.098
5.067
5.098
32,788
+0.05(+0.90%)
Apr 13, 2016
5.070
5.070
5.005
5.053
27,863
+0.00(+0.00%)
Apr 12, 2016
5.067
5.070
4.928
5.053
43,913
+0.10(+2.00%)
Apr 11, 2016
4.753
4.964
4.722
4.954
79,275
+0.25(+5.36%)
Apr 08, 2016
4.716
4.764
4.674
4.702
29,021
+0.04(+0.82%)
Apr 07, 2016
4.668
4.721
4.662
4.664
8,543
-0.06(-1.23%)
Apr 06, 2016
4.693
4.722
4.679
4.722
8,794
+0.00(+0.00%)
Apr 05, 2016
4.690
4.722
4.656
4.722
16,226
+0.01(+0.18%)
Apr 04, 2016
4.648
4.724
4.642
4.713
36,993
+0.06(+1.30%)
Apr 01, 2016
4.614
4.652
4.613
4.652
7,364
+0.01(+0.16%)
Mar 31, 2016
4.688
4.688
4.645
4.645
2,044
+0.01(+0.23%)
Mar 30, 2016
4.598
4.645
4.589
4.635
4,367
+0.02(+0.38%)
Mar 29, 2016
4.696
4.696
4.589
4.617
15,139
-0.03(-0.61%)
Mar 28, 2016
4.569
4.645
4.530
4.645
51,711
+0.10(+2.10%)
Mar 24, 2016
4.571
4.550
4.550
4.550
26,349
+0.01(+0.18%)
Mar 23, 2016
4.574
4.592
4.495
4.541
55,221
-0.07(-1.60%)
Mar 22, 2016
4.563
4.693
4.427
4.615
69,483
+0.02(+0.54%)
Mar 21, 2016
4.492
4.613
4.470
4.591
21,797
+0.11(+2.50%)
Mar 18, 2016
4.413
4.478
4.413
4.478
33,581
+0.12(+2.82%)
Mar 17, 2016
4.341
4.405
4.341
4.356
30,265
+0.02(+0.57%)
Mar 16, 2016
4.249
4.383
4.208
4.331
118,648
+0.05(+1.28%)
Mar 15, 2016
4.345
4.345
4.222
4.276
63,119
-0.13(-2.92%)
Mar 14, 2016
4.320
4.418
4.291
4.405
73,549
+0.10(+2.27%)
Mar 11, 2016
4.369
4.372
4.301
4.307
34,990
-0.03(-0.80%)
Mar 10, 2016
4.345
4.424
4.331
4.342
11,257
-0.00(-0.06%)
Mar 09, 2016
4.345
4.407
4.345
4.345
67,155
-0.09(-1.97%)
Mar 08, 2016
4.353
4.509
4.350
4.432
16,589
+0.09(+1.98%)
Mar 07, 2016
4.427
4.467
4.345
4.346
36,783
+0.01(+0.22%)
Mar 04, 2016
4.224
4.336
4.224
4.336
84,235
+0.11(+2.65%)
Mar 03, 2016
4.216
4.290
4.110
4.224
63,605
+0.01(+0.13%)
Mar 02, 2016
4.162
4.222
4.134
4.219
55,214
+0.10(+2.52%)
Mar 01, 2016
4.099
4.118
4.090
4.115
18,492
-0.01(-0.20%)
Feb 29, 2016
3.995
4.181
3.995
4.123
91,573
+0.12(+3.00%)
Feb 26, 2016
3.918
4.052
3.918
4.003
49,351
+0.03(+0.69%)
Feb 25, 2016
3.896
4.088
3.896
3.976
58,218
+0.07(+1.89%)
Feb 24, 2016
3.853
3.937
3.850
3.902
23,008
-0.02(-0.42%)
Feb 23, 2016
3.932
3.932
3.894
3.918
44,220
+0.02(+0.56%)
Feb 22, 2016
3.880
3.968
3.880
3.896
49,223
+0.02(+0.56%)
Feb 19, 2016
3.824
3.875
3.814
3.875
23,473
+0.03(+0.78%)
Feb 18, 2016
4.008
4.008
3.845
3.845
40,348
-0.14(-3.43%)
Feb 17, 2016
3.722
