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
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.140
-0.100 (-1.91%)
Official Closing Price
Updated: 8:00 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 (%)
May 31, 2022
5.850
5.950
5.850
5.900
78,925
+0.17(+2.97%)
May 27, 2022
5.690
5.740
5.680
5.730
102,191
+0.12(+2.14%)
May 26, 2022
5.560
5.630
5.560
5.610
141,281
+0.08(+1.45%)
May 25, 2022
5.640
5.640
5.530
5.530
71,884
-0.07(-1.25%)
May 24, 2022
5.670
5.670
5.579
5.600
33,911
-0.10(-1.75%)
May 23, 2022
5.680
5.700
5.645
5.700
112,388
+0.08(+1.42%)
May 20, 2022
5.700
5.700
5.570
5.620
117,815
+0.02(+0.36%)
May 19, 2022
5.520
5.630
5.520
5.600
21,071
+0.03(+0.54%)
May 18, 2022
5.650
5.680
5.560
5.570
50,199
-0.13(-2.28%)
May 17, 2022
5.530
5.720
5.530
5.700
63,228
+0.25(+4.59%)
May 16, 2022
5.500
5.500
5.420
5.450
66,592
-0.02(-0.37%)
May 13, 2022
5.410
5.480
5.400
5.470
49,729
+0.12(+2.24%)
May 12, 2022
5.350
5.470
5.280
5.350
83,456
-0.04(-0.74%)
May 11, 2022
5.470
5.520
5.380
5.390
250,514
-0.05(-0.92%)
May 10, 2022
5.530
5.610
5.380
5.440
54,702
-0.02(-0.37%)
May 09, 2022
5.640
5.770
5.460
5.460
54,569
-0.26(-4.55%)
May 06, 2022
5.860
5.900
5.700
5.720
22,675
-0.20(-3.38%)
May 05, 2022
6.010
6.010
5.810
5.920
62,742
-0.11(-1.82%)
May 04, 2022
6.250
6.250
5.960
6.030
69,562
-0.04(-0.66%)
May 03, 2022
5.970
6.070
5.920
6.070
123,276
+0.14(+2.36%)
May 02, 2022
5.860
5.940
5.810
5.930
47,538
+0.08(+1.37%)
Apr 29, 2022
5.900
5.920
5.840
5.850
202,160
+0.08(+1.39%)
Apr 28, 2022
5.900
5.960
5.755
5.770
52,125
-0.07(-1.20%)
Apr 27, 2022
5.930
5.930
5.820
5.840
58,381
-0.08(-1.35%)
Apr 26, 2022
5.950
5.950
5.890
5.920
37,993
-0.06(-1.00%)
Apr 25, 2022
6.000
6.030
5.971
5.980
9,054
-0.12(-2.05%)
Apr 22, 2022
6.170
6.250
6.050
6.105
44,859
-0.14(-2.32%)
Apr 21, 2022
6.270
6.270
6.130
6.250
32,453
-0.03(-0.40%)
Apr 20, 2022
6.250
6.341
6.250
6.275
23,417
+0.04(+0.56%)
Apr 19, 2022
6.250
6.290
6.160
6.240
43,054
-0.05(-0.79%)
Apr 18, 2022
6.310
6.329
6.267
6.290
55,032
-0.06(-0.94%)
Apr 14, 2022
6.380
6.405
6.340
6.350
27,904
-0.05(-0.78%)
Apr 13, 2022
6.380
6.450
6.345
6.400
53,821
+0.03(+0.47%)
Apr 12, 2022
6.380
6.390
6.325
6.370
14,823
+0.03(+0.47%)
Apr 11, 2022
6.400
6.605
6.340
6.340
29,533
-0.16(-2.46%)
Apr 08, 2022
6.560
6.580
6.380
6.500
62,960
-0.06(-0.91%)
Apr 07, 2022
6.620
6.689
6.560
6.560
17,197
-0.13(-1.94%)
Apr 06, 2022
6.840
6.845
6.660
6.690
26,384
-0.17(-2.48%)
Apr 05, 2022
6.960
6.970
6.860
6.860
