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
Vaneck Hip Sustainable Muni ETF
(NY:
SMI
)
45.66
-0.01 (-0.02%)
Official Closing Price
Updated: 8:00 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 30, 2018
6.470
6.510
6.430
6.480
134,773
+0.04(+0.62%)
Apr 27, 2018
6.340
6.440
6.320
6.440
228,054
+0.04(+0.63%)
Apr 26, 2018
6.320
6.400
6.320
6.400
117,843
+0.05(+0.79%)
Apr 25, 2018
6.250
6.350
6.250
6.350
222,664
-0.13(-2.01%)
Apr 24, 2018
6.530
6.580
6.450
6.480
148,907
-0.03(-0.46%)
Apr 23, 2018
6.570
6.580
6.480
6.510
134,226
-0.14(-2.11%)
Apr 20, 2018
6.730
6.750
6.630
6.650
224,787
-0.03(-0.45%)
Apr 19, 2018
6.800
6.850
6.635
6.680
401,594
-0.02(-0.30%)
Apr 18, 2018
6.630
6.725
6.620
6.700
570,054
+0.52(+8.41%)
Apr 17, 2018
6.090
6.190
6.080
6.180
142,701
-0.05(-0.80%)
Apr 16, 2018
6.200
6.260
6.190
6.230
131,205
-0.09(-1.42%)
Apr 13, 2018
6.410
6.410
6.315
6.320
194,507
-0.13(-2.02%)
Apr 12, 2018
6.350
6.480
6.350
6.450
156,530
-0.08(-1.23%)
Apr 11, 2018
6.400
6.560
6.400
6.530
156,830
-0.01(-0.15%)
Apr 10, 2018
6.450
6.540
6.440
6.540
214,962
+0.17(+2.67%)
Apr 09, 2018
6.360
6.450
6.334
6.370
136,755
+0.09(+1.43%)
Apr 06, 2018
6.370
6.420
6.220
6.280
369,145
-0.33(-4.99%)
Apr 05, 2018
6.610
6.665
6.600
6.610
168,060
+0.00(+0.00%)
Apr 04, 2018
6.460
6.620
6.430
6.610
199,464
-0.11(-1.64%)
Apr 03, 2018
6.760
6.840
6.645
6.720
309,273
+0.23(+3.54%)
Apr 02, 2018
6.750
6.790
6.480
6.490
348,177
-0.11(-1.67%)
Mar 29, 2018
6.600
6.600
6.600
0
+0.16(+2.48%)
Mar 28, 2018
6.410
6.450
6.300
6.440
389,901
-0.10(-1.53%)
Mar 27, 2018
6.820
6.820
6.520
6.540
491,770
-0.14(-2.10%)
Mar 26, 2018
6.510
6.680
6.490
6.680
353,319
+0.45(+7.22%)
Mar 23, 2018
6.420
6.440
6.230
6.230
362,286
-0.25(-3.86%)
Mar 22, 2018
6.660
6.680
6.480
6.480
279,408
-0.37(-5.40%)
Mar 21, 2018
6.850
6.929
6.825
6.850
216,182
-0.15(-2.14%)
Mar 20, 2018
6.940
7.030
6.940
7.000
288,508
+0.20(+2.94%)
Mar 19, 2018
6.903
6.750
6.800
384,779
-0.11(-1.59%)
Mar 16, 2018
6.930
6.990
6.910
6.910
448,890
-0.08(-1.14%)
Mar 15, 2018
7.000
7.020
6.950
6.990
93,962
+0.04(+0.58%)
Mar 14, 2018
6.950
6.860
6.950
148,114
+0.00(+0.00%)
Mar 13, 2018
7.100
7.160
6.950
6.950
346,227
-0.29(-4.01%)
Mar 12, 2018
7.220
7.320
7.180
7.240
318,392
+0.07(+0.98%)
Mar 09, 2018
7.060
7.170
7.020
7.170
253,798
+0.19(+2.72%)
Mar 08, 2018
6.920
6.980
6.870
6.980
172,479
+0.14(+2.05%)
Mar 07, 2018
6.780
6.840
123,157
-0.10(-1.44%)
Mar 06, 2018
6.980
7.010
6.880
6.940
320,044
+0.18(+2.66%)
Mar 05, 2018
6.660
6.785
