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
Allspring Income Opportunities Fund
(NY:
EAD
)
6.650
+0.010 (+0.15%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 11, 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 28, 2021
8.700
8.760
8.682
8.740
137,308
+0.06(+0.69%)
May 27, 2021
8.650
8.700
8.650
8.680
69,862
+0.03(+0.35%)
May 26, 2021
8.590
8.690
8.590
8.650
187,254
+0.06(+0.70%)
May 25, 2021
8.590
8.630
8.580
8.590
109,807
+0.01(+0.12%)
May 24, 2021
8.550
8.620
8.550
8.580
157,118
+0.03(+0.35%)
May 21, 2021
8.600
8.600
8.550
8.550
130,708
-0.04(-0.47%)
May 20, 2021
8.590
8.613
8.560
8.590
106,736
+0.03(+0.35%)
May 19, 2021
8.510
8.565
8.510
8.560
148,401
+0.00(+0.00%)
May 18, 2021
8.500
8.570
8.500
8.560
125,923
+0.06(+0.71%)
May 17, 2021
8.510
8.520
8.480
8.500
149,829
+0.00(+0.00%)
May 14, 2021
8.530
8.570
8.470
8.500
156,276
+0.03(+0.35%)
May 13, 2021
8.480
8.530
8.470
8.470
151,821
-0.02(-0.24%)
May 12, 2021
8.690
8.720
8.470
8.490
273,420
-0.22(-2.53%)
May 11, 2021
8.700
8.760
8.680
8.710
146,383
-0.04(-0.46%)
May 10, 2021
8.760
8.775
8.720
8.750
167,622
+0.01(+0.11%)
May 07, 2021
8.720
8.740
8.710
8.740
107,197
+0.04(+0.46%)
May 06, 2021
8.700
8.720
8.680
8.700
95,270
+0.00(+0.00%)
May 05, 2021
8.690
8.700
8.660
8.700
192,755
+0.02(+0.23%)
May 04, 2021
8.700
8.710
8.660
8.680
112,593
-0.02(-0.23%)
May 03, 2021
8.650
8.710
8.632
8.700
218,301
+0.06(+0.69%)
Apr 30, 2021
8.600
8.650
8.600
8.640
167,200
+0.04(+0.49%)
Apr 29, 2021
8.650
8.650
8.590
8.598
120,168
-0.01(-0.14%)
Apr 28, 2021
8.580
8.620
8.580
8.610
104,967
+0.01(+0.12%)
Apr 27, 2021
8.600
8.615
8.580
8.600
106,027
+0.00(+0.00%)
Apr 26, 2021
8.540
8.600
8.531
8.600
146,065
+0.05(+0.58%)
Apr 23, 2021
8.490
8.570
8.490
8.550
84,300
+0.09(+1.00%)
Apr 22, 2021
8.500
8.500
8.460
8.465
120,180
-0.03(-0.29%)
Apr 21, 2021
8.470
8.490
8.450
8.490
114,437
+0.02(+0.24%)
Apr 20, 2021
8.510
8.510
8.460
8.470
151,967
-0.04(-0.47%)
Apr 19, 2021
8.540
8.550
8.500
8.510
113,155
-0.02(-0.23%)
Apr 16, 2021
8.560
8.560
8.530
8.530
219,800
-0.03(-0.35%)
Apr 15, 2021
8.570
8.574
8.550
8.560
132,087
-0.01(-0.12%)
Apr 14, 2021
8.580
8.580
8.550
8.570
143,076
+0.00(+0.00%)
Apr 13, 2021
8.550
8.570
8.520
8.570
344,229
+0.01(+0.12%)
Apr 12, 2021
8.550
8.570
8.540
8.560
185,854
-0.02(-0.23%)
Apr 09, 2021
8.590
8.600
8.560
8.580
198,200
-0.01(-0.12%)
Apr 08, 2021
8.590
8.600
8.575
8.590
204,047
-0.01(-0.12%)
Apr 07, 2021
8.540
8.600
8.470
8.600
220,265
+0.09(+1.06%)
Apr 06, 2021
8.490
8.552
8.490
8.510
145,251
