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
)
6.640
-0.010 (-0.15%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 08, 2023
6.390
6.440
6.350
6.410
149,391
+0.02(+0.31%)
May 05, 2023
6.340
6.390
6.320
6.390
137,292
+0.08(+1.27%)
May 04, 2023
6.300
6.340
6.260
6.310
187,377
-0.01(-0.16%)
May 03, 2023
6.320
6.365
6.320
6.320
156,142
-0.02(-0.39%)
May 02, 2023
6.380
6.390
6.308
6.345
233,313
-0.04(-0.70%)
May 01, 2023
6.420
6.430
6.370
6.390
205,015
+0.01(+0.16%)
Apr 28, 2023
6.370
6.440
6.290
6.380
208,062
+0.01(+0.16%)
Apr 27, 2023
6.350
6.420
6.350
6.370
150,703
+0.00(+0.00%)
Apr 26, 2023
6.360
6.380
6.330
6.370
113,007
+0.01(+0.16%)
Apr 25, 2023
6.380
6.390
6.350
6.360
103,958
-0.06(-0.93%)
Apr 24, 2023
6.360
6.420
6.360
6.420
204,284
+0.05(+0.78%)
Apr 21, 2023
6.360
6.420
6.360
6.370
181,878
-0.00(-0.08%)
Apr 20, 2023
6.420
6.430
6.355
6.375
100,260
-0.04(-0.70%)
Apr 19, 2023
6.430
6.440
6.400
6.420
119,941
-0.02(-0.31%)
Apr 18, 2023
6.470
6.470
6.410
6.440
130,148
-0.04(-0.62%)
Apr 17, 2023
6.420
6.480
6.390
6.480
177,130
+0.06(+0.93%)
Apr 14, 2023
6.420
6.480
6.380
6.420
143,635
-0.02(-0.31%)
Apr 13, 2023
6.430
6.470
6.410
6.440
104,677
-0.02(-0.31%)
Apr 12, 2023
6.480
6.490
6.430
6.460
96,078
+0.02(+0.31%)
Apr 11, 2023
6.410
6.480
6.380
6.440
203,342
+0.03(+0.47%)
Apr 10, 2023
6.350
6.410
6.320
6.410
247,921
+0.08(+1.26%)
Apr 06, 2023
6.350
6.350
6.304
6.330
63,489
+0.01(+0.16%)
Apr 05, 2023
6.390
6.390
6.300
6.320
84,429
-0.03(-0.47%)
Apr 04, 2023
6.420
6.450
6.330
6.350
135,177
-0.04(-0.63%)
Apr 03, 2023
6.370
6.420
6.348
6.390
187,496
+0.06(+0.95%)
Mar 31, 2023
6.260
6.380
6.260
6.330
167,199
+0.08(+1.28%)
Mar 30, 2023
6.240
6.290
6.240
6.250
151,546
+0.03(+0.48%)
Mar 29, 2023
6.150
6.241
6.150
6.220
102,149
+0.11(+1.80%)
Mar 28, 2023
6.110
6.160
6.110
6.110
133,618
-0.04(-0.65%)
Mar 27, 2023
6.130
6.155
6.110
6.150
129,228
+0.05(+0.82%)
Mar 24, 2023
6.150
6.150
6.094
6.100
89,677
-0.03(-0.49%)
Mar 23, 2023
6.180
6.220
6.110
6.130
205,294
-0.05(-0.81%)
Mar 22, 2023
6.200
6.260
6.170
6.180
160,109
+0.00(+0.00%)
Mar 21, 2023
6.130
6.218
6.130
6.180
167,055
+0.05(+0.82%)
Mar 20, 2023
6.110
6.169
6.090
6.130
124,988
+0.00(+0.00%)
Mar 17, 2023
6.180
6.200
6.100
6.130
127,749
-0.06(-0.97%)
Mar 16, 2023
6.150
6.201
6.140
6.190
285,550
-0.02(-0.32%)
Mar 15, 2023
6.250