6.600
6.760
174,013
+0.10(+1.50%)
Mar 02, 2018
6.600
6.660
6.510
6.660
177,044
+0.10(+1.52%)
Mar 01, 2018
6.730
6.760
6.500
6.560
330,417
-0.01(-0.15%)
Feb 28, 2018
6.670
6.690
6.560
6.570
230,332
+0.09(+1.39%)
Feb 27, 2018
6.740
6.740
6.480
6.480
363,585
-0.41(-5.95%)
Feb 26, 2018
6.810
6.910
6.780
6.890
307,538
+0.21(+3.14%)
Feb 23, 2018
6.570
6.690
6.511
6.680
530,459
+0.12(+1.83%)
Feb 22, 2018
6.520
6.590
6.410
6.560
479,882
+0.20(+3.14%)
Feb 21, 2018
6.390
6.472
6.340
6.360
411,028
+0.21(+3.41%)
Feb 20, 2018
6.110
6.220
6.090
6.150
319,263
+0.02(+0.33%)
Feb 16, 2018
6.130
6.130
6.130
0
-0.01(-0.16%)
Feb 15, 2018
6.110
6.180
6.020
6.140
288,797
+0.05(+0.82%)
Feb 14, 2018
5.900
6.140
5.860
6.090
623,740
+0.11(+1.84%)
Feb 13, 2018
5.810
5.980
5.780
5.980
398,501
+0.12(+2.05%)
Feb 12, 2018
5.750
5.880
5.680
5.860
937,295
-0.52(-8.15%)
Feb 09, 2018
6.220
6.380
6.080
6.380
474,161
+0.30(+4.93%)
Feb 08, 2018
6.380
6.870
6.080
6.080
1,178,851
-0.17(-2.72%)
Feb 07, 2018
6.470
6.610
6.250
6.250
464,049
-0.50(-7.41%)
Feb 06, 2018
6.500
6.770
6.500
6.750
739,321
+0.00(+0.00%)
Feb 05, 2018
6.890
6.990
6.720
6.750
342,376
-0.21(-3.02%)
Feb 02, 2018
7.090
7.090
6.940
6.960
262,496
-0.11(-1.56%)
Feb 01, 2018
7.040
7.130
7.040
7.070
373,085
-0.18(-2.48%)
Jan 31, 2018
7.300
7.340
7.190
7.250
269,699
+0.02(+0.28%)
Jan 30, 2018
7.210
7.280
7.140
7.230
456,935
-0.02(-0.28%)
Jan 29, 2018
7.230
7.350
7.190
7.250
367,254
-0.45(-5.84%)
Jan 26, 2018
7.390
7.700
7.390
7.700
426,540
+0.20(+2.67%)
Jan 25, 2018
7.620
7.620
7.500
7.500
155,965
-0.15(-1.96%)
Jan 24, 2018
7.670
7.719
7.600
7.650
244,030
+0.20(+2.68%)
Jan 23, 2018
7.370
7.450
7.350
7.450
243,342
-0.07(-0.93%)
Jan 22, 2018
7.400
7.520
7.400
7.520
165,248
+0.11(+1.48%)
Jan 19, 2018
7.470
7.350
7.410
167,664
-0.20(-2.63%)
Jan 18, 2018
7.270
7.610
7.170
7.610
416,839
+0.23(+3.12%)
Jan 17, 2018
7.360
7.490
7.350
7.380
413,823
-0.15(-1.99%)
Jan 16, 2018
7.520
7.660
7.505
7.530
525,578
-0.47(-5.87%)
Jan 12, 2018
8.000
8.000
8.000
0
-0.02(-0.25%)
Jan 11, 2018
7.970
8.090
7.970
8.020
247,524
+0.13(+1.65%)
Jan 10, 2018
7.950
7.976
7.880
7.890
342,300
-0.27(-3.31%)
Jan 09, 2018
8.190
8.190
8.050
8.160
195,504
-0.14(-1.69%)
Jan 08, 2018
7.950
8.300
7.900
8.300
318,906
+0.18(+2.22%)
Jan 05, 2018
8.040
8.120
8.020
8.120
201,969
-0.18(-2.17%)
Jan 04, 2018
8.230
8.300
8.190
8.300
259,989
-0.03(-0.36%)
Jan 03, 2018
8.010
8.330
8.010
8.330
309,244
+0.29(+3.61%)
Jan 02, 2018
8.050
8.130
8.010
8.040
638,510
-0.52(-6.07%)
Dec 29, 2017