4.071
3.714
3.981
114,878
+0.29(+7.77%)
Feb 16, 2016
3.754
3.754
3.634
3.694
78,793
-0.02(-0.66%)
Feb 12, 2016
3.767
3.719
3.719
3.719
15,736
-0.01(-0.29%)
Feb 11, 2016
3.750
3.761
3.713
3.730
28,586
-0.06(-1.52%)
Feb 10, 2016
3.804
3.817
3.774
3.787
34,642
+0.02(+0.43%)
Feb 09, 2016
3.820
3.820
3.719
3.771
72,583
-0.12(-3.02%)
Feb 08, 2016
4.036
4.036
3.861
3.888
111,222
-0.20(-4.82%)
Feb 05, 2016
4.238
4.238
4.077
4.085
47,649
-0.13(-3.11%)
Feb 04, 2016
4.325
4.325
4.175
4.216
147,903
-0.09(-2.03%)
Feb 03, 2016
4.342
4.342
4.298
4.304
7,700
-0.05(-1.19%)
Feb 02, 2016
4.358
4.399
4.338
4.356
20,285
-0.04(-0.99%)
Feb 01, 2016
4.419
4.427
4.362
4.399
35,572
-0.01(-0.19%)
Jan 29, 2016
4.500
4.500
4.370
4.407
19,930
-0.07(-1.47%)
Jan 28, 2016
4.489
4.501
4.353
4.473
9,442
+0.02(+0.55%)
Jan 27, 2016
4.489
4.514
4.328
4.448
69,538
+0.01(+0.31%)
Jan 26, 2016
4.438
4.528
4.435
4.435
13,650
+0.02(+0.56%)
Jan 25, 2016
4.380
4.421
4.304
4.410
205,570
-0.04(-0.80%)
Jan 22, 2016
4.528
4.563
4.399
4.446
114,520
-0.01(-0.31%)
Jan 21, 2016
4.287
4.500
4.287
4.459
55,810
+0.16(+3.82%)
Jan 20, 2016
4.268
4.317
4.140
4.295
144,068
-0.07(-1.57%)
Jan 19, 2016
4.533
4.533
4.279
4.364
133,320
-0.13(-2.98%)
Jan 15, 2016
4.495
4.498
4.498
4.498
39,159
-0.02(-0.36%)
Jan 14, 2016
4.558
4.591
4.481
4.514
91,859
-0.05(-1.08%)
Jan 13, 2016
4.637
4.637
4.528
4.563
40,838
-0.07(-1.59%)
Jan 12, 2016
4.574
4.686
4.574
4.637
42,573
+0.05(+1.01%)
Jan 11, 2016
4.566
4.705
4.536
4.591
136,430
+0.02(+0.48%)
Jan 08, 2016
4.580
4.580
4.525
4.569
32,227
-0.00(-0.06%)
Jan 07, 2016
4.577
4.626
4.571
4.571
41,219
-0.04(-0.95%)
Jan 06, 2016
4.506
4.640
4.506
4.615
19,707
+0.06(+1.26%)
Jan 05, 2016
4.509
4.610
4.509
4.558
44,802
+0.03(+0.72%)
Jan 04, 2016
4.506
4.588
4.457
4.525
79,668
+0.04(+0.79%)
Dec 31, 2015
4.492
4.489
4.489
4.489
35,499
-0.02(-0.54%)
Dec 30, 2015
4.683
4.683
4.495
4.514
61,988
-0.17(-3.56%)
Dec 29, 2015
4.697
4.697
4.621
4.681
32,549
+0.04(+0.94%)
Dec 28, 2015
4.721
4.724
4.621
4.637
36,610
-0.10(-2.01%)
Dec 24, 2015
4.719
4.732
4.732
4.732
33,344
+0.06(+1.24%)
Dec 23, 2015
4.595
4.724
4.595
4.674
59,833
+0.08(+1.84%)
Dec 22, 2015
4.462
4.611
4.462
4.589
96,073
+0.14(+3.08%)
Dec 21, 2015
4.447
4.452
4.447
4.452
3,872
+0.02(+0.54%)
Dec 18, 2015
4.450
4.460
4.428
4.428
15,743
+0.00(+0.00%)
Dec 17, 2015