6.280
6.160
6.210
263,528
-0.09(-1.43%)
Mar 14, 2023
6.300
6.335
6.260
6.300
270,170
+0.08(+1.29%)
Mar 13, 2023
6.380
6.420
6.220
6.220
236,245
-0.24(-3.72%)
Mar 10, 2023
6.460
6.560
6.410
6.460
127,935
-0.05(-0.77%)
Mar 09, 2023
6.650
6.695
6.510
6.510
128,564
-0.14(-2.11%)
Mar 08, 2023
6.710
6.735
6.650
6.650
61,712
-0.05(-0.75%)
Mar 07, 2023
6.730
6.740
6.630
6.700
121,994
+0.00(+0.00%)
Mar 06, 2023
6.720
6.720
6.670
6.700
143,804
+0.02(+0.30%)
Mar 03, 2023
6.690
6.700
6.610
6.680
188,482
+0.04(+0.60%)
Mar 02, 2023
6.640
6.730
6.560
6.640
212,630
-0.03(-0.45%)
Mar 01, 2023
6.700
6.750
6.620
6.670
195,033
-0.02(-0.30%)
Feb 28, 2023
6.650
6.700
6.650
6.690
79,771
+0.02(+0.30%)
Feb 27, 2023
6.610
6.670
6.590
6.670
116,061
+0.11(+1.68%)
Feb 24, 2023
6.550
6.590
6.540
6.560
134,589
+0.00(+0.00%)
Feb 23, 2023
6.550
6.585
6.520
6.560
74,483
+0.04(+0.61%)
Feb 22, 2023
6.480
6.520
6.469
6.520
73,531
+0.06(+0.93%)
Feb 21, 2023
6.570
6.570
6.450
6.460
128,460
-0.12(-1.82%)
Feb 17, 2023
6.570
6.600
6.540
6.580
104,624
+0.01(+0.15%)
Feb 16, 2023
6.620
6.630
6.550
6.570
130,044
-0.09(-1.35%)
Feb 15, 2023
6.620
6.660
6.600
6.660
208,501
+0.00(+0.00%)
Feb 14, 2023
6.700
6.721
6.640
6.660
250,729
-0.06(-0.89%)
Feb 13, 2023
6.720
6.730
6.680
6.720
174,086
+0.00(+0.00%)
Feb 10, 2023
6.770
6.809
6.720
6.720
121,195
-0.14(-2.04%)
Feb 09, 2023
6.920
6.960
6.835
6.860
119,704
-0.02(-0.29%)
Feb 08, 2023
6.940
6.940
6.850
6.880
71,024
-0.05(-0.72%)
Feb 07, 2023
6.860
6.930
6.850
6.930
88,026
+0.07(+1.02%)
Feb 06, 2023
6.950
6.970
6.860
6.860
94,506
-0.10(-1.44%)
Feb 03, 2023
6.960
7.000
6.920
6.960
87,000
-0.01(-0.14%)
Feb 02, 2023
6.960
7.050
6.950
6.970
116,612
+0.05(+0.72%)
Feb 01, 2023
6.920
6.930
6.850
6.920
243,255
+0.04(+0.58%)
Jan 31, 2023
6.870
6.880
6.830
6.880
90,093
+0.05(+0.73%)
Jan 30, 2023
6.820
6.890
6.770
6.830
372,646
+0.02(+0.29%)
Jan 27, 2023
6.790
6.810
6.770
6.810
104,743
+0.02(+0.29%)
Jan 26, 2023
6.790
6.790
6.750
6.790
81,610
+0.05(+0.74%)
Jan 25, 2023
6.720
6.750
6.700
6.740
94,960
+0.01(+0.15%)
Jan 24, 2023
6.750
6.785
6.720
6.730
86,674
-0.03(-0.44%)
Jan 23, 2023
6.730
6.780
6.725
6.760
134,946
+0.03(+0.45%)
Jan 20, 2023
6.730
6.750
6.705
6.730
96,773
+0.01(+0.15%)
Jan 19, 2023
6.750
6.760
6.690
6.720
131,905
-0.03(-0.44%)
Jan 18, 2023
6.780
6.820
6.740
6.750
87,462
+0.00(+0.00%)