8.560
8.560
8.560
0
+0.09(+1.06%)
Dec 28, 2017
8.330
8.610
8.320
8.470
445,466
+0.57(+7.22%)
Dec 27, 2017
7.930
7.955
7.880
7.900
197,113
+0.00(+0.00%)
Dec 26, 2017
7.880
7.900
7.810
7.900
190,381
+0.02(+0.25%)
Dec 22, 2017
7.840
7.880
7.737
7.880
561,504
+0.32(+4.23%)
Dec 21, 2017
7.580
7.680
7.530
7.560
279,980
-0.03(-0.40%)
Dec 20, 2017
7.450
7.590
7.430
7.590
295,786
+0.15(+2.02%)
Dec 19, 2017
7.250
7.440
7.250
7.440
318,227
+0.26(+3.62%)
Dec 18, 2017
7.050
7.180
6.980
7.180
270,717
+0.07(+0.98%)
Dec 15, 2017
7.170
7.230
7.110
7.110
795,082
+0.07(+0.99%)
Dec 14, 2017
7.050
7.050
6.950
7.040
234,177
-0.09(-1.26%)
Dec 13, 2017
7.140
7.160
7.089
7.130
258,578
+0.22(+3.18%)
Dec 12, 2017
6.950
6.950
6.910
6.910
251,930
-0.02(-0.29%)
Dec 11, 2017
6.950
6.950
6.850
6.930
257,393
+0.11(+1.61%)
Dec 08, 2017
6.800
6.860
6.760
6.820
289,316
+0.21(+3.18%)
Dec 07, 2017
6.530
6.630
6.520
6.610
271,166
+0.01(+0.15%)
Dec 06, 2017
6.580
6.640
6.540
6.600
357,749
-0.13(-1.93%)
Dec 05, 2017
6.725
6.810
6.710
6.730
333,594
-0.24(-3.44%)
Dec 04, 2017
7.100
6.955
6.970
314,495
-0.13(-1.83%)
Dec 01, 2017
7.200
7.210
7.040
7.100
422,617
+0.14(+2.01%)
Nov 30, 2017
6.960
6.980
6.910
6.960
518,353
+0.18(+2.65%)
Nov 29, 2017
7.050
7.050
6.760
6.780
773,092
-0.28(-3.97%)
Nov 28, 2017
6.975
7.060
6.970
7.060
87,173
-0.15(-2.08%)
Nov 27, 2017
7.320
7.350
7.210
7.210
478,962
-0.38(-5.01%)
Nov 24, 2017
7.630
7.640
7.520
7.590
236,074
-0.11(-1.43%)
Nov 22, 2017
7.840
7.860
7.680
7.700
734,111
+0.29(+3.91%)
Nov 21, 2017
7.500
7.500
7.350
7.410
604,815
-0.04(-0.54%)
Nov 20, 2017
7.460
7.470
7.370
7.450
777,926
+0.34(+4.78%)
Nov 17, 2017
7.200
7.220
7.090
7.110
650,459
-0.51(-6.69%)
Nov 16, 2017
7.305
7.650
7.290
7.620
1,193,581
+0.40(+5.54%)
Nov 15, 2017
7.430
7.430
7.120
7.220
1,716,247
-0.68(-8.61%)
Nov 14, 2017
8.220
8.380
7.810
7.900
1,759,103
-1.16(-12.80%)
Nov 13, 2017
9.060
9.120
9.001
9.060
661,471
+0.32(+3.66%)
Nov 10, 2017
8.760
8.770
8.630
8.740
601,566
-0.02(-0.23%)
Nov 09, 2017
8.910
8.955
8.710
8.760
657,980
+0.29(+3.42%)
Nov 08, 2017
8.430
8.470
8.350
8.470
526,490
-0.17(-1.97%)
Nov 07, 2017
8.810
8.820
8.580
8.640
1,004,950
-0.47(-5.16%)
Nov 06, 2017
8.940
9.142
8.940
9.110
816,080
+0.37(+4.23%)
Nov 03, 2017
8.760
8.770
8.500
8.740
948,341
+0.78(+9.80%)
Nov 02, 2017
8.160
8.170
7.955
7.960
908,427
-0.27(-3.28%)
Nov 01, 2017
8.170
8.290
8.170
8.230
829,306
+0.64(+8.43%)
Oct 31, 2017
7.560
7.600
7.530
7.590
516,941
+0.30(+4.12%)
Oct 30, 2017
7.320
7.430
7.280