4.397
4.457
4.386
4.428
65,244
+0.02(+0.42%)
Dec 16, 2015
4.434
4.434
4.362
4.410
18,183
+0.04(+0.91%)
Dec 15, 2015
4.399
4.434
4.339
4.370
26,485
+0.01(+0.30%)
Dec 14, 2015
4.576
4.592
4.302
4.357
166,899
-0.19(-4.23%)
Dec 11, 2015
4.671
4.671
4.487
4.550
167,986
-0.15(-3.15%)
Dec 10, 2015
4.637
4.721
4.611
4.698
67,855
+0.07(+1.60%)
Dec 09, 2015
4.616
4.663
4.616
4.624
34,003
-0.02(-0.40%)
Dec 08, 2015
4.629
4.695
4.611
4.642
35,102
-0.01(-0.28%)
Dec 07, 2015
4.669
4.724
4.640
4.655
55,408
-0.01(-0.28%)
Dec 04, 2015
4.659
4.708
4.659
4.669
15,372
-0.04(-0.90%)
Dec 03, 2015
4.700
4.711
4.669
4.711
12,140
-0.02(-0.50%)
Dec 02, 2015
4.782
4.782
4.674
4.735
28,842
+0.01(+0.17%)
Dec 01, 2015
4.777
4.819
4.686
4.727
105,231
-0.08(-1.59%)
Nov 30, 2015
4.695
4.806
4.624
4.803
50,364
+0.08(+1.71%)
Nov 27, 2015
4.684
4.732
4.684
4.722
19,074
+0.04(+0.92%)
Nov 25, 2015
4.618
4.679
4.679
4.679
89,044
+0.09(+2.01%)
Nov 24, 2015
4.487
4.587
4.481
4.587
90,268
+0.04(+0.99%)
Nov 23, 2015
4.428
4.576
4.421
4.542
28,240
+0.12(+2.68%)
Nov 20, 2015
4.407
4.435
4.378
4.423
53,290
+0.02(+0.48%)
Nov 19, 2015
4.323
4.421
4.323
4.402
56,185
+0.03(+0.66%)
Nov 18, 2015
4.526
4.566
4.373
4.373
60,171
-0.14(-3.04%)
Nov 17, 2015
4.457
4.526
4.426
4.510
33,522
+0.03(+0.59%)
Nov 16, 2015
4.431
4.484
4.426
4.484
21,787
+0.03(+0.77%)
Nov 13, 2015
4.508
4.509
4.421
4.450
30,976
-0.08(-1.86%)
Nov 12, 2015
4.558
4.631
4.505
4.534
30,900
-0.02(-0.52%)
Nov 11, 2015
4.563
4.703
4.550
4.558
53,589
+0.04(+0.99%)
Nov 10, 2015
4.513
4.539
4.505
4.513
13,883
+0.01(+0.18%)
Nov 09, 2015
4.505
4.585
4.505
4.505
49,084
-0.02(-0.35%)
Nov 06, 2015
4.545
4.585
4.508
4.521
16,270
-0.04(-0.87%)
Nov 05, 2015
4.624
4.629
4.521
4.560
9,537
+0.01(+0.23%)
Nov 04, 2015
4.626
4.674
4.516
4.550
25,849
-0.06(-1.26%)
Nov 03, 2015
4.721
4.721
4.590
4.608
12,481
-0.12(-2.57%)
Nov 02, 2015
4.648
4.782
4.646
4.729
101,404
+0.07(+1.59%)
Oct 30, 2015
4.505
4.677
4.439
4.655
54,108
+0.18(+3.95%)
Oct 29, 2015
4.434
4.513
4.434
4.479
6,183
+0.01(+0.30%)
Oct 28, 2015
4.423
4.465
4.407
4.465
20,669
+0.05(+1.14%)
Oct 27, 2015
4.439
4.484
4.399
4.415
15,986
-0.01(-0.18%)
Oct 26, 2015
4.447
4.476
4.386
4.423
47,553
-0.02(-0.42%)
Oct 23, 2015
4.545
4.545
4.384
4.442
106,807
-0.07(-1.58%)
Oct 22, 2015
4.497
4.548
4.476
4.513
41,869
+0.06(+1.36%)
Oct 21, 2015