+0.02(+0.24%)
Apr 05, 2021
8.470
8.580
8.452
8.490
429,888
+0.02(+0.24%)
Apr 01, 2021
8.460
8.510
8.430
8.470
233,200
+0.03(+0.36%)
Mar 31, 2021
8.380
8.440
8.380
8.440
130,898
+0.08(+0.96%)
Mar 30, 2021
8.390
8.400
8.350
8.360
148,515
-0.03(-0.36%)
Mar 29, 2021
8.330
8.390
8.330
8.390
134,824
+0.03(+0.36%)
Mar 26, 2021
8.290
8.360
8.290
8.360
97,300
+0.06(+0.72%)
Mar 25, 2021
8.320
8.350
8.270
8.300
139,720
-0.01(-0.12%)
Mar 24, 2021
8.350
8.370
8.310
8.310
104,326
-0.02(-0.24%)
Mar 23, 2021
8.310
8.370
8.310
8.330
98,405
+0.02(+0.24%)
Mar 22, 2021
8.370
8.370
8.310
8.310
120,276
-0.06(-0.72%)
Mar 19, 2021
8.340
8.370
8.320
8.370
116,100
+0.05(+0.60%)
Mar 18, 2021
8.360
8.360
8.310
8.320
146,079
-0.05(-0.60%)
Mar 17, 2021
8.350
8.400
8.331
8.370
143,645
+0.02(+0.24%)
Mar 16, 2021
8.390
8.390
8.340
8.350
162,749
-0.02(-0.24%)
Mar 15, 2021
8.350
8.370
8.310
8.370
139,519
+0.03(+0.36%)
Mar 12, 2021
8.340
8.370
8.340
8.340
153,000
-0.02(-0.24%)
Mar 11, 2021
8.400
8.420
8.360
8.360
154,776
-0.05(-0.59%)
Mar 10, 2021
8.370
8.430
8.350
8.410
195,348
+0.04(+0.48%)
Mar 09, 2021
8.360
8.400
8.330
8.370
281,232
+0.07(+0.84%)
Mar 08, 2021
8.350
8.400
8.300
8.300
301,665
-0.06(-0.72%)
Mar 05, 2021
8.340
8.380
8.260
8.360
180,400
+0.04(+0.48%)
Mar 04, 2021
8.390
8.400
8.285
8.320
147,004
-0.07(-0.83%)
Mar 03, 2021
8.390
8.390
8.330
8.390
121,497
+0.00(+0.00%)
Mar 02, 2021
8.360
8.400
8.320
8.390
192,270
-0.01(-0.12%)
Mar 01, 2021
8.390
8.410
8.280
8.400
479,902
+0.16(+1.94%)
Feb 26, 2021
8.250
8.290
8.120
8.240
280,900
+0.05(+0.61%)
Feb 25, 2021
8.330
8.380
8.180
8.190
224,364
-0.19(-2.27%)
Feb 24, 2021
8.290
8.380
8.250
8.380
187,023
+0.08(+0.96%)
Feb 23, 2021
8.230
8.340
8.230
8.300
298,139
+0.04(+0.48%)
Feb 22, 2021
8.240
8.280
8.240
8.260
94,465
+0.01(+0.12%)
Feb 19, 2021
8.290
8.309
8.245
8.250
135,500
-0.04(-0.48%)
Feb 18, 2021
8.290
8.310
8.270
8.290
101,325
+0.00(+0.00%)
Feb 17, 2021
8.260
8.300
8.250
8.290
141,700
+0.00(+0.00%)
Feb 16, 2021
8.330
8.330
8.267
8.290
170,788
-0.03(-0.36%)
Feb 12, 2021
8.320
8.350
8.250
8.320
122,500
+0.01(+0.12%)
Feb 11, 2021
8.280
8.330
8.275
8.310
135,493
-0.04(-0.48%)
Feb 10, 2021
8.310
8.370
8.310
8.350
152,898
+0.04(+0.48%)
Feb 09, 2021
8.270
8.320
8.270
8.310
161,821
+0.00(+0.00%)
Feb 08, 2021
8.240
8.320
8.240
8.310
168,927
+0.07(+0.85%)
Feb 05, 2021
8.240
8.280
8.220
8.240
148,600
+0.00(+0.00%)
Feb 04, 2021
8.210
8.250
8.191
8.240
180,906
+0.04(+0.49%)
Feb 03, 2021
8.160
8.200
8.160
8.200
98,391
+0.06(+0.74%)
Feb 02, 2021
8.120