103,541
-0.08(-1.15%)
Apr 04, 2022
6.890
7.100
6.890
6.940
46,423
+0.05(+0.73%)
Apr 01, 2022
6.810
6.950
6.810
6.890
40,148
+0.12(+1.77%)
Mar 31, 2022
6.920
6.930
6.770
6.770
59,322
-0.13(-1.88%)
Mar 30, 2022
6.860
6.950
6.800
6.900
60,935
+0.07(+1.02%)
Mar 29, 2022
6.680
6.850
6.593
6.830
78,246
+0.26(+3.96%)
Mar 28, 2022
6.550
6.570
6.500
6.570
15,464
+0.03(+0.46%)
Mar 25, 2022
6.640
6.690
6.540
6.540
40,152
-0.11(-1.65%)
Mar 24, 2022
6.630
6.690
6.568
6.650
40,591
+0.05(+0.76%)
Mar 23, 2022
6.700
6.700
6.544
6.600
37,658
-0.20(-2.94%)
Mar 22, 2022
6.800
6.860
6.620
6.800
35,068
+0.09(+1.34%)
Mar 21, 2022
6.810
6.850
6.670
6.710
60,609
-0.10(-1.47%)
Mar 18, 2022
6.700
6.890
6.700
6.810
39,305
+0.12(+1.79%)
Mar 17, 2022
6.610
6.740
6.502
6.690
13,753
+0.06(+0.90%)
Mar 16, 2022
6.250
6.630
6.190
6.630
47,099
+0.52(+8.51%)
Mar 15, 2022
6.070
6.120
5.995
6.110
71,029
+0.01(+0.16%)
Mar 14, 2022
6.270
6.270
6.050
6.100
49,696
-0.18(-2.87%)
Mar 11, 2022
6.400
6.470
6.250
6.280
32,975
-0.06(-0.95%)
Mar 10, 2022
6.310
6.460
6.304
6.340
39,314
-0.07(-1.09%)
Mar 09, 2022
6.420
6.470
6.360
6.410
32,977
+0.09(+1.42%)
Mar 08, 2022
6.330
6.370
6.170
6.320
103,286
+0.01(+0.16%)
Mar 07, 2022
6.520
6.520
6.250
6.310
36,237
-0.26(-3.96%)
Mar 04, 2022
6.730
6.865
6.541
6.570
54,094
-0.23(-3.38%)
Mar 03, 2022
7.100
7.100
6.750
6.800
100,977
-0.30(-4.23%)
Mar 02, 2022
7.150
7.150
7.006
7.100
25,735
-0.01(-0.14%)
Mar 01, 2022
7.210
7.310
6.980
7.110
64,671
-0.10(-1.39%)
Feb 28, 2022
7.410
7.410
7.200
7.210
66,626
-0.28(-3.74%)
Feb 25, 2022
7.170
7.490
7.330
7.490
30,514
+0.33(+4.61%)
Feb 24, 2022
7.230
7.230
7.010
7.160
53,640
-0.17(-2.32%)
Feb 23, 2022
7.400
7.448
7.280
7.330
35,260
-0.04(-0.54%)
Feb 22, 2022
7.480
7.490
7.340
7.370
50,620
-0.18(-2.38%)
Feb 18, 2022
7.550
0
-0.04(-0.53%)
Feb 17, 2022
7.680
7.760
7.560
7.590
37,292
-0.09(-1.17%)
Feb 16, 2022
7.750
7.850
7.660
7.680
42,913
-0.06(-0.78%)
Feb 15, 2022
7.630
7.740
7.551
7.740
19,547
+0.18(+2.38%)
Feb 14, 2022
7.600
7.639
7.540
7.560
82,722
-0.09(-1.18%)
Feb 11, 2022
7.870
7.870
7.610
7.650
37,252
-0.19(-2.42%)
Feb 10, 2022
7.790
7.940
7.790
7.840
72,639
+0.00(+0.00%)
Feb 09, 2022
7.750
7.880
7.750
7.840
26,925
+0.15(+1.95%)
Feb 08, 2022
7.660
7.720
7.660
7.690
35,234
+0.00(+0.00%)
Feb 07, 2022
7.730
7.737
7.650
7.690
29,617
-0.03(-0.39%)
Feb 04, 2022
7.660
7.730
7.620
7.720
23,929
+0.06(+0.78%)
Feb 03, 2022
7.650
7.620
7.660
31,608
-0.02(-0.26%)
Feb 02, 2022
7.930
7.930
7.600
7.680
77,065
