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
Liberty All Star Equity Fund
(NY:
USA
)
6.720
+0.020 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2024
6.680
6.740
6.660
6.670
381,216
-0.04(-0.60%)
Apr 29, 2024
6.780
6.789
6.690
6.710
611,906
-0.06(-0.89%)
Apr 26, 2024
6.710
6.780
6.660
6.770
656,810
+0.12(+1.80%)
Apr 25, 2024
6.670
6.690
6.600
6.650
569,807
-0.07(-1.04%)
Apr 24, 2024
6.790
6.800
6.700
6.720
675,939
-0.02(-0.30%)
Apr 23, 2024
6.670
6.740
6.670
6.740
553,875
+0.10(+1.51%)
Apr 22, 2024
6.540
6.640
6.540
6.640
786,518
+0.10(+1.53%)
Apr 19, 2024
6.630
6.650
6.520
6.540
879,232
-0.06(-0.91%)
Apr 18, 2024
6.600
6.630
6.555
6.600
1,110,525
+0.02(+0.30%)
Apr 17, 2024
6.707
6.726
6.580
6.580
1,154,226
-0.07(-1.02%)
Apr 16, 2024
6.697
6.707
6.595
6.648
1,306,983
-0.02(-0.29%)
Apr 15, 2024
6.794
6.843
6.638
6.668
1,161,520
-0.08(-1.15%)
Apr 12, 2024
6.862
6.863
6.716
6.745
915,273
-0.14(-1.98%)
Apr 11, 2024
6.872
6.911
6.823
6.882
646,450
+0.03(+0.43%)
Apr 10, 2024
6.872
6.882
6.823
6.853
910,414
-0.06(-0.85%)
Apr 09, 2024
6.911
6.950
6.882
6.911
751,649
-0.01(-0.14%)
Apr 08, 2024
6.911
6.940
6.891
6.921
599,753
+0.03(+0.42%)
Apr 05, 2024
6.891
6.930
6.862
6.891
624,121
+0.03(+0.43%)
Apr 04, 2024
6.940
6.969
6.853
6.862
785,446
-0.07(-0.98%)
Apr 03, 2024
6.911
6.979
6.892
6.930
713,679
+0.02(+0.28%)
Apr 02, 2024
6.930
6.950
6.823
6.911
698,044
-0.05(-0.70%)
Apr 01, 2024
6.979
6.987
6.940
6.960
659,498
+0.00(+0.00%)
Mar 28, 2024
6.921
6.969
6.921
6.960
525,313
+0.02(+0.28%)
Mar 27, 2024
6.911
6.940
6.891
6.940
515,594
+0.05(+0.71%)
Mar 26, 2024
6.872
6.910
6.867
6.891
893,522
+0.04(+0.57%)
Mar 25, 2024
6.843
6.882
6.823
6.853
680,147
+0.01(+0.14%)
Mar 22, 2024
6.823
6.872
6.814
6.843
770,352
-0.02(-0.28%)
Mar 21, 2024
6.853
6.902
6.823
6.862
1,018,622
+0.05(+0.71%)
Mar 20, 2024
6.775
6.814
6.770
6.814
902,832
+0.05(+0.72%)
Mar 19, 2024
6.745
6.765
6.719
6.765
816,965
+0.04(+0.58%)
Mar 18, 2024
6.726
6.765
6.711
6.726
882,863
+0.06(+0.88%)
Mar 15, 2024
6.697
6.707
6.658
6.668
957,748
-0.03(-0.44%)
Mar 14, 2024
6.745
6.745
6.668
6.697
505,674
-0.03(-0.43%)
Mar 13, 2024
6.745
6.775
6.697
6.726
848,691
-0.01(-0.14%)
Mar 12, 2024
6.697
6.736
6.648
6.736
671,800
+0.09(+1.32%)
Mar 11, 2024
6.638
6.668
6.629
6.648
712,043
+0.02(+0.29%)
Mar 08, 2024
6.687
6.697
6.629
6.629
634,297
-0.05(-0.73%)
Mar 07, 2024
6.658
6.707
6.643
6.677
792,068
+0.05(+0.73%)
Mar 06, 2024
6.590
6.638
6.570
6.629
887,475
+0.05(+0.74%)
Mar 05, 2024
6.668
6.668
6.522
6.580
1,039,305
-0.09(-1.31%)