4.537
4.573
4.452
4.452
62,266
-0.02(-0.35%)
Oct 20, 2015
4.566
4.566
4.381
4.468
90,249
-0.12(-2.53%)
Oct 19, 2015
4.618
4.653
4.423
4.584
99,483
-0.02(-0.46%)
Oct 16, 2015
4.835
4.835
4.587
4.605
63,357
-0.26(-5.27%)
Oct 15, 2015
5.035
5.035
4.811
4.861
44,650
-0.15(-2.90%)
Oct 14, 2015
4.946
5.072
4.934
5.006
45,886
+0.07(+1.50%)
Oct 13, 2015
4.917
4.954
4.917
4.933
6,013
-0.02(-0.32%)
Oct 12, 2015
4.909
4.970
4.853
4.948
7,691
-0.00(-0.05%)
Oct 09, 2015
4.793
4.957
4.793
4.951
34,424
+0.17(+3.47%)
Oct 08, 2015
4.616
4.785
4.539
4.785
105,216
+0.14(+3.07%)
Oct 07, 2015
4.690
4.737
4.434
4.642
69,079
-0.11(-2.28%)
Oct 06, 2015
4.860
4.860
4.750
4.750
38,637
-0.10(-2.12%)
Oct 05, 2015
4.774
4.872
4.711
4.853
50,618
+0.07(+1.55%)
Oct 02, 2015
4.988
4.988
4.634
4.779
147,851
-0.21(-4.18%)
Oct 01, 2015
5.086
5.107
4.988
4.988
41,521
-0.04(-0.74%)
Sep 30, 2015
5.099
5.104
5.014
5.025
13,337
-0.02(-0.31%)
Sep 29, 2015
5.067
5.067
5.034
5.041
10,344
-0.03(-0.52%)
Sep 28, 2015
5.054
5.115
5.054
5.067
48,750
+0.04(+0.79%)
Sep 25, 2015
4.984
5.061
4.976
5.028
52,318
+0.09(+1.81%)
Sep 24, 2015
5.035
5.080
4.918
4.938
61,874
-0.10(-2.03%)
Sep 23, 2015
5.148
5.155
5.030
5.040
30,419
-0.09(-1.75%)
Sep 22, 2015
5.117
5.145
5.117
5.130
14,871
+0.01(+0.25%)
Sep 21, 2015
5.171
5.217
5.117
5.117
17,216
+0.00(+0.00%)
Sep 18, 2015
5.168
5.176
5.117
5.117
16,814
-0.00(-0.05%)
Sep 17, 2015
5.119
5.181
5.119
5.120
8,989
+0.00(+0.05%)
Sep 16, 2015
5.207
5.207
5.078
5.117
14,238
-0.04(-0.84%)
Sep 15, 2015
5.117
5.161
5.117
5.161
14,652
+0.07(+1.36%)
Sep 14, 2015
5.097
5.130
5.066
5.092
35,793
+0.02(+0.40%)
Sep 11, 2015
5.148
5.148
5.048
5.071
24,525
-0.06(-1.15%)
Sep 10, 2015
5.150
5.168
5.115
5.130
30,755
-0.06(-1.09%)
Sep 09, 2015
5.253
5.253
5.120
5.186
45,635
-0.07(-1.27%)
Sep 08, 2015
5.099
5.253
5.015
5.253
69,007
+0.08(+1.58%)
Sep 04, 2015
5.163
5.171
5.171
5.171
137,186
-0.05(-1.03%)
Sep 03, 2015
5.232
5.250
5.184
5.225
29,250
-0.03(-0.63%)
Sep 02, 2015
5.250
5.258
5.194
5.258
25,123
+0.05(+0.88%)
Sep 01, 2015
5.153
5.266
5.153
5.212
65,720
+0.01(+0.25%)
Aug 31, 2015
5.217
5.301
5.161
5.199
70,969
-0.01(-0.17%)
Aug 28, 2015
5.212
5.217
5.148
5.208
58,982
+0.03(+0.62%)
Aug 27, 2015
5.245
5.312
5.153
5.176
47,315
-0.01(-0.15%)
Aug 26, 2015
5.002
5.186
5.002
5.184
132,070
+0.15(+2.89%)
