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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.341
-0.009 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2013
4.146
4.176
4.071
4.094
752,111
-0.09(-2.19%)
May 30, 2013
4.153
4.202
4.130
4.186
406,314
+0.04(+0.87%)
May 29, 2013
4.209
4.228
4.048
4.150
1,471,969
-0.09(-2.16%)
May 28, 2013
4.333
4.353
4.209
4.241
895,540
-0.10(-2.34%)
May 24, 2013
4.333
4.346
4.313
4.343
225,430
+0.00(+0.08%)
May 23, 2013
4.304
4.353
4.304
4.340
390,410
-0.03(-0.68%)
May 22, 2013
4.343
4.392
4.343
4.369
137,222
+0.02(+0.38%)
May 21, 2013
4.386
4.386
4.320
4.353
409,011
-0.01(-0.23%)
May 20, 2013
4.392
4.395
4.333
4.363
343,594
-0.03(-0.67%)
May 17, 2013
4.402
4.412
4.392
4.392
284,724
-0.01(-0.22%)
May 16, 2013
4.402
4.412
4.402
4.402
385,013
-0.03(-0.74%)
May 15, 2013
4.405
4.435
4.405
4.435
201,560
+0.00(+0.07%)
May 13, 2013
4.438
4.445
4.415
4.431
245,151
+0.01(+0.15%)
May 10, 2013
4.431
4.441
4.418
4.425
331,775
-0.01(-0.22%)
May 09, 2013
4.464
4.477
4.422
4.435
252,003
-0.04(-0.81%)
May 08, 2013
4.451
4.471
4.438
4.471
261,039
+0.03(+0.73%)
May 07, 2013
4.442
4.451
4.428
4.438
276,094
+0.01(+0.15%)
May 06, 2013
4.435
4.443
4.419
4.432
265,843
+0.00(+0.00%)
May 03, 2013
4.432
4.445
4.428
4.432
139,541
+0.00(+0.07%)
May 02, 2013
4.442
4.442
4.415
4.428
173,224
-0.01(-0.29%)
May 01, 2013
4.435
4.442
4.406
4.442
155,627
+0.01(+0.29%)
Apr 30, 2013
4.399
4.435
4.399
4.428
156,041
+0.03(+0.67%)
Apr 29, 2013
4.422
4.428
4.396
4.399
161,154
-0.03(-0.66%)
Apr 26, 2013
4.425
4.442
4.415
4.428
240,820
+0.01(+0.29%)
Apr 25, 2013
4.438
4.445
4.409
4.415
193,741
-0.01(-0.22%)
Apr 24, 2013
4.428
4.445
4.419
4.425
246,464
+0.01(+0.15%)
Apr 23, 2013
4.425
4.442
4.412
4.419
267,519
+0.01(+0.22%)
Apr 22, 2013
4.412
4.419
4.393
4.409
213,297
-0.00(-0.07%)
Apr 19, 2013
4.376
4.412
4.370
4.412
254,980
+0.04(+0.89%)
Apr 18, 2013
4.370
4.386
4.360
4.373
124,766
-0.01(-0.15%)
Apr 17, 2013
4.357
4.380
4.357
4.380
149,577
+0.00(+0.07%)
Apr 16, 2013
4.376
4.393
4.341
4.376
294,354
+0.01(+0.22%)
Apr 15, 2013
4.376
4.376
4.350
4.367
121,388
-0.02(-0.37%)
Apr 12, 2013
4.347
4.386
4.344
4.383
237,641
+0.04(+0.82%)
Apr 11, 2013
4.337
4.354
4.331
4.347
203,624
+0.02(+0.38%)
Apr 10, 2013
4.393
4.396
4.331
4.331
125,878
-0.02(-0.45%)
Apr 09, 2013
4.354
4.363
4.344
4.350
153,477
-0.01(-0.30%)
Apr 08, 2013
4.347
4.363
4.331
4.363
206,831
+0.03(+0.60%)
Apr 05, 2013
4.315
4.350
4.311
4.337
229,499
+0.01(+0.30%)
Apr 04, 2013
4.302
4.350
4.302
4.325
201,931
+0.02(+0.38%)