7.290
603,360
+0.28(+3.99%)
Oct 27, 2017
7.000
7.020
6.940
7.010
411,581
+0.22(+3.24%)
Oct 26, 2017
6.840
6.850
6.790
6.790
290,567
-0.03(-0.44%)
Oct 25, 2017
6.890
6.890
6.710
6.820
440,968
+0.02(+0.29%)
Oct 24, 2017
6.820
6.840
6.780
6.800
296,405
-0.03(-0.44%)
Oct 23, 2017
6.910
6.920
6.810
6.830
330,483
+0.19(+2.86%)
Oct 20, 2017
6.640
6.660
6.590
6.640
239,166
+0.28(+4.40%)
Oct 19, 2017
6.320
6.360
6.220
6.360
341,996
-0.08(-1.24%)
Oct 18, 2017
6.470
6.470
6.360
6.440
175,259
-0.06(-0.92%)
Oct 17, 2017
6.490
6.510
6.360
6.500
691,345
-0.09(-1.37%)
Oct 16, 2017
6.460
6.840
6.450
6.590
1,422,494
+0.16(+2.49%)
Oct 13, 2017
6.350
6.460
6.350
6.430
278,168
+0.43(+7.17%)
Oct 12, 2017
6.080
6.080
6.000
6.000
156,328
-0.21(-3.38%)
Oct 11, 2017
6.250
6.250
6.175
6.210
122,349
-0.11(-1.74%)
Oct 10, 2017
6.310
6.340
6.280
6.320
232,839
+0.06(+0.96%)
Oct 09, 2017
6.220
6.300
6.180
6.260
419,932
+0.39(+6.64%)
Oct 06, 2017
5.880
5.893
5.820
5.870
262,754
+0.24(+4.26%)
Oct 05, 2017
5.590
5.650
5.570
5.630
110,752
+0.08(+1.44%)
Oct 04, 2017
5.580
5.580
5.530
5.550
138,946
-0.04(-0.72%)
Oct 03, 2017
5.590
5.600
5.559
5.590
72,305
+0.00(+0.00%)
Oct 02, 2017
5.610
5.610
5.570
5.590
135,073
+0.03(+0.54%)
Sep 29, 2017
5.580
5.590
5.550
5.560
137,306
+0.01(+0.18%)
Sep 28, 2017
5.520
5.600
5.520
5.550
320,260
+0.18(+3.35%)
Sep 27, 2017
5.370
5.380
5.300
5.370
149,057
+0.18(+3.47%)
Sep 26, 2017
5.230
5.269
5.180
5.190
117,297
+0.08(+1.57%)
Sep 25, 2017
5.260
5.300
5.100
5.110
293,564
-0.39(-7.09%)
Sep 22, 2017
5.520
5.520
5.460
5.500
70,764
-0.03(-0.54%)
Sep 21, 2017
5.630
5.630
5.490
5.530
154,588
-0.12(-2.12%)
Sep 20, 2017
5.580
5.680
5.580
5.650
306,708
+0.19(+3.48%)
Sep 19, 2017
5.480
5.480
5.430
5.460
140,028
+0.00(+0.00%)
Sep 18, 2017
5.520
5.565
5.430
5.460
287,310
+0.23(+4.40%)
Sep 15, 2017
5.240
5.270
5.230
5.230
375,708
-0.02(-0.38%)
Sep 14, 2017
5.270
5.280
5.230
5.250
158,430
+0.11(+2.14%)
Sep 13, 2017
5.170
5.170
5.125
5.140
157,377
+0.14(+2.80%)
Sep 12, 2017
5.020
5.080
5.000
5.000
212,342
-0.08(-1.57%)
Sep 11, 2017
4.980
5.200
4.960
5.080
375,418
+0.10(+2.01%)
Sep 08, 2017
5.010
5.230
4.960
4.980
399,743
-0.10(-1.97%)
Sep 07, 2017
5.080
5.130
5.060
5.080
99,467
+0.02(+0.40%)
Sep 06, 2017
5.090
5.090
5.030
5.060
116,358
-0.02(-0.39%)
Sep 05, 2017
5.170
5.270
5.050
5.080
422,758
+0.34(+7.17%)
Sep 01, 2017
4.730
4.750
4.710
4.740
56,993
+0.02(+0.42%)
Aug 31, 2017
4.710
4.730
4.690
4.720
79,839
+0.02(+0.43%)
Aug 30, 2017
4.710
4.720
4.630
4.700
96,266