-0.20(-2.54%)
Feb 01, 2022
7.890
7.934
7.850
7.880
22,599
+0.00(+0.00%)
Jan 31, 2022
7.690
7.880
7.880
54,955
+0.29(+3.82%)
Jan 28, 2022
7.440
7.590
7.440
7.590
43,212
+0.15(+2.02%)
Jan 27, 2022
7.570
7.620
7.440
7.440
21,103
-0.14(-1.85%)
Jan 26, 2022
7.600
7.660
7.511
7.580
43,294
-0.01(-0.13%)
Jan 25, 2022
7.540
7.600
7.260
7.590
69,235
+0.00(+0.00%)
Jan 24, 2022
7.880
7.900
7.570
7.590
148,883
-0.37(-4.65%)
Jan 21, 2022
8.100
8.110
7.960
7.960
34,442
-0.14(-1.73%)
Jan 20, 2022
8.110
8.110
8.060
8.100
57,643
+0.09(+1.12%)
Jan 19, 2022
7.990
8.010
7.980
8.010
22,757
+0.06(+0.75%)
Jan 18, 2022
8.020
8.070
7.950
7.950
33,223
-0.15(-1.85%)
Jan 14, 2022
8.100
0
-0.02(-0.25%)
Jan 13, 2022
8.210
8.220
8.120
8.120
66,534
-0.06(-0.73%)
Jan 12, 2022
8.030
8.250
8.030
8.180
96,065
+0.22(+2.76%)
Jan 11, 2022
7.980
7.990
7.900
7.960
59,034
+0.05(+0.63%)
Jan 10, 2022
7.970
7.970
7.875
7.910
23,180
-0.02(-0.25%)
Jan 07, 2022
7.920
7.959
7.860
7.930
47,880
+0.07(+0.89%)
Jan 06, 2022
7.900
7.900
7.802
7.860
27,488
-0.04(-0.51%)
Jan 05, 2022
8.030
8.030
7.900
7.900
26,210
-0.10(-1.25%)
Jan 04, 2022
8.000
8.050
7.970
8.000
99,838
+0.01(+0.13%)
Jan 03, 2022
8.000
8.010
7.971
7.990
24,530
+0.07(+0.88%)
Dec 31, 2021
7.850
7.990
7.814
7.920
61,447
+0.02(+0.25%)
Dec 30, 2021
7.840
7.900
7.790
7.900
116,802
+0.06(+0.77%)
Dec 29, 2021
7.910
7.910
7.830
7.840
42,013
-0.20(-2.49%)
Dec 28, 2021
8.030
8.070
8.010
8.040
48,092
+0.04(+0.50%)
Dec 27, 2021
8.040
8.060
8.000
8.000
62,476
-0.03(-0.37%)
Dec 23, 2021
7.810
8.060
7.780
8.030
66,616
+0.26(+3.35%)
Dec 22, 2021
7.680
7.820
7.680
7.770
62,055
+0.00(+0.00%)
Dec 21, 2021
7.720
7.790
7.700
7.770
64,447
+0.12(+1.57%)
Dec 20, 2021
7.900
7.950
7.630
7.650
35,126
-0.30(-3.77%)
Dec 17, 2021
7.950
7.987
7.910
7.950
22,905
+0.00(+0.00%)
Dec 16, 2021
7.900
7.950
7.850
7.950
29,923
+0.10(+1.27%)
Dec 15, 2021
7.910
7.926
7.850
7.850
46,332
-0.06(-0.76%)
Dec 14, 2021
7.940
7.950
7.900
7.910
34,713
-0.07(-0.88%)
Dec 13, 2021
8.020
8.070
7.980
7.980
52,211
-0.11(-1.36%)
Dec 10, 2021
8.120
8.150
8.080
8.090
29,530
-0.05(-0.61%)
Dec 09, 2021
8.100
8.140
8.096
8.140
15,438
+0.03(+0.37%)
Dec 08, 2021
8.050
8.120
8.050
8.110
18,737
+0.08(+1.00%)
Dec 07, 2021
8.040
8.060
8.030
8.030
42,403
+0.08(+1.01%)
Dec 06, 2021
7.940
7.974
7.913
7.950
32,989
+0.03(+0.38%)
Dec 03, 2021
8.080
8.080
7.920
7.920
94,393
-0.13(-1.61%)
Dec 02, 2021
8.000
8.080
8.000
8.050
34,054
+0.07(+0.88%)
Dec 01, 2021
7.960
8.040
7.930
7.980
47,109