8.160
8.110
8.140
215,893
+0.02(+0.25%)
Feb 01, 2021
8.170
8.180
8.060
8.120
263,087
-0.03(-0.37%)
Jan 29, 2021
8.170
8.170
8.120
8.150
168,400
-0.03(-0.37%)
Jan 28, 2021
8.150
8.190
8.120
8.180
179,821
+0.03(+0.37%)
Jan 27, 2021
8.160
8.160
8.120
8.150
181,940
-0.01(-0.12%)
Jan 26, 2021
8.160
8.180
8.130
8.160
88,425
-0.01(-0.12%)
Jan 25, 2021
8.160
8.170
8.120
8.170
100,273
+0.03(+0.37%)
Jan 22, 2021
8.170
8.170
8.120
8.140
192,900
-0.04(-0.49%)
Jan 21, 2021
8.180
8.200
8.160
8.180
120,328
-0.02(-0.24%)
Jan 20, 2021
8.180
8.200
8.160
8.200
94,318
+0.02(+0.24%)
Jan 19, 2021
8.130
8.180
8.110
8.180
208,432
+0.06(+0.74%)
Jan 15, 2021
8.120
8.130
8.085
8.120
178,600
+0.00(+0.00%)
Jan 14, 2021
8.100
8.120
8.080
8.120
254,461
+0.02(+0.25%)
Jan 13, 2021
8.050
8.100
8.040
8.100
155,886
+0.05(+0.62%)
Jan 12, 2021
8.050
8.090
8.030
8.050
137,321
-0.05(-0.62%)
Jan 11, 2021
8.100
8.140
8.090
8.100
274,721
-0.05(-0.61%)
Jan 08, 2021
8.200
8.220
8.130
8.150
183,000
-0.06(-0.73%)
Jan 07, 2021
8.170
8.210
8.150
8.210
112,759
+0.04(+0.49%)
Jan 06, 2021
8.120
8.170
8.110
8.170
272,314
+0.04(+0.49%)
Jan 05, 2021
8.140
8.160
8.120
8.130
278,669
-0.02(-0.25%)
Jan 04, 2021
8.170
8.240
8.110
8.150
345,617
-0.01(-0.12%)
Dec 31, 2020
8.160
8.160
8.160
112,983
+0.03(+0.37%)
Dec 30, 2020
8.120
8.140
8.096
8.130
112,983
+0.01(+0.12%)
Dec 29, 2020
8.070
8.130
8.060
8.120
135,063
+0.05(+0.62%)
Dec 28, 2020
8.110
8.140
8.070
8.070
159,665
-0.07(-0.86%)
Dec 24, 2020
8.060
8.140
8.053
8.140
78,700
+0.08(+0.99%)
Dec 23, 2020
8.040
8.070
8.040
8.060
81,743
+0.02(+0.25%)
Dec 22, 2020
8.070
8.100
8.025
8.040
173,848
-0.03(-0.37%)
Dec 21, 2020
8.030
8.090
8.020
8.070
114,884
-0.01(-0.12%)
Dec 18, 2020
8.050
8.090
8.050
8.080
120,800
+0.03(+0.37%)
Dec 17, 2020
8.090
8.100
8.050
8.050
141,217
-0.04(-0.49%)
Dec 16, 2020
8.030
8.090
8.030
8.090
193,348
+0.04(+0.50%)
Dec 15, 2020
8.040
8.090
8.040
8.050
140,819
+0.00(+0.00%)
Dec 14, 2020
8.100
8.111
8.040
8.050
119,940
-0.03(-0.37%)
Dec 11, 2020
8.060
8.125
8.010
8.080
141,800
-0.05(-0.62%)
Dec 10, 2020
8.080
8.150
8.080
8.130
107,492
-0.01(-0.12%)
Dec 09, 2020
8.140
8.170
8.090
8.140
188,091
+0.01(+0.12%)
Dec 08, 2020
8.040
8.140
8.040
8.130
217,110
+0.08(+0.99%)
Dec 07, 2020
8.020
8.070
8.020
8.050
154,316
+0.00(+0.00%)
Dec 04, 2020
8.060
8.081
8.030
8.050
159,000
-0.02(-0.25%)
Dec 03, 2020
8.050
8.090
8.040
8.070
179,919
+0.02(+0.25%)
Dec 02, 2020
7.960
8.050
7.920
8.050
272,649
+0.10(+1.26%)
Dec 01, 2020
7.950
7.976
7.928
7.950
167,863
+0.06(+0.76%)