Mar 04, 2024
6.648
6.668
6.629
6.668
955,409
+0.03(+0.44%)
Mar 01, 2024
6.570
6.638
6.541
6.638
1,004,635
+0.07(+1.04%)
Feb 29, 2024
6.551
6.590
6.541
6.570
566,352
+0.03(+0.45%)
Feb 28, 2024
6.522
6.551
6.522
6.541
556,624
+0.00(+0.00%)
Feb 27, 2024
6.551
6.551
6.522
6.541
594,641
+0.01(+0.15%)
Feb 26, 2024
6.522
6.551
6.492
6.531
827,042
+0.00(+0.00%)
Feb 23, 2024
6.541
6.551
6.511
6.531
670,087
+0.02(+0.30%)
Feb 22, 2024
6.463
6.522
6.458
6.512
879,244
+0.11(+1.67%)
Feb 21, 2024
6.405
6.415
6.356
6.405
600,773
+0.01(+0.15%)
Feb 20, 2024
6.415
6.415
6.366
6.395
704,683
-0.04(-0.61%)
Feb 16, 2024
6.444
6.468
6.400
6.434
670,864
-0.03(-0.45%)
Feb 15, 2024
6.473
6.502
6.434
6.463
973,473
+0.00(+0.00%)
Feb 14, 2024
6.444
6.471
6.405
6.463
817,730
+0.06(+0.91%)
Feb 13, 2024
6.424
6.434
6.346
6.405
1,059,534
-0.07(-1.05%)
Feb 12, 2024
6.502
6.512
6.453
6.473
933,011
+0.00(+0.00%)
Feb 09, 2024
6.483
6.483
6.424
6.473
832,934
+0.02(+0.30%)
Feb 08, 2024
6.424
6.463
6.405
6.453
603,417
+0.01(+0.15%)
Feb 07, 2024
6.434
6.497
6.405
6.444
1,032,986
+0.04(+0.61%)
Feb 06, 2024
6.415
6.415
6.346
6.405
678,753
+0.03(+0.46%)
Feb 05, 2024
6.434
6.434
6.303
6.376
1,144,151
-0.05(-0.76%)
Feb 02, 2024
6.463
6.468
6.376
6.424
997,850
-0.06(-0.90%)
Feb 01, 2024
6.453
6.492
6.424
6.483
1,193,693
+0.09(+1.37%)
Jan 31, 2024
6.444
6.463
6.366
6.395
981,882
-0.05(-0.76%)
Jan 30, 2024
6.415
6.473
6.395
6.444
1,201,309
+0.02(+0.30%)
Jan 29, 2024
6.327
6.424
6.307
6.424
829,669
+0.10(+1.54%)
Jan 26, 2024
6.307
6.327
6.298
6.327
714,488
+0.03(+0.46%)
Jan 25, 2024
6.307
6.317
6.259
6.298
569,012
+0.02(+0.31%)
Jan 24, 2024
6.298
6.317
6.249
6.278
854,821
+0.01(+0.16%)
Jan 23, 2024
6.298
6.298
6.230
6.269
633,685
-0.01(-0.15%)
Jan 22, 2024
6.288
6.317
6.249
6.278
750,199
+0.05(+0.78%)
Jan 19, 2024
6.346
6.361
6.230
6.230
2,023,096
-0.14(-2.14%)
Jan 18, 2024
6.356
6.385
6.288
6.366
1,040,993
+0.04(+0.62%)
Jan 17, 2024
6.298
6.327
6.261
6.327
1,273,791
-0.01(-0.15%)
Jan 16, 2024
6.289
6.346
6.261
6.336
1,604,083
+0.03(+0.45%)
Jan 12, 2024
6.317
6.374
6.270
6.308
1,150,052
+0.01(+0.15%)
Jan 11, 2024
6.251
6.298
6.204
6.298
1,737,035
+0.08(+1.22%)
Jan 10, 2024
6.194
6.261
6.175
6.223
1,432,722
+0.05(+0.77%)
Jan 09, 2024
6.147
6.175
6.099
6.175
1,363,987
+0.04(+0.62%)
Jan 08, 2024
6.042
6.137
6.014
6.137
1,206,737
+0.13(+2.21%)
Jan 05, 2024
5.976
6.019
5.947
6.004
795,901
+0.04(+0.64%)
Jan 04, 2024
5.957
6.004
5.947
5.966
651,110
+0.01(+0.16%)
Jan 03, 2024
5.976
6.004
5.938
5.957
861,097
-0.04(-0.63%)
Jan 02, 2024