Jan 17, 2023
6.720
6.760
6.680
6.750
204,533
+0.03(+0.45%)
Jan 13, 2023
6.650
6.745
6.635
6.720
192,625
-0.01(-0.15%)
Jan 12, 2023
6.660
6.730
6.630
6.730
177,105
+0.01(+0.15%)
Jan 11, 2023
6.720
6.750
6.650
6.720
240,609
+0.04(+0.60%)
Jan 10, 2023
6.680
6.700
6.620
6.680
203,809
+0.00(+0.00%)
Jan 09, 2023
6.650
6.700
6.630
6.680
123,311
+0.06(+0.91%)
Jan 06, 2023
6.510
6.620
6.493
6.620
93,152
+0.15(+2.32%)
Jan 05, 2023
6.550
6.550
6.440
6.470
217,097
-0.05(-0.77%)
Jan 04, 2023
6.520
6.610
6.480
6.520
194,611
+0.03(+0.46%)
Jan 03, 2023
6.490
6.580
6.437
6.490
140,036
+0.10(+1.56%)
Dec 30, 2022
6.440
6.460
6.150
6.390
924,236
-0.03(-0.47%)
Dec 29, 2022
6.410
6.430
6.385
6.420
182,684
+0.05(+0.78%)
Dec 28, 2022
6.420
6.420
6.330
6.370
272,059
-0.01(-0.16%)
Dec 27, 2022
6.490
6.529
6.364
6.380
271,321
-0.12(-1.85%)
Dec 23, 2022
6.450
6.510
6.410
6.500
120,882
+0.06(+0.93%)
Dec 22, 2022
6.470
6.470
6.383
6.440
204,235
-0.07(-1.08%)
Dec 21, 2022
6.500
6.530
6.455
6.510
177,109
+0.01(+0.15%)
Dec 20, 2022
6.490
6.500
6.440
6.500
215,107
+0.01(+0.15%)
Dec 19, 2022
6.500
6.520
6.450
6.490
148,509
-0.04(-0.61%)
Dec 16, 2022
6.560
6.560
6.480
6.530
193,127
-0.06(-0.91%)
Dec 15, 2022
6.620
6.620
6.560
6.590
293,736
-0.04(-0.60%)
Dec 14, 2022
6.640
6.720
6.560
6.630
226,798
+0.00(+0.00%)
Dec 13, 2022
6.680
6.730
6.610
6.630
199,292
+0.00(+0.00%)
Dec 12, 2022
6.550
6.640
6.550
6.630
210,935
+0.00(+0.00%)
Dec 09, 2022
6.690
6.730
6.615
6.630
286,863
-0.07(-1.04%)
Dec 08, 2022
6.830
6.850
6.700
6.700
307,178
-0.12(-1.76%)
Dec 07, 2022
6.780
6.853
6.770
6.820
233,610
+0.02(+0.29%)
Dec 06, 2022
6.870
6.870
6.800
6.800
156,991
-0.10(-1.45%)
Dec 05, 2022
6.950
6.970
6.860
6.900
203,210
-0.05(-0.72%)
Dec 02, 2022
7.110
7.130
6.950
6.950
232,685
-0.21(-2.93%)
Dec 01, 2022
7.150
7.210
7.080
7.160
340,862
+0.07(+0.99%)
Nov 30, 2022
6.860
7.090
6.850
7.090
152,939
+0.24(+3.50%)
Nov 29, 2022
6.760
6.880
6.760
6.850
116,639
+0.08(+1.18%)
Nov 28, 2022
6.860
6.870
6.770
6.770
117,267
-0.10(-1.46%)
Nov 25, 2022
6.820
6.870
6.810
6.870
46,698
+0.07(+1.03%)
Nov 23, 2022
6.800
6.880
6.800
6.800
83,913
-0.01(-0.15%)
Nov 22, 2022
6.710
6.810
6.700
6.810
105,494
+0.12(+1.79%)
Nov 21, 2022
6.720
6.720
6.630
6.690
133,808
-0.03(-0.45%)
Nov 18, 2022
6.690
6.720
6.630
6.720
282,795
+0.09(+1.36%)
Nov 17, 2022
6.560