+0.08(+1.01%)
Nov 30, 2021
7.920
7.945
7.830
7.900
44,952
-0.01(-0.13%)
Nov 29, 2021
8.030
8.030
7.890
7.910
46,311
-0.02(-0.25%)
Nov 26, 2021
8.050
8.100
7.900
7.930
47,796
-0.21(-2.58%)
Nov 24, 2021
8.140
8.150
8.114
8.140
69,724
+0.01(+0.12%)
Nov 23, 2021
8.100
8.160
8.100
8.130
139,430
-0.03(-0.37%)
Nov 22, 2021
8.190
8.190
8.090
8.160
130,089
-0.02(-0.24%)
Nov 19, 2021
8.220
8.260
8.200
8.180
119,434
-0.07(-0.85%)
Nov 18, 2021
8.330
8.270
8.220
8.250
69,560
-0.10(-1.20%)
Nov 17, 2021
8.390
8.400
8.340
8.350
72,966
-0.04(-0.48%)
Nov 16, 2021
8.430
8.450
8.360
8.390
74,456
-0.02(-0.24%)
Nov 15, 2021
8.470
8.513
8.410
8.410
88,399
-0.05(-0.59%)
Nov 12, 2021
8.500
8.500
8.460
8.460
47,415
-0.04(-0.47%)
Nov 11, 2021
8.470
8.500
8.420
8.500
67,754
+0.08(+0.95%)
Nov 10, 2021
8.490
8.420
58,119
-0.05(-0.59%)
Nov 09, 2021
8.480
8.500
8.460
8.470
92,620
-0.03(-0.35%)
Nov 08, 2021
8.550
8.550
8.450
8.500
78,531
-0.03(-0.35%)
Nov 05, 2021
8.590
8.590
8.470
8.530
69,652
+0.01(+0.12%)
Nov 04, 2021
8.600
8.600
8.510
8.520
49,299
-0.03(-0.35%)
Nov 03, 2021
8.630
8.630
8.474
8.550
104,893
+0.08(+0.94%)
Nov 02, 2021
8.520
8.600
8.460
8.470
65,788
-0.08(-0.94%)
Nov 01, 2021
8.370
8.629
8.400
8.550
194,038
+0.23(+2.76%)
Oct 29, 2021
8.410
8.410
8.300
8.320
51,023
-0.10(-1.19%)
Oct 28, 2021
8.460
8.470
8.400
8.420
16,993
-0.04(-0.47%)
Oct 27, 2021
8.450
8.470
8.420
8.460
30,259
+0.04(+0.48%)
Oct 26, 2021
8.540
8.420
8.420
37,908
-0.08(-0.94%)
Oct 25, 2021
8.450
8.500
8.420
8.500
67,666
+0.06(+0.71%)
Oct 22, 2021
8.430
8.500
8.380
8.440
33,245
+0.01(+0.12%)
Oct 21, 2021
8.510
8.520
8.430
8.430
53,856
-0.09(-1.06%)
Oct 20, 2021
8.580
8.600
8.520
8.520
31,622
-0.05(-0.58%)
Oct 19, 2021
8.510
8.588
8.510
8.570
38,471
+0.09(+1.06%)
Oct 18, 2021
8.440
8.500
8.430
8.480
27,937
+0.03(+0.36%)
Oct 15, 2021
8.360
8.450
8.353
8.450
43,105
+0.16(+1.93%)
Oct 14, 2021
8.340
8.350
8.290
8.290
21,496
+0.03(+0.36%)
Oct 13, 2021
8.320
8.320
8.250
8.260
17,181
+0.00(+0.00%)
Oct 12, 2021
8.280
8.320
8.190
8.260
66,134
-0.02(-0.24%)
Oct 11, 2021
8.340
8.340
8.270
8.280
39,261
-0.02(-0.24%)
Oct 08, 2021
8.350
8.350
8.291
8.300
13,760
+0.00(+0.00%)
Oct 07, 2021
8.270
8.330
8.260
8.300
33,906
+0.16(+1.97%)
Oct 06, 2021
8.200
8.310
8.140
8.140
62,877
-0.07(-0.85%)
Oct 05, 2021
8.170
8.230
8.130
8.210
26,386
+0.04(+0.49%)
Oct 04, 2021
8.300
8.360
8.120
8.170
62,787
-0.17(-2.04%)
Oct 01, 2021
8.330
8.380
8.290
8.340
52,290
+0.02(+0.24%)
Sep 30, 2021
8.390
8.410
8.310
8.320