5.985
6.028
5.957
5.995
904,088
-0.06(-0.94%)
Dec 29, 2023
6.118
6.128
6.033
6.052
1,045,116
-0.05(-0.78%)
Dec 28, 2023
6.118
6.118
6.061
6.099
789,735
+0.00(+0.00%)
Dec 27, 2023
6.118
6.128
6.090
6.099
691,578
-0.01(-0.16%)
Dec 26, 2023
6.080
6.128
6.047
6.109
747,826
+0.06(+0.94%)
Dec 22, 2023
6.061
6.071
6.033
6.052
862,868
+0.03(+0.47%)
Dec 21, 2023
6.033
6.052
5.976
6.023
703,623
+0.04(+0.63%)
Dec 20, 2023
6.080
6.086
5.966
5.985
852,469
-0.10(-1.71%)
Dec 19, 2023
6.099
6.109
6.052
6.090
980,768
+0.08(+1.26%)
Dec 18, 2023
5.938
6.023
5.929
6.014
1,087,361
+0.09(+1.44%)
Dec 15, 2023
5.966
6.042
5.929
5.929
1,052,602
-0.04(-0.64%)
Dec 14, 2023
5.957
6.014
5.929
5.966
1,166,000
+0.03(+0.48%)
Dec 13, 2023
5.834
5.947
5.805
5.938
1,183,825
+0.12(+2.12%)
Dec 12, 2023
5.767
5.815
5.739
5.815
1,006,124
+0.05(+0.82%)
Dec 11, 2023
5.748
5.777
5.748
5.767
1,016,561
+0.00(+0.00%)
Dec 08, 2023
5.758
5.777
5.720
5.767
701,917
+0.01(+0.16%)
Dec 07, 2023
5.777
5.777
5.668
5.758
1,734,519
+0.01(+0.16%)
Dec 06, 2023
5.758
5.777
5.734
5.748
1,182,693
+0.01(+0.17%)
Dec 05, 2023
5.834
5.838
5.682
5.739
1,977,956
-0.09(-1.63%)
Dec 04, 2023
5.805
5.862
5.805
5.834
1,319,068
-0.03(-0.49%)
Dec 01, 2023
5.843
5.900
5.834
5.862
715,587
+0.01(+0.16%)
Nov 30, 2023
5.843
5.853
5.796
5.853
932,983
+0.01(+0.16%)
Nov 29, 2023
5.862
5.891
5.815
5.843
675,369
+0.00(+0.00%)
Nov 28, 2023
5.853
5.862
5.805
5.843
727,674
+0.01(+0.16%)
Nov 27, 2023
5.843
5.860
5.796
5.834
779,359
-0.05(-0.81%)
Nov 24, 2023
5.843
5.891
5.834
5.881
360,473
+0.02(+0.32%)
Nov 22, 2023
5.834
5.881
5.824
5.862
593,374
+0.04(+0.65%)
Nov 21, 2023
5.862
5.872
5.796
5.824
615,887
-0.04(-0.65%)
Nov 20, 2023
5.862
5.872
5.796
5.862
740,296
+0.05(+0.82%)
Nov 17, 2023
5.777
5.824
5.767
5.815
787,860
-0.01(-0.16%)
Nov 16, 2023
5.796
5.824
5.739
5.824
1,313,975
+0.00(+0.00%)
Nov 15, 2023
5.843
5.898
5.796
5.824
1,326,126
+0.01(+0.16%)
Nov 14, 2023
5.769
5.833
5.759
5.815
1,087,982
+0.11(+1.95%)
Nov 13, 2023
5.695
5.732
5.685
5.704
497,201
+0.01(+0.16%)
Nov 10, 2023
5.574
5.695
5.574
5.695
683,416
+0.13(+2.33%)
Nov 09, 2023
5.676
5.676
5.546
5.565
691,838
-0.07(-1.31%)
Nov 08, 2023
5.667
5.676
5.603
5.639
568,543
+0.00(+0.00%)
Nov 07, 2023
5.602
5.639
5.593
5.639
729,028
+0.06(+1.00%)
Nov 06, 2023
5.695
5.699
5.556
5.583
817,033
-0.09(-1.63%)
Nov 03, 2023
5.611
5.713
5.611
5.676
968,221
+0.07(+1.32%)
Nov 02, 2023
5.556
5.602
5.533
5.602
736,025
+0.12(+2.20%)
Nov 01, 2023
5.417
5.482
5.398
5.482
608,791
+0.08(+1.54%)
Oct 31, 2023
5.352
5.417