6.690
6.550
6.630
202,720
-0.02(-0.30%)
Nov 16, 2022
6.520
6.650
6.520
6.650
345,995
+0.11(+1.68%)
Nov 15, 2022
6.530
6.550
6.460
6.540
111,894
+0.08(+1.24%)
Nov 14, 2022
6.560
6.560
6.440
6.460
137,821
-0.10(-1.52%)
Nov 11, 2022
6.570
6.600
6.524
6.560
95,538
+0.01(+0.15%)
Nov 10, 2022
6.500
6.550
6.457
6.550
185,219
+0.13(+2.02%)
Nov 09, 2022
6.520
6.520
6.402
6.420
109,689
-0.09(-1.38%)
Nov 08, 2022
6.510
6.540
6.470
6.510
114,420
+0.00(+0.00%)
Nov 07, 2022
6.450
6.510
6.440
6.510
168,632
+0.09(+1.40%)
Nov 04, 2022
6.430
6.450
6.370
6.420
95,502
+0.03(+0.47%)
Nov 03, 2022
6.420
6.430
6.361
6.390
61,234
-0.05(-0.78%)
Nov 02, 2022
6.580
6.580
6.415
6.440
173,588
-0.12(-1.83%)
Nov 01, 2022
6.490
6.570
6.478
6.560
336,979
+0.17(+2.66%)
Oct 31, 2022
6.400
6.450
6.370
6.390
132,191
-0.02(-0.31%)
Oct 28, 2022
6.370
6.440
6.350
6.410
130,405
+0.08(+1.26%)
Oct 27, 2022
6.390
6.416
6.330
6.330
139,918
-0.02(-0.31%)
Oct 26, 2022
6.290
6.400
6.280
6.350
258,506
+0.06(+0.95%)
Oct 25, 2022
6.180
6.290
6.170
6.290
113,603
+0.12(+1.94%)
Oct 24, 2022
6.150
6.220
6.150
6.170
128,147
+0.03(+0.49%)
Oct 21, 2022
6.090
6.160
6.080
6.140
88,472
+0.05(+0.82%)
Oct 20, 2022
6.110
6.169
6.060
6.090
94,410
+0.00(+0.00%)
Oct 19, 2022
6.140
6.180
6.070
6.090
86,779
-0.07(-1.14%)
Oct 18, 2022
6.200
6.240
6.140
6.160
195,843
+0.06(+0.98%)
Oct 17, 2022
6.070
6.130
6.040
6.100
164,314
+0.14(+2.35%)
Oct 14, 2022
6.060
6.094
5.955
5.960
146,916
-0.09(-1.49%)
Oct 13, 2022
6.020
6.100
5.990
6.050
128,797
-0.11(-1.79%)
Oct 12, 2022
6.190
6.203
6.130
6.160
154,610
-0.03(-0.48%)
Oct 11, 2022
6.210
6.255
6.190
6.190
157,367
+0.02(+0.32%)
Oct 10, 2022
6.280
6.324
6.150
6.170
111,964
-0.09(-1.44%)
Oct 07, 2022
6.350
6.378
6.250
6.260
217,744
-0.12(-1.88%)
Oct 06, 2022
6.430
6.475
6.350
6.380
132,122
-0.06(-0.93%)
Oct 05, 2022
6.390
6.470
6.390
6.440
161,621
-0.03(-0.46%)
Oct 04, 2022
6.370
6.480
6.320
6.470
204,679
+0.16(+2.54%)
Oct 03, 2022
6.300
6.340
6.210
6.310
120,528
+0.11(+1.77%)
Sep 30, 2022
6.180
6.290
6.170
6.200
266,505
+0.00(+0.00%)
Sep 29, 2022
6.270
6.282
6.180
6.200
141,876
-0.13(-2.05%)
Sep 28, 2022
6.180
6.340
6.180
6.330
79,757
+0.18(+2.93%)
Sep 27, 2022
6.220
6.260
6.150
6.150
119,401
-0.03(-0.49%)
Sep 26, 2022
6.300
6.350
6.160
6.180
225,047
-0.13(-2.06%)
Sep 23, 2022
6.440
6.440
6.290
6.310
215,681