48,072
+0.05(+0.60%)
Sep 29, 2021
8.250
8.320
8.238
8.270
80,658
+0.05(+0.61%)
Sep 28, 2021
8.300
8.330
8.210
8.220
44,510
-0.11(-1.32%)
Sep 27, 2021
8.280
8.370
8.280
8.330
56,906
+0.05(+0.60%)
Sep 24, 2021
8.270
8.310
8.250
8.280
112,287
-0.01(-0.12%)
Sep 23, 2021
8.320
8.350
8.260
8.290
86,882
+0.00(+0.00%)
Sep 22, 2021
8.290
8.300
8.240
8.290
61,743
+0.09(+1.10%)
Sep 21, 2021
8.130
8.200
8.127
8.200
73,257
+0.13(+1.61%)
Sep 20, 2021
8.290
8.350
8.020
8.070
78,862
-0.29(-3.47%)
Sep 17, 2021
8.480
8.560
8.360
8.360
25,432
-0.36(-4.13%)
Sep 16, 2021
8.680
8.720
8.600
8.720
20,013
+0.00(+0.00%)
Sep 15, 2021
8.730
8.760
8.690
8.720
15,633
+0.03(+0.35%)
Sep 14, 2021
8.790
8.790
8.660
8.690
24,356
-0.13(-1.47%)
Sep 13, 2021
8.890
8.960
8.760
8.820
36,291
-0.04(-0.45%)
Sep 10, 2021
8.930
8.950
8.860
8.860
25,520
-0.06(-0.67%)
Sep 09, 2021
8.870
8.920
8.870
8.920
21,206
+0.01(+0.11%)
Sep 08, 2021
8.970
8.970
8.878
8.910
41,406
-0.04(-0.45%)
Sep 07, 2021
8.980
8.990
8.920
8.950
26,957
+0.02(+0.22%)
Sep 03, 2021
8.890
8.950
8.810
8.930
45,214
+0.10(+1.13%)
Sep 02, 2021
8.790
8.870
8.770
8.830
27,539
-0.04(-0.45%)
Sep 01, 2021
8.810
8.910
8.740
8.870
70,690
+0.14(+1.60%)
Aug 31, 2021
8.630
8.780
8.630
8.730
30,562
+0.06(+0.69%)
Aug 30, 2021
8.630
8.670
8.620
8.670
37,085
+0.03(+0.35%)
Aug 27, 2021
8.590
8.640
8.580
8.640
28,227
+0.09(+1.05%)
Aug 26, 2021
8.560
8.580
8.540
8.550
27,804
-0.01(-0.12%)
Aug 25, 2021
8.570
8.620
8.530
8.560
22,789
-0.01(-0.12%)
Aug 24, 2021
8.480
8.620
8.480
8.570
51,307
+0.13(+1.54%)
Aug 23, 2021
8.500
8.500
8.400
8.440
20,083
+0.07(+0.84%)
Aug 20, 2021
8.470
8.498
8.310
8.370
83,674
-0.02(-0.24%)
Aug 19, 2021
8.540
8.550
8.390
8.390
51,300
-0.24(-2.78%)
Aug 18, 2021
8.570
8.650
8.560
8.630
44,257
+0.07(+0.82%)
Aug 17, 2021
8.710
8.710
8.560
8.560
72,711
-0.19(-2.17%)
Aug 16, 2021
8.810
8.810
8.630
8.750
60,943
-0.08(-0.91%)
Aug 13, 2021
8.810
8.840
8.750
8.830
22,991
+0.03(+0.34%)
Aug 12, 2021
8.820
8.860
8.720
8.800
51,840
+0.01(+0.11%)
Aug 11, 2021
8.760
8.790
8.720
8.790
18,347
+0.09(+1.03%)
Aug 10, 2021
8.690
8.780
8.640
8.700
74,341
+0.03(+0.35%)
Aug 09, 2021
8.850
8.910
8.670
8.670
64,759
-0.16(-1.81%)
Aug 06, 2021
8.880
8.980
8.770
8.830
19,247
-0.08(-0.95%)
Aug 05, 2021
8.900
9.050
8.873
8.915
43,064
+0.06(+0.73%)
Aug 04, 2021
8.880
8.950
8.850
8.850
22,234
+0.00(+0.00%)
Aug 03, 2021
8.660
8.900
8.650
8.850
63,352
+0.21(+2.43%)
Aug 02, 2021
8.770
8.780
8.630
8.640
30,343
-0.06(-0.69%)
Jul 30, 2021
8.730