5.343
5.398
563,429
+0.07(+1.39%)
Oct 30, 2023
5.269
5.324
5.269
5.324
554,682
+0.10(+1.95%)
Oct 27, 2023
5.287
5.306
5.204
5.222
850,332
-0.06(-1.23%)
Oct 26, 2023
5.315
5.343
5.278
5.287
721,261
-0.03(-0.52%)
Oct 25, 2023
5.398
5.417
5.306
5.315
879,147
-0.10(-1.88%)
Oct 24, 2023
5.417
5.444
5.380
5.417
781,864
+0.06(+1.04%)
Oct 23, 2023
5.463
5.509
5.333
5.361
1,753,895
-0.15(-2.69%)
Oct 20, 2023
5.546
5.556
5.491
5.509
876,009
-0.05(-0.83%)
Oct 19, 2023
5.611
5.620
5.519
5.556
1,036,616
-0.03(-0.50%)
Oct 18, 2023
5.667
5.667
5.565
5.583
922,699
-0.08(-1.47%)
Oct 17, 2023
5.602
5.667
5.583
5.667
1,802,838
+0.06(+1.16%)
Oct 16, 2023
5.546
5.648
5.514
5.602
2,947,066
+0.18(+3.24%)
Oct 13, 2023
5.491
5.509
5.417
5.426
594,804
-0.05(-0.85%)
Oct 12, 2023
5.491
5.505
5.435
5.472
730,102
-0.01(-0.17%)
Oct 11, 2023
5.491
5.499
5.426
5.482
630,714
-0.02(-0.34%)
Oct 10, 2023
5.463
5.524
5.454
5.500
580,593
+0.06(+1.02%)
Oct 09, 2023
5.417
5.463
5.384
5.445
518,863
+0.00(+0.00%)
Oct 06, 2023
5.343
5.445
5.333
5.445
740,761
+0.09(+1.73%)
Oct 05, 2023
5.380
5.412
5.343
5.352
632,195
-0.07(-1.37%)
Oct 04, 2023
5.408
5.426
5.324
5.426
877,923
+0.05(+0.86%)
Oct 03, 2023
5.435
5.463
5.347
5.380
761,283
-0.07(-1.36%)
Oct 02, 2023
5.491
5.495
5.435
5.454
607,962
-0.03(-0.51%)
Sep 29, 2023
5.519
5.528
5.445
5.482
866,987
+0.00(+0.00%)
Sep 28, 2023
5.445
5.491
5.435
5.482
525,831
+0.02(+0.34%)
Sep 27, 2023
5.500
5.509
5.398
5.463
821,122
-0.01(-0.17%)
Sep 26, 2023
5.528
5.537
5.463
5.472
664,226
-0.07(-1.34%)
Sep 25, 2023
5.509
5.546
5.511
5.546
918,531
+0.02(+0.34%)
Sep 22, 2023
5.556
5.556
5.509
5.528
1,108,231
+0.01(+0.17%)
Sep 21, 2023
5.556
5.556
5.509
5.519
990,878
-0.06(-1.00%)
Sep 20, 2023
5.593
5.639
5.565
5.574
792,856
+0.00(+0.00%)
Sep 19, 2023
5.611
5.619
5.533
5.574
878,679
-0.04(-0.66%)
Sep 18, 2023
5.602
5.620
5.583
5.611
492,165
+0.03(+0.50%)
Sep 15, 2023
5.648
5.658
5.583
5.583
754,613
-0.07(-1.31%)
Sep 14, 2023
5.556
5.658
5.546
5.658
1,511,431
+0.14(+2.52%)
Sep 13, 2023
5.565
5.583
5.491
5.519
1,068,701
-0.04(-0.67%)
Sep 12, 2023
5.583
5.617
5.537
5.556
967,757
-0.03(-0.50%)
Sep 11, 2023
5.648
5.648
5.574
5.583
1,088,904
-0.03(-0.50%)
Sep 08, 2023
5.630
5.648
5.602
5.611
591,605
-0.01(-0.16%)
Sep 07, 2023
5.658
5.667
5.593
5.620
928,172
-0.06(-0.98%)
Sep 06, 2023
5.732
5.741
5.630
5.676
1,018,933
-0.06(-0.97%)
Sep 05, 2023
5.769
5.769
5.713
5.732
964,476
-0.05(-0.80%)
Sep 01, 2023
5.806
5.820
5.741
5.778
1,283,774
-0.01(-0.16%)
Aug 31, 2023
5.870
5.889
5.778
5.787
1,426,994