-0.16(-2.47%)
Sep 22, 2022
6.500
6.510
6.450
6.470
97,897
-0.02(-0.31%)
Sep 21, 2022
6.540
6.570
6.490
6.490
81,637
-0.03(-0.46%)
Sep 20, 2022
6.570
6.570
6.500
6.520
77,588
-0.06(-0.91%)
Sep 19, 2022
6.530
6.600
6.490
6.580
115,169
-0.01(-0.15%)
Sep 16, 2022
6.640
6.650
6.540
6.590
167,309
-0.10(-1.49%)
Sep 15, 2022
6.720
6.760
6.655
6.690
71,440
-0.05(-0.74%)
Sep 14, 2022
6.700
6.780
6.700
6.740
88,772
+0.03(+0.45%)
Sep 13, 2022
6.780
6.800
6.680
6.710
99,872
-0.12(-1.76%)
Sep 12, 2022
6.870
6.918
6.830
6.830
107,899
-0.07(-1.01%)
Sep 09, 2022
6.880
6.970
6.880
6.900
94,754
+0.03(+0.44%)
Sep 08, 2022
6.820
6.900
6.820
6.870
83,515
+0.01(+0.15%)
Sep 07, 2022
6.790
6.860
6.772
6.860
89,240
+0.06(+0.88%)
Sep 06, 2022
6.850
6.880
6.740
6.800
149,778
-0.03(-0.44%)
Sep 02, 2022
6.840
6.870
6.780
6.830
150,909
+0.05(+0.74%)
Sep 01, 2022
6.820
6.850
6.730
6.780
164,622
-0.05(-0.73%)
Aug 31, 2022
6.830
6.894
6.800
6.830
49,757
+0.01(+0.15%)
Aug 30, 2022
6.910
6.940
6.810
6.820
94,270
-0.09(-1.30%)
Aug 29, 2022
6.900
6.950
6.890
6.910
85,213
-0.05(-0.72%)
Aug 26, 2022
7.060
7.060
6.960
6.960
85,995
-0.07(-1.00%)
Aug 25, 2022
7.040
7.050
7.004
7.030
47,313
+0.03(+0.43%)
Aug 24, 2022
6.970
7.030
6.950
7.000
85,754
+0.03(+0.43%)
Aug 23, 2022
6.940
6.980
6.940
6.970
69,249
+0.02(+0.29%)
Aug 22, 2022
6.970
6.990
6.900
6.950
180,753
-0.06(-0.86%)
Aug 19, 2022
7.120
7.140
6.990
7.010
145,265
-0.11(-1.54%)
Aug 18, 2022
7.150
7.225
7.120
7.120
164,795
-0.01(-0.14%)
Aug 17, 2022
7.250
7.310
7.070
7.130
151,642
-0.17(-2.33%)
Aug 16, 2022
7.360
7.360
7.280
7.300
66,548
-0.04(-0.54%)
Aug 15, 2022
7.350
7.390
7.310
7.340
136,221
-0.01(-0.14%)
Aug 12, 2022
7.370
7.370
7.270
7.350
84,154
+0.02(+0.27%)
Aug 11, 2022
7.330
7.370
7.295
7.330
128,884
-0.02(-0.27%)
Aug 10, 2022
7.330
7.380
7.310
7.350
219,556
+0.08(+1.10%)
Aug 09, 2022
7.250
7.300
7.240
7.270
109,503
-0.01(-0.14%)
Aug 08, 2022
7.280
7.330
7.220
7.280
174,375
+0.00(+0.00%)
Aug 05, 2022
7.240
7.315
7.230
7.280
145,437
+0.02(+0.28%)
Aug 04, 2022
7.260
7.330
7.240
7.260
132,594
+0.03(+0.41%)
Aug 03, 2022
7.250
7.300
7.210
7.230
210,352
+0.01(+0.14%)
Aug 02, 2022
7.280
7.290
7.210
7.220
220,921
-0.05(-0.69%)
Aug 01, 2022
7.150
7.270
7.050
7.270
256,613
+0.16(+2.25%)
Jul 29, 2022
7.060
7.110
7.042
7.110
87,341
+0.07(+0.99%)
Jul 28, 2022
6.930
7.050
6.928