-0.05(-1.05%)
Aug 29, 2017
4.670
4.780
4.630
4.750
157,856
+0.19(+4.17%)
Aug 28, 2017
4.580
4.580
4.500
4.560
97,208
-0.04(-0.87%)
Aug 25, 2017
4.620
4.630
4.580
4.600
42,703
+0.00(+0.00%)
Aug 24, 2017
4.630
4.630
4.600
4.600
88,656
-0.03(-0.65%)
Aug 23, 2017
4.580
4.650
4.570
4.630
67,642
+0.02(+0.43%)
Aug 22, 2017
4.620
4.620
4.600
4.610
54,273
-0.04(-0.86%)
Aug 21, 2017
4.590
4.650
4.570
4.650
142,038
+0.04(+0.87%)
Aug 18, 2017
4.600
4.630
4.600
4.610
70,376
+0.01(+0.22%)
Aug 17, 2017
4.700
4.705
4.600
4.600
118,043
-0.11(-2.34%)
Aug 16, 2017
4.680
4.735
4.680
4.710
77,849
+0.04(+0.86%)
Aug 15, 2017
4.710
4.710
4.660
4.670
128,655
-0.09(-1.89%)
Aug 14, 2017
4.670
4.790
4.670
4.760
123,759
+0.07(+1.49%)
Aug 11, 2017
4.670
4.710
4.640
4.690
127,840
-0.01(-0.21%)
Aug 10, 2017
4.850
4.870
4.490
4.700
287,143
-0.34(-6.75%)
Aug 09, 2017
5.090
5.118
5.000
5.040
294,083
-0.29(-5.44%)
Aug 08, 2017
5.390
5.440
5.300
5.330
168,754
-0.14(-2.56%)
Aug 07, 2017
5.440
5.540
5.440
5.470
77,087
+0.04(+0.74%)
Aug 04, 2017
5.470
5.470
5.420
5.430
57,105
-0.05(-0.91%)
Aug 03, 2017
5.460
5.500
5.450
5.480
78,382
+0.18(+3.40%)
Aug 02, 2017
5.490
5.510
5.300
5.300
183,979
-0.13(-2.39%)
Aug 01, 2017
5.510
5.520
5.410
5.430
101,449
-0.10(-1.81%)
Jul 31, 2017
5.480
5.530
5.470
5.530
63,135
+0.06(+1.10%)
Jul 28, 2017
5.440
5.500
5.400
5.470
202,219
-0.16(-2.84%)
Jul 27, 2017
5.580
5.670
5.530
5.630
224,289
-0.22(-3.76%)
Jul 26, 2017
5.620
5.850
5.540
5.850
175,439
+0.13(+2.27%)
Jul 25, 2017
5.810
5.810
5.720
5.720
44,607
-0.09(-1.55%)
Jul 24, 2017
5.810
5.840
5.770
5.810
69,007
+0.03(+0.52%)
Jul 21, 2017
5.800
5.800
5.744
5.780
48,899
-0.01(-0.17%)
Jul 20, 2017
5.900
5.910
5.787
5.790
89,904
-0.11(-1.86%)
Jul 19, 2017
5.920
5.960
5.880
5.900
101,854
+0.02(+0.34%)
Jul 18, 2017
5.750
5.900
5.750
5.880
271,878
+0.23(+4.07%)
Jul 17, 2017
5.700
5.740
5.650
5.650
91,908
-0.08(-1.40%)
Jul 14, 2017
5.760
5.770
5.701
5.730
90,379
+0.01(+0.17%)
Jul 13, 2017
5.800
5.820
5.720
5.720
134,545
-0.07(-1.21%)
Jul 12, 2017
5.750
5.790
5.690
5.790
275,408
+0.18(+3.21%)
Jul 11, 2017
5.450
5.700
5.450
5.610
182,123
+0.13(+2.37%)
Jul 10, 2017
5.430
5.480
5.390
5.480
97,355
+0.01(+0.18%)
Jul 07, 2017
5.490
5.510
5.410
5.470
77,160
-0.13(-2.32%)
Jul 06, 2017
5.590
5.640
5.590
5.600
91,067
+0.00(+0.00%)
Jul 05, 2017
5.540
5.600
5.520
5.600
81,411
+0.10(+1.82%)
Jul 03, 2017
5.590
5.600
5.490
5.500
92,589
-0.20(-3.51%)
Jun 30, 2017
5.730
5.730
5.590
5.700
312,208
+0.46(+8.78%)
Jun 29, 2017
5.340
5.340
5.240