-0.06(-1.11%)
Aug 30, 2023
5.852
5.894
5.824
5.852
711,402
+0.02(+0.32%)
Aug 29, 2023
5.787
5.869
5.769
5.833
678,797
+0.05(+0.80%)
Aug 28, 2023
5.750
5.787
5.750
5.787
507,220
+0.04(+0.64%)
Aug 25, 2023
5.741
5.778
5.695
5.750
545,162
+0.03(+0.49%)
Aug 24, 2023
5.852
5.860
5.722
5.722
690,121
-0.10(-1.75%)
Aug 23, 2023
5.778
5.824
5.769
5.824
401,999
+0.07(+1.29%)
Aug 22, 2023
5.778
5.787
5.741
5.750
588,138
-0.03(-0.48%)
Aug 21, 2023
5.796
5.824
5.750
5.778
576,982
+0.00(+0.00%)
Aug 18, 2023
5.759
5.805
5.750
5.778
558,847
-0.02(-0.32%)
Aug 17, 2023
5.898
5.898
5.759
5.796
581,402
-0.05(-0.79%)
Aug 16, 2023
5.870
5.889
5.833
5.843
499,858
-0.05(-0.79%)
Aug 15, 2023
5.945
5.963
5.870
5.889
578,918
-0.07(-1.24%)
Aug 14, 2023
5.945
5.972
5.935
5.963
328,195
+0.03(+0.47%)
Aug 11, 2023
5.963
5.982
5.917
5.935
475,472
-0.04(-0.62%)
Aug 10, 2023
6.000
6.065
5.931
5.972
486,881
+0.01(+0.16%)
Aug 09, 2023
6.009
6.041
5.945
5.963
657,931
-0.05(-0.77%)
Aug 08, 2023
5.991
6.023
5.954
6.009
615,257
-0.05(-0.76%)
Aug 07, 2023
6.046
6.093
6.028
6.056
639,311
+0.04(+0.62%)
Aug 04, 2023
6.083
6.083
5.991
6.019
644,858
-0.01(-0.15%)
Aug 03, 2023
6.009
6.037
5.982
6.028
497,674
-0.01(-0.15%)
Aug 02, 2023
6.158
6.158
6.028
6.037
855,408
-0.16(-2.54%)
Aug 01, 2023
6.204
6.222
6.158
6.195
433,545
-0.01(-0.15%)
Jul 31, 2023
6.213
6.250
6.185
6.204
719,730
+0.00(+0.00%)
Jul 28, 2023
6.213
6.232
6.167
6.204
564,928
+0.04(+0.60%)
Jul 27, 2023
6.232
6.269
6.139
6.167
1,058,283
-0.01(-0.15%)
Jul 26, 2023
6.250
6.287
6.176
6.176
1,104,963
-0.08(-1.33%)
Jul 25, 2023
6.213
6.269
6.204
6.259
646,954
+0.02(+0.30%)
Jul 24, 2023
6.278
6.306
6.213
6.241
954,696
-0.01(-0.15%)
Jul 21, 2023
6.306
6.324
6.241
6.250
2,106,088
-0.05(-0.74%)
Jul 20, 2023
6.315
6.333
6.259
6.296
1,441,304
-0.04(-0.58%)
Jul 19, 2023
6.252
6.370
6.225
6.333
2,473,230
+0.14(+2.34%)
Jul 18, 2023
6.098
6.189
6.080
6.189
1,411,680
+0.08(+1.33%)
Jul 17, 2023
6.026
6.107
5.972
6.107
1,402,272
+0.11(+1.81%)
Jul 14, 2023
6.044
6.044
5.981
5.999
508,651
-0.02(-0.30%)
Jul 13, 2023
6.017
6.035
5.973
6.017
583,521
+0.01(+0.15%)
Jul 12, 2023
6.026
6.044
5.972
6.008
1,113,021
+0.03(+0.45%)
Jul 11, 2023
5.926
5.981
5.917
5.981
1,025,218
+0.08(+1.38%)
Jul 10, 2023
5.854
5.899
5.840
5.899
658,221
+0.05(+0.93%)
Jul 07, 2023
5.763
5.873
5.763
5.845
545,630
+0.05(+0.94%)
Jul 06, 2023
5.818
5.818
5.754
5.791
449,597
-0.05(-0.93%)
Jul 05, 2023
5.791
5.863
5.791
5.845
644,716
-0.02(-0.31%)
Jul 03, 2023
5.863
5.863
5.827
5.863
322,626
+0.01(+0.15%)
Jun 30, 2023