Aug 25, 2015
5.002
5.235
5.002
5.038
201,047
-0.05(-1.06%)
Aug 24, 2015
5.168
5.206
5.089
5.092
60,545
-0.09(-1.78%)
Aug 21, 2015
5.148
5.184
5.094
5.184
85,767
+0.03(+0.65%)
Aug 20, 2015
5.219
5.219
5.145
5.150
63,926
-0.05(-0.89%)
Aug 19, 2015
5.202
5.237
5.194
5.196
90,414
-0.01(-0.15%)
Aug 18, 2015
5.207
5.258
5.204
5.204
25,318
-0.01(-0.25%)
Aug 17, 2015
5.225
5.247
5.196
5.217
39,319
-0.01(-0.15%)
Aug 14, 2015
5.217
5.242
5.212
5.225
6,972
-0.02(-0.39%)
Aug 13, 2015
5.194
5.253
5.163
5.245
222,524
+0.03(+0.61%)
Aug 12, 2015
5.196
5.213
5.196
5.213
9,821
+0.01(+0.12%)
Aug 11, 2015
5.186
5.219
5.184
5.207
99,395
+0.01(+0.27%)
Aug 10, 2015
5.184
5.219
5.179
5.193
93,306
+0.04(+0.72%)
Aug 07, 2015
5.189
5.230
5.148
5.155
154,778
-0.03(-0.59%)
Aug 06, 2015
5.148
5.194
5.148
5.186
16,392
+0.03(+0.63%)
Aug 05, 2015
5.207
5.207
5.154
5.154
14,109
-0.06(-1.16%)
Aug 04, 2015
5.219
5.219
5.181
5.214
22,606
-0.00(-0.06%)
Aug 03, 2015
5.216
5.227
5.199
5.218
80,248
+0.02(+0.36%)
Jul 31, 2015
5.225
5.225
5.181
5.199
54,655
+0.00(+0.05%)
Jul 30, 2015
5.196
5.232
5.196
5.196
10,713
-0.02(-0.44%)
Jul 29, 2015
5.222
5.222
5.207
5.219
15,993
+0.03(+0.64%)
Jul 28, 2015
5.237
5.237
5.184
5.186
31,318
-0.03(-0.54%)
Jul 27, 2015
5.191
5.214
5.191
5.214
2,446
+0.03(+0.54%)
Jul 24, 2015
5.194
5.258
5.181
5.186
276,750
+0.00(+0.05%)
Jul 23, 2015
5.155
5.219
5.153
5.184
49,008
-0.01(-0.20%)
Jul 22, 2015
5.191
5.194
5.176
5.194
27,140
-0.02(-0.34%)
Jul 21, 2015
5.194
5.212
5.148
5.212
80,533
+0.04(+0.69%)
Jul 20, 2015
5.194
5.222
5.148
5.176
46,260
-0.01(-0.10%)
Jul 16, 2015
5.135
5.181
5.181
5.181
17,978
+0.03(+0.60%)
Jul 15, 2015
5.145
5.162
5.130
5.150
36,606
+0.02(+0.40%)
Jul 14, 2015
5.169
5.169
5.125
5.130
53,608
-0.03(-0.55%)
Jul 13, 2015
5.143
5.158
5.143
5.158
10,060
+0.01(+0.25%)
Jul 10, 2015
5.132
5.158
5.132
5.145
9,669
+0.02(+0.40%)
Jul 09, 2015
5.120
5.145
5.120
5.125
13,531
-0.01(-0.20%)
Jul 08, 2015
5.125
5.135
5.122
5.135
3,521
-0.03(-0.59%)
Jul 07, 2015
5.122
5.166
5.120
5.166
34,660
+0.05(+0.90%)
Jul 06, 2015
5.145
5.230
5.117
5.120
450,140
-0.06(-1.23%)
Jul 02, 2015
5.214
5.184
5.184
5.184
22,669
-0.01(-0.10%)
Jul 01, 2015
5.173
5.247
5.145
5.189
83,711
+0.01(+0.25%)
Jun 30, 2015
5.196
5.214
5.176
5.176
24,189
-0.03(-0.59%)
Jun 29, 2015
5.066
5.217
5.066
5.207
164,080
+0.14(+2.78%)