7.040
167,075
+0.12(+1.73%)
Jul 27, 2022
6.870
6.929
6.837
6.920
127,082
+0.09(+1.32%)
Jul 26, 2022
6.830
6.865
6.810
6.830
64,588
+0.01(+0.15%)
Jul 25, 2022
6.870
6.900
6.820
6.820
122,300
+0.00(+0.00%)
Jul 22, 2022
6.840
6.890
6.805
6.820
107,923
+0.00(+0.00%)
Jul 21, 2022
6.770
6.840
6.760
6.820
147,471
+0.06(+0.89%)
Jul 20, 2022
6.670
6.778
6.670
6.760
163,037
+0.11(+1.65%)
Jul 19, 2022
6.550
6.695
6.510
6.650
201,339
+0.14(+2.15%)
Jul 18, 2022
6.550
6.620
6.510
6.510
334,758
-0.02(-0.31%)
Jul 15, 2022
6.510
6.550
6.430
6.530
2,049,620
+0.02(+0.31%)
Jul 14, 2022
6.440
6.510
6.410
6.510
285,715
+0.03(+0.46%)
Jul 13, 2022
6.460
6.540
6.450
6.480
272,722
+0.00(+0.00%)
Jul 12, 2022
6.470
6.560
6.470
6.480
336,459
+0.01(+0.15%)
Jul 11, 2022
6.550
6.600
6.430
6.470
542,171
-0.22(-3.29%)
Jul 08, 2022
6.560
6.690
6.490
6.690
273,390
+0.12(+1.83%)
Jul 07, 2022
6.520
6.570
6.480
6.570
189,708
+0.11(+1.70%)
Jul 06, 2022
6.510
6.520
6.450
6.460
185,397
-0.01(-0.15%)
Jul 05, 2022
6.580
6.580
6.440
6.470
204,331
-0.11(-1.67%)
Jul 01, 2022
6.560
6.580
6.506
6.580
199,206
+0.09(+1.39%)
Jun 30, 2022
6.490
6.490
6.400
6.490
226,243
-0.01(-0.15%)
Jun 29, 2022
6.530
6.540
6.470
6.500
138,332
-0.02(-0.31%)
Jun 28, 2022
6.580
6.590
6.510
6.520
83,041
-0.02(-0.31%)
Jun 27, 2022
6.580
6.580
6.510
6.540
204,569
-0.03(-0.46%)
Jun 24, 2022
6.550
6.615
6.525
6.570
116,261
+0.08(+1.23%)
Jun 23, 2022
6.490
6.508
6.381
6.490
221,692
+0.00(+0.00%)
Jun 22, 2022
6.470
6.530
6.460
6.490
85,775
+0.01(+0.15%)
Jun 21, 2022
6.610
6.620
6.470
6.480
218,502
-0.03(-0.46%)
Jun 17, 2022
6.500
6.590
6.500
6.510
118,263
+0.01(+0.15%)
Jun 16, 2022
6.770
6.770
6.450
6.500
218,064
-0.30(-4.41%)
Jun 15, 2022
6.760
6.860
6.710
6.800
212,149
+0.05(+0.74%)
Jun 14, 2022
6.820
6.830
6.700
6.750
198,826
+0.00(+0.00%)
Jun 13, 2022
6.900
6.940
6.710
6.750
197,146
-0.31(-4.39%)
Jun 10, 2022
7.120
7.150
7.000
7.060
147,589
-0.18(-2.49%)
Jun 09, 2022
7.330
7.340
7.210
7.240
104,106
-0.09(-1.23%)
Jun 08, 2022
7.370
7.380
7.310
7.330
67,181
-0.04(-0.54%)
Jun 07, 2022
7.330
7.370
7.318
7.370
72,155
+0.05(+0.68%)
Jun 06, 2022
7.390
7.420
7.310
7.320
101,508
-0.03(-0.41%)
Jun 03, 2022
7.340
7.360
7.300
7.350
46,244
+0.01(+0.14%)
Jun 02, 2022
7.350
7.420
7.300
7.340
114,604
+0.02(+0.27%)
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.