5.791
5.872
5.791
5.854
936,730
+0.08(+1.41%)
Jun 29, 2023
5.754
5.782
5.754
5.772
352,262
+0.02(+0.31%)
Jun 28, 2023
5.727
5.763
5.718
5.754
545,042
+0.03(+0.47%)
Jun 27, 2023
5.682
5.727
5.659
5.727
599,617
+0.07(+1.28%)
Jun 26, 2023
5.646
5.691
5.637
5.655
527,406
-0.02(-0.32%)
Jun 23, 2023
5.682
5.700
5.637
5.673
479,536
-0.04(-0.63%)
Jun 22, 2023
5.691
5.709
5.669
5.709
446,458
+0.01(+0.16%)
Jun 21, 2023
5.718
5.727
5.673
5.700
588,103
-0.01(-0.16%)
Jun 20, 2023
5.709
5.736
5.646
5.709
608,026
+0.00(+0.00%)
Jun 16, 2023
5.772
5.791
5.700
5.709
778,109
-0.05(-0.79%)
Jun 15, 2023
5.655
5.763
5.646
5.754
842,413
+0.12(+2.09%)
Jun 14, 2023
5.655
5.682
5.610
5.637
684,542
+0.00(+0.00%)
Jun 13, 2023
5.601
5.637
5.592
5.637
694,661
+0.07(+1.30%)
Jun 12, 2023
5.555
5.573
5.533
5.564
599,358
+0.01(+0.16%)
Jun 09, 2023
5.582
5.601
5.537
5.555
439,154
+0.01(+0.16%)
Jun 08, 2023
5.564
5.572
5.510
5.546
534,662
+0.01(+0.16%)
Jun 07, 2023
5.573
5.582
5.519
5.537
500,286
-0.01(-0.16%)
Jun 06, 2023
5.492
5.560
5.492
5.546
409,731
+0.03(+0.49%)
Jun 05, 2023
5.537
5.582
5.492
5.519
713,398
-0.01(-0.16%)
Jun 02, 2023
5.510
5.537
5.474
5.528
892,557
+0.09(+1.66%)
Jun 01, 2023
5.429
5.447
5.383
5.438
674,156
+0.03(+0.50%)
May 31, 2023
5.411
5.420
5.356
5.411
676,246
+0.01(+0.17%)
May 30, 2023
5.465
5.474
5.402
5.402
611,172
-0.03(-0.50%)
May 26, 2023
5.402
5.429
5.383
5.429
563,987
+0.06(+1.18%)
May 25, 2023
5.392
5.397
5.329
5.365
633,593
+0.05(+0.85%)
May 24, 2023
5.365
5.374
5.311
5.320
549,850
-0.07(-1.34%)
May 23, 2023
5.456
5.474
5.365
5.392
704,276
-0.08(-1.49%)
May 22, 2023
5.447
5.492
5.438
5.474
607,025
+0.02(+0.33%)
May 19, 2023
5.519
5.528
5.438
5.456
685,584
-0.04(-0.66%)
May 18, 2023
5.456
5.492
5.438
5.492
809,776
+0.06(+1.17%)
May 17, 2023
5.420
5.456
5.392
5.429
570,601
+0.03(+0.50%)
May 16, 2023
5.438
5.447
5.392
5.402
379,574
-0.04(-0.67%)
May 15, 2023
5.392
5.438
5.383
5.438
470,506
+0.06(+1.18%)
May 12, 2023
5.447
5.447
5.356
5.374
534,292
-0.04(-0.67%)
May 11, 2023
5.429
5.429
5.376
5.411
704,936
+0.00(+0.00%)
May 10, 2023
5.429
5.456
5.383
5.411
761,558
+0.02(+0.34%)
May 09, 2023
5.374
5.392
5.356
5.392
427,947
+0.03(+0.51%)
May 08, 2023
5.392
5.410
5.347
5.365
645,589
-0.02(-0.34%)
May 05, 2023
5.329
5.420
5.329
5.383
657,148
+0.08(+1.54%)
May 04, 2023
5.311
5.337
5.266
5.302
733,909
+0.00(+0.00%)
May 03, 2023
5.429
5.456
5.302
5.302
1,183,832
-0.11(-2.01%)
May 02, 2023
5.474
5.474
5.347
5.411
608,777
-0.05(-0.83%)
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.