Nov 30, 2020
7.840
7.910
7.815
7.890
195,375
+0.05(+0.64%)
Nov 27, 2020
7.860
7.890
7.835
7.840
143,200
+0.01(+0.13%)
Nov 25, 2020
7.810
7.865
7.800
7.830
145,800
-0.05(-0.63%)
Nov 24, 2020
7.820
7.870
7.800
7.880
198,541
+0.13(+1.68%)
Nov 23, 2020
7.730
7.770
7.703
7.750
179,051
+0.06(+0.78%)
Nov 20, 2020
7.710
7.720
7.680
7.690
124,100
-0.04(-0.52%)
Nov 19, 2020
7.710
7.730
7.675
7.730
134,133
+0.05(+0.65%)
Nov 18, 2020
7.700
7.730
7.660
7.680
157,884
+0.00(+0.00%)
Nov 17, 2020
7.610
7.680
7.590
7.680
228,823
+0.07(+0.92%)
Nov 16, 2020
7.610
7.640
7.570
7.610
191,167
+0.02(+0.26%)
Nov 13, 2020
7.580
7.597
7.570
7.590
93,800
+0.01(+0.13%)
Nov 12, 2020
7.620
7.620
7.570
7.580
87,265
-0.10(-1.30%)
Nov 11, 2020
7.670
7.700
7.640
7.680
186,660
+0.02(+0.26%)
Nov 10, 2020
7.620
7.680
7.590
7.660
92,400
+0.05(+0.66%)
Nov 09, 2020
7.600
7.650
7.570
7.610
279,031
+0.10(+1.33%)
Nov 06, 2020
7.490
7.530
7.480
7.510
114,800
+0.03(+0.40%)
Nov 05, 2020
7.390
7.510
7.390
7.480
151,807
+0.10(+1.36%)
Nov 04, 2020
7.310
7.410
7.310
7.380
171,799
+0.06(+0.82%)
Nov 03, 2020
7.270
7.350
7.270
7.320
174,016
+0.05(+0.69%)
Nov 02, 2020
7.250
7.300
7.230
7.270
140,742
+0.08(+1.11%)
Oct 30, 2020
7.150
7.240
7.150
7.190
229,400
-0.02(-0.28%)
Oct 29, 2020
7.150
7.210
7.130
7.210
137,401
+0.07(+0.98%)
Oct 28, 2020
7.210
7.260
7.080
7.140
319,306
-0.12(-1.65%)
Oct 27, 2020
7.250
7.300
7.250
7.260
79,429
+0.00(+0.00%)
Oct 26, 2020
7.290
7.320
7.250
7.260
171,079
-0.08(-1.09%)
Oct 23, 2020
7.350
7.360
7.320
7.340
156,200
+0.01(+0.14%)
Oct 22, 2020
7.300
7.340
7.270
7.330
600,734
+0.03(+0.41%)
Oct 21, 2020
7.340
7.340
7.300
7.300
111,497
-0.03(-0.41%)
Oct 20, 2020
7.280
7.330
7.280
7.330
83,871
+0.07(+0.96%)
Oct 19, 2020
7.300
7.330
7.240
7.260
212,404
-0.05(-0.68%)
Oct 16, 2020
7.360
7.380
7.310
7.310
208,200
-0.05(-0.68%)
Oct 15, 2020
7.370
7.391
7.350
7.360
192,495
-0.08(-1.08%)
Oct 14, 2020
7.440
7.470
7.420
7.440
90,882
+0.00(+0.00%)
Oct 13, 2020
7.460
7.470
7.390
7.440
160,997
-0.12(-1.59%)
Oct 12, 2020
7.550
7.560
7.530
7.560
90,856
+0.02(+0.27%)
Oct 09, 2020
7.490
7.540
7.490
7.540
185,200
+0.04(+0.53%)
Oct 08, 2020
7.480
7.510
7.480
7.500
101,433
+0.02(+0.27%)
Oct 07, 2020
7.490
7.497
7.470
7.480
79,010
+0.02(+0.27%)
Oct 06, 2020
7.460
7.500
7.450
7.460
147,768
-0.02(-0.27%)
Oct 05, 2020
7.440
7.490
7.430
7.480
192,513
+0.04(+0.54%)
Oct 02, 2020
7.370
7.440
7.357
7.440
81,500
+0.04(+0.54%)
Oct 01, 2020
7.390
7.420
7.350
7.400
378,111
+0.10(+1.37%)
Sep 30, 2020
7.370
7.390
7.300
7.300
278,625