5.240
50,138
-0.10(-1.87%)
Jun 28, 2017
5.302
5.350
5.270
5.340
37,883
+0.05(+0.95%)
Jun 27, 2017
5.350
5.415
5.280
5.290
60,838
-0.06(-1.12%)
Jun 26, 2017
5.370
5.380
5.310
5.350
75,689
-0.02(-0.37%)
Jun 23, 2017
5.410
5.410
5.330
5.370
93,914
-0.07(-1.29%)
Jun 22, 2017
5.440
5.450
5.400
5.440
81,074
+0.02(+0.37%)
Jun 21, 2017
5.500
5.500
5.410
5.420
93,166
-0.09(-1.63%)
Jun 20, 2017
5.550
5.550
5.500
5.510
203,013
-0.04(-0.72%)
Jun 19, 2017
5.620
5.640
5.520
5.550
181,298
-0.13(-2.29%)
Jun 16, 2017
5.640
5.680
5.600
5.680
1,187,064
+0.22(+4.03%)
Jun 15, 2017
5.490
5.500
5.440
5.460
294,807
+0.08(+1.49%)
Jun 14, 2017
5.440
5.540
5.370
5.380
311,715
+0.34(+6.75%)
Jun 13, 2017
5.120
5.130
5.020
5.040
199,381
+0.14(+2.86%)
Jun 12, 2017
4.920
4.940
4.890
4.900
106,885
-0.05(-1.01%)
Jun 09, 2017
5.070
5.090
4.910
4.950
291,129
-0.16(-3.13%)
Jun 08, 2017
5.150
5.150
5.100
5.110
60,194
-0.03(-0.58%)
Jun 07, 2017
5.130
5.180
5.130
5.140
92,491
+0.04(+0.78%)
Jun 06, 2017
5.050
5.120
5.030
5.100
75,423
+0.08(+1.59%)
Jun 05, 2017
5.070
5.080
5.010
5.020
183,705
-0.14(-2.71%)
Jun 02, 2017
5.200
5.200
5.150
5.160
57,382
-0.04(-0.77%)
Jun 01, 2017
5.180
5.221
5.160
5.200
101,413
+0.02(+0.39%)
May 31, 2017
5.270
5.280
5.170
5.180
293,634
-0.24(-4.43%)
May 30, 2017
5.400
5.440
5.397
5.420
205,934
+0.09(+1.69%)
May 26, 2017
5.340
5.369
5.320
5.330
103,998
-0.03(-0.56%)
May 25, 2017
5.420
5.480
5.345
5.360
448,516
-0.03(-0.56%)
May 24, 2017
5.380
5.390
5.340
5.390
136,710
+0.05(+0.94%)
May 23, 2017
5.400
5.400
5.340
5.340
146,346
-0.09(-1.66%)
May 22, 2017
5.490
5.500
5.430
5.430
111,550
-0.02(-0.37%)
May 19, 2017
5.430
5.495
5.410
5.450
222,544
+0.03(+0.55%)
May 18, 2017
5.380
5.440
5.370
5.420
123,766
-0.04(-0.73%)
May 17, 2017
5.480
5.480
5.390
5.460
303,603
-0.06(-1.09%)
May 16, 2017
5.550
5.550
5.460
5.520
109,719
+0.00(+0.00%)
May 15, 2017
5.410
5.560
5.390
5.520
227,150
+0.11(+2.03%)
May 12, 2017
5.470
5.480
5.390
5.410
401,897
-0.38(-6.56%)
May 11, 2017
5.900
5.900
5.750
5.790
369,089
-0.28(-4.61%)
May 10, 2017
6.090
6.170
5.920
6.070
319,132
-0.01(-0.16%)
May 09, 2017
6.060
6.100
6.040
6.080
104,382
-0.02(-0.33%)
May 08, 2017
6.090
6.130
6.060
6.100
107,037
+0.00(+0.00%)
May 05, 2017
6.040
6.140
6.020
6.100
101,176
+0.08(+1.33%)
May 04, 2017
6.100
6.180
6.010
6.020
115,856
-0.13(-2.11%)
May 03, 2017
6.130
6.160
6.130
6.150
50,979
+0.00(+0.00%)
May 02, 2017
6.220
6.230
6.150
6.150
83,016
-0.17(-2.69%)
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.