Jun 26, 2015
5.132
5.166
5.066
5.066
53,373
-0.16(-3.13%)
Jun 25, 2015
5.245
5.258
5.227
5.230
34,363
+0.00(+0.00%)
Jun 24, 2015
5.249
5.249
5.227
5.230
79,294
-0.02(-0.29%)
Jun 23, 2015
5.278
5.283
5.245
5.245
20,144
-0.01(-0.10%)
Jun 22, 2015
5.317
5.317
5.245
5.250
96,941
-0.01(-0.19%)
Jun 19, 2015
5.329
5.329
5.253
5.260
19,464
-0.03(-0.53%)
Jun 18, 2015
5.276
5.309
5.260
5.289
20,531
+0.01(+0.24%)
Jun 17, 2015
5.273
5.301
5.273
5.276
8,684
-0.01(-0.10%)
Jun 16, 2015
5.283
5.299
5.266
5.281
34,046
+0.02(+0.44%)
Jun 15, 2015
5.299
5.347
5.255
5.258
356,850
+0.00(+0.00%)
Jun 12, 2015
5.276
5.296
5.255
5.258
14,418
+0.01(+0.15%)
Jun 11, 2015
5.232
5.306
5.232
5.250
9,481
+0.00(+0.00%)
Jun 10, 2015
5.312
5.312
5.225
5.250
44,892
-0.05(-1.01%)
Jun 09, 2015
5.291
5.304
5.258
5.304
27,812
+0.01(+0.10%)
Jun 08, 2015
5.273
5.324
5.250
5.299
54,745
+0.00(+0.05%)
Jun 05, 2015
5.286
5.319
5.262
5.296
61,507
+0.03(+0.49%)
Jun 04, 2015
5.286
5.286
5.258
5.271
22,239
+0.01(+0.24%)
Jun 03, 2015
5.260
5.296
5.258
5.258
26,421
+0.01(+0.20%)
Jun 02, 2015
5.322
5.337
5.248
5.248
38,197
-0.06(-1.16%)
Jun 01, 2015
5.255
5.312
5.255
5.309
43,180
+0.02(+0.39%)
May 29, 2015
5.220
5.322
5.219
5.289
114,224
+0.06(+1.17%)
May 28, 2015
5.240
5.327
5.219
5.227
45,513
-0.01(-0.24%)
May 27, 2015
5.250
5.309
5.232
5.240
51,439
-0.02(-0.39%)
May 26, 2015
5.347
5.350
5.260
5.260
23,853
-0.06(-1.11%)
May 22, 2015
5.412
5.319
5.319
5.319
38,693
-0.14(-2.53%)
May 21, 2015
5.335
5.498
5.291
5.457
46,147
+0.19(+3.54%)
May 20, 2015
5.314
5.342
5.260
5.271
42,996
-0.02(-0.29%)
May 19, 2015
5.296
5.296
5.245
5.286
9,794
-0.01(-0.19%)
May 18, 2015
5.283
5.303
5.217
5.296
91,657
+0.01(+0.24%)
May 15, 2015
5.278
5.322
5.217
5.283
23,384
+0.07(+1.28%)
May 14, 2015
5.155
5.330
5.155
5.217
267,948
+0.05(+0.89%)
May 13, 2015
5.250
5.291
5.171
5.171
69,613
-0.12(-2.27%)
May 12, 2015
5.237
5.291
5.202
5.291
12,952
+0.00(+0.00%)
May 11, 2015
5.217
5.335
5.217
5.291
127,689
+0.12(+2.38%)
May 08, 2015
5.250
5.258
5.118
5.168
65,466
-0.08(-1.46%)
May 07, 2015
5.258
5.258
5.245
5.245
22,547
-0.02(-0.29%)
May 06, 2015
5.281
5.319
5.250
5.260
57,598
-0.02(-0.39%)
May 05, 2015
5.309
5.347
5.278
5.281
219,792
+0.01(+0.15%)
May 04, 2015
5.342
5.342
5.273
5.273
45,213
-0.04(-0.72%)
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.