-0.05(-0.68%)
Sep 29, 2020
7.380
7.380
7.310
7.350
186,758
-0.01(-0.14%)
Sep 28, 2020
7.310
7.361
7.295
7.360
179,495
+0.10(+1.38%)
Sep 25, 2020
7.260
7.280
7.220
7.260
183,300
-0.03(-0.41%)
Sep 24, 2020
7.370
7.370
7.270
7.290
353,046
-0.08(-1.09%)
Sep 23, 2020
7.470
7.490
7.355
7.370
155,088
-0.09(-1.21%)
Sep 22, 2020
7.490
7.510
7.460
7.460
160,843
-0.04(-0.60%)
Sep 21, 2020
7.550
7.550
7.460
7.505
126,371
-0.04(-0.60%)
Sep 18, 2020
7.530
7.570
7.523
7.550
232,600
+0.02(+0.27%)
Sep 17, 2020
7.520
7.560
7.510
7.530
125,192
-0.03(-0.40%)
Sep 16, 2020
7.530
7.560
7.530
7.560
66,991
+0.04(+0.53%)
Sep 15, 2020
7.520
7.560
7.480
7.520
125,084
+0.02(+0.27%)
Sep 14, 2020
7.470
7.510
7.460
7.500
115,895
+0.02(+0.27%)
Sep 11, 2020
7.490
7.530
7.460
7.480
135,900
-0.06(-0.80%)
Sep 10, 2020
7.500
7.600
7.500
7.540
377,823
+0.04(+0.53%)
Sep 09, 2020
7.440
7.500
7.420
7.500
80,076
+0.08(+1.08%)
Sep 08, 2020
7.450
7.470
7.392
7.420
95,516
-0.05(-0.67%)
Sep 04, 2020
7.520
7.540
7.420
7.470
133,000
-0.04(-0.53%)
Sep 03, 2020
7.570
7.590
7.480
7.510
150,824
-0.06(-0.79%)
Sep 02, 2020
7.580
7.610
7.560
7.570
184,651
+0.01(+0.13%)
Sep 01, 2020
7.520
7.560
7.510
7.560
190,629
+0.05(+0.67%)
Aug 31, 2020
7.540
7.540
7.480
7.510
129,697
-0.02(-0.27%)
Aug 28, 2020
7.570
7.570
7.490
7.530
201,700
-0.02(-0.26%)
Aug 27, 2020
7.580
7.590
7.540
7.550
112,437
-0.03(-0.40%)
Aug 26, 2020
7.540
7.580
7.540
7.580
123,892
+0.02(+0.26%)
Aug 25, 2020
7.530
7.560
7.520
7.560
102,379
+0.02(+0.27%)
Aug 24, 2020
7.570
7.580
7.500
7.540
213,057
-0.01(-0.13%)
Aug 21, 2020
7.550
7.565
7.540
7.550
112,600
-0.01(-0.13%)
Aug 20, 2020
7.540
7.560
7.535
7.560
203,152
+0.01(+0.13%)
Aug 19, 2020
7.550
7.560
7.520
7.550
135,494
+0.00(+0.00%)
Aug 18, 2020
7.570
7.570
7.480
7.550
157,711
+0.00(+0.00%)
Aug 17, 2020
7.560
7.560
7.480
7.550
371,393
+0.06(+0.80%)
Aug 14, 2020
7.530
7.530
7.460
7.490
115,200
-0.05(-0.66%)
Aug 13, 2020
7.540
7.540
7.500
7.540
179,307
-0.02(-0.26%)
Aug 12, 2020
7.550
7.581
7.530
7.560
753,862
+0.01(+0.13%)
Aug 11, 2020
7.540
7.575
7.530
7.550
274,285
+0.02(+0.27%)
Aug 10, 2020
7.510
7.560
7.506
7.530
239,800
+0.05(+0.67%)
Aug 07, 2020
7.480
7.510
7.440
7.480
216,700
+0.00(+0.00%)
Aug 06, 2020
7.500
7.510
7.480
7.480
159,661
-0.03(-0.40%)
Aug 05, 2020
7.450
7.520
7.444
7.510
90,178
+0.10(+1.35%)
Aug 04, 2020
7.400
7.470
7.400
7.410
224,192
+0.02(+0.27%)
Aug 03, 2020
7.390
7.420
7.360
7.390
155,903
+0.03(+0.41%)
Jul 31, 2020
7.360
7.370
7.330
7.360
143,500
+0.01(+0.14%)
Jul 30, 2020
7.370