8.790
8.700
8.700
13,940
-0.06(-0.68%)
Jul 29, 2021
8.760
8.760
8.620
8.760
20,902
+0.10(+1.15%)
Jul 28, 2021
8.530
8.680
8.530
8.660
48,188
+0.23(+2.73%)
Jul 27, 2021
8.500
8.500
8.350
8.430
64,822
-0.19(-2.20%)
Jul 26, 2021
8.670
8.670
8.570
8.620
56,381
-0.11(-1.26%)
Jul 23, 2021
8.770
8.770
8.660
8.730
30,022
-0.07(-0.80%)
Jul 22, 2021
8.790
8.840
8.790
8.800
36,969
+0.05(+0.57%)
Jul 21, 2021
8.750
8.800
8.750
8.750
6,327
+0.02(+0.23%)
Jul 20, 2021
8.690
8.780
8.670
8.730
51,438
-0.01(-0.11%)
Jul 19, 2021
8.910
8.910
8.660
8.740
26,518
-0.22(-2.46%)
Jul 16, 2021
8.970
9.010
8.930
8.960
16,135
-0.01(-0.11%)
Jul 15, 2021
8.980
9.030
8.970
8.970
9,069
-0.04(-0.44%)
Jul 14, 2021
9.000
9.050
8.970
9.010
14,107
+0.05(+0.56%)
Jul 13, 2021
8.980
9.000
8.930
8.960
17,668
+0.00(+0.00%)
Jul 12, 2021
8.940
8.960
8.870
8.960
29,270
+0.04(+0.45%)
Jul 09, 2021
8.850
8.920
8.850
8.920
39,683
+0.11(+1.25%)
Jul 08, 2021
8.860
8.860
8.651
8.810
88,242
-0.11(-1.23%)
Jul 07, 2021
8.910
8.920
8.846
8.920
22,668
+0.03(+0.34%)
Jul 06, 2021
8.990
9.000
8.810
8.890
45,583
-0.14(-1.55%)
Jul 02, 2021
8.970
9.040
8.940
9.030
12,554
+0.02(+0.22%)
Jul 01, 2021
9.080
9.090
8.960
9.010
37,061
-0.04(-0.44%)
Jun 30, 2021
9.060
9.123
8.940
9.050
151,435
+0.03(+0.33%)
Jun 29, 2021
8.960
9.090
8.950
9.020
91,339
+0.04(+0.45%)
Jun 28, 2021
8.970
9.110
8.970
8.980
76,711
-0.06(-0.71%)
Jun 25, 2021
9.010
9.061
9.010
9.044
54,319
+0.07(+0.82%)
Jun 24, 2021
9.020
9.020
8.965
8.970
65,796
-0.03(-0.33%)
Jun 23, 2021
8.890
9.020
8.890
9.000
33,868
+0.10(+1.12%)
Jun 22, 2021
8.910
8.910
8.830
8.900
53,411
-0.14(-1.55%)
Jun 21, 2021
9.040
9.050
8.980
9.040
36,226
+0.06(+0.67%)
Jun 18, 2021
9.010
9.042
8.950
8.980
49,584
-0.10(-1.10%)
Jun 17, 2021
9.040
9.130
9.040
9.080
39,022
+0.00(+0.00%)
Jun 16, 2021
9.120
9.170
9.000
9.080
56,951
-0.10(-1.09%)
Jun 15, 2021
9.120
9.200
9.120
9.180
34,799
+0.05(+0.55%)
Jun 14, 2021
9.060
9.220
9.060
9.130
50,488
+0.00(+0.00%)
Jun 11, 2021
9.150
9.160
9.120
9.130
13,166
-0.02(-0.22%)
Jun 10, 2021
9.150
9.160
9.080
9.150
182,083
+0.03(+0.27%)
Jun 09, 2021
9.120
9.140
9.070
9.125
48,764
+0.01(+0.05%)
Jun 08, 2021
9.120
9.120
9.055
9.120
19,387
-0.02(-0.22%)
Jun 07, 2021
9.150
9.150
9.060
9.140
43,876
-0.02(-0.27%)
Jun 04, 2021
9.100
9.180
9.060
9.165
29,094
+0.08(+0.94%)
Jun 03, 2021
9.030
9.110
9.030
9.080
68,741
-0.03(-0.33%)
Jun 02, 2021
9.060
9.150
9.060
9.110
28,710
+0.01(+0.11%)
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.