7.380
7.330
7.350
102,480
-0.04(-0.54%)
Jul 29, 2020
7.260
7.400
7.250
7.390
174,476
+0.12(+1.65%)
Jul 28, 2020
7.280
7.280
7.220
7.270
73,230
+0.01(+0.14%)
Jul 27, 2020
7.260
7.310
7.230
7.260
241,624
+0.00(+0.00%)
Jul 24, 2020
7.220
7.280
7.210
7.260
120,900
+0.04(+0.55%)
Jul 23, 2020
7.260
7.260
7.190
7.220
112,100
-0.04(-0.55%)
Jul 22, 2020
7.200
7.260
7.200
7.260
107,377
+0.03(+0.41%)
Jul 21, 2020
7.220
7.230
7.195
7.230
81,774
+0.03(+0.42%)
Jul 20, 2020
7.200
7.210
7.150
7.200
129,932
+0.02(+0.28%)
Jul 17, 2020
7.150
7.210
7.140
7.180
78,100
+0.03(+0.42%)
Jul 16, 2020
7.140
7.160
7.125
7.150
124,149
+0.01(+0.14%)
Jul 15, 2020
7.110
7.150
7.110
7.140
148,482
+0.01(+0.14%)
Jul 14, 2020
6.980
7.130
6.980
7.130
255,267
+0.07(+0.99%)
Jul 13, 2020
7.050
7.080
7.020
7.060
178,779
-0.04(-0.56%)
Jul 10, 2020
7.080
7.100
7.060
7.100
191,700
+0.04(+0.57%)
Jul 09, 2020
7.140
7.150
7.000
7.060
321,988
-0.09(-1.26%)
Jul 08, 2020
7.140
7.200
7.130
7.150
201,811
+0.00(+0.00%)
Jul 07, 2020
7.170
7.200
7.130
7.150
115,828
-0.05(-0.69%)
Jul 06, 2020
7.200
7.220
7.190
7.200
148,062
+0.04(+0.56%)
Jul 02, 2020
7.080
7.180
7.080
7.160
302,700
+0.05(+0.70%)
Jul 01, 2020
7.070
7.160
7.063
7.110
313,561
+0.09(+1.28%)
Jun 30, 2020
7.000
7.055
6.970
7.020
194,018
+0.02(+0.29%)
Jun 29, 2020
7.080
7.080
6.970
7.000
236,166
-0.04(-0.57%)
Jun 26, 2020
7.080
7.110
7.030
7.040
155,600
-0.06(-0.85%)
Jun 25, 2020
7.070
7.120
7.040
7.100
244,301
-0.02(-0.28%)
Jun 24, 2020
7.150
7.170
7.080
7.120
252,650
-0.06(-0.84%)
Jun 23, 2020
7.140
7.210
7.140
7.180
137,273
+0.05(+0.70%)
Jun 22, 2020
7.140
7.170
7.120
7.130
187,357
-0.02(-0.28%)
Jun 19, 2020
7.250
7.250
7.150
7.150
71,000
-0.05(-0.69%)
Jun 18, 2020
7.170
7.260
7.157
7.200
323,865
+0.02(+0.28%)
Jun 17, 2020
7.240
7.240
7.160
7.180
193,057
+0.00(+0.00%)
Jun 16, 2020
7.300
7.300
7.180
7.180
232,943
+0.01(+0.14%)
Jun 15, 2020
7.070
7.220
7.050
7.170
130,704
-0.01(-0.14%)
Jun 12, 2020
7.250
7.250
7.120
7.180
166,100
+0.03(+0.42%)
Jun 11, 2020
7.160
7.280
7.034
7.150
384,346
-0.33(-4.41%)
Jun 10, 2020
7.420
7.500
7.411
7.480
293,934
+0.03(+0.40%)
Jun 09, 2020
7.470
7.480
7.420
7.450
176,402
-0.03(-0.40%)
Jun 08, 2020
7.450
7.520
7.437
7.480
183,528
+0.08(+1.08%)
Jun 05, 2020
7.370
7.470
7.370
7.400
406,700
+0.05(+0.68%)
Jun 04, 2020
7.410
7.410
7.310
7.350
408,785
-0.06(-0.81%)
Jun 03, 2020
7.420
7.470
7.400
7.410
269,026
+0.03(+0.41%)
Jun 02, 2020
7.260
7.390
7.250
7.380
276,947
+0.11(+1.51%)
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.