Apr 03, 2013
4.337
4.347
4.302
4.308
183,291
-0.04(-0.89%)
Apr 02, 2013
4.237
4.357
4.237
4.347
254,547
+0.03(+0.67%)
Apr 01, 2013
4.315
4.321
4.305
4.318
178,833
+0.01(+0.30%)
Mar 28, 2013
4.292
4.318
4.279
4.305
251,935
+0.01(+0.30%)
Mar 27, 2013
4.286
4.312
4.276
4.292
176,063
+0.02(+0.38%)
Mar 26, 2013
4.315
4.315
4.270
4.276
250,148
-0.04(-0.90%)
Mar 25, 2013
4.305
4.315
4.276
4.315
152,557
+0.01(+0.30%)
Mar 22, 2013
4.292
4.318
4.292
4.302
310,256
+0.00(+0.08%)
Mar 21, 2013
4.299
4.305
4.282
4.299
92,817
+0.00(+0.00%)
Mar 20, 2013
4.266
4.308
4.231
4.299
190,677
+0.04(+0.83%)
Mar 19, 2013
4.276
4.299
4.257
4.263
164,386
-0.03(-0.60%)
Mar 18, 2013
4.228
4.289
4.228
4.289
219,482
+0.05(+1.30%)
Mar 15, 2013
4.295
4.321
4.224
4.234
370,005
-0.06(-1.43%)
Mar 14, 2013
4.318
4.318
4.292
4.295
267,968
-0.02(-0.38%)
Mar 13, 2013
4.292
4.325
4.292
4.312
309,743
+0.01(+0.30%)
Mar 12, 2013
4.302
4.308
4.292
4.299
461,917
-0.01(-0.23%)
Mar 11, 2013
4.321
4.354
4.302
4.308
214,316
-0.01(-0.24%)
Mar 08, 2013
4.328
4.334
4.302
4.319
168,841
-0.01(-0.13%)
Mar 07, 2013
4.325
4.337
4.292
4.325
229,425
-0.01(-0.15%)
Mar 06, 2013
4.312
4.334
4.305
4.331
161,339
+0.03(+0.67%)
Mar 05, 2013
4.334
4.341
4.286
4.302
396,081
-0.02(-0.45%)
Mar 04, 2013
4.312
4.328
4.299
4.321
228,060
+0.02(+0.52%)
Mar 01, 2013
4.302
4.309
4.296
4.299
219,320
+0.00(+0.07%)
Feb 28, 2013
4.286
4.299
4.276
4.296
222,345
+0.02(+0.45%)
Feb 27, 2013
4.244
4.280
4.244
4.276
203,836
+0.03(+0.68%)
Feb 26, 2013
4.247
4.257
4.225
4.247
233,531
+0.03(+0.61%)
Feb 25, 2013
4.247
4.267
4.222
4.222
262,577
-0.03(-0.68%)
Feb 22, 2013
4.231
4.273
4.231
4.251
234,991
+0.02(+0.53%)
Feb 21, 2013
4.260
4.276
4.225
4.228
366,731
-0.03(-0.75%)
Feb 20, 2013
4.257
4.276
4.244
4.260
196,316
-0.01(-0.30%)
Feb 19, 2013
4.222
4.278
4.215
4.273
285,733
+0.06(+1.37%)
Feb 15, 2013
4.219
4.241
4.196
4.215
316,054
-0.02(-0.53%)
Feb 14, 2013
4.209
4.241
4.209
4.238
155,861
+0.02(+0.38%)
Feb 13, 2013
4.212
4.231
4.209
4.222
183,817
+0.00(+0.08%)
Feb 12, 2013
4.196
4.225
4.196
4.219
262,505
+0.03(+0.61%)
Feb 11, 2013
4.244
4.244
4.183
4.193
467,098
-0.05(-1.21%)
Feb 08, 2013
4.235
4.257
4.225
4.244
189,260
+0.01(+0.23%)
Feb 07, 2013
4.264
4.270
4.225
4.235
302,755
-0.02(-0.45%)
Feb 06, 2013
4.232
4.270
4.228
4.254
352,848
+0.02(+0.53%)
Feb 04, 2013
4.273
4.273
4.225
4.232
396,796
-0.03(-0.60%)
Feb 01, 2013
4.244
4.260
4.225
4.257
285,751
+0.03(+0.60%)
Jan 31, 2013
4.196
4.232
4.190
4.232
190,797
+0.03(+0.68%)
Jan 30, 2013
4.206
4.212
4.196
4.203
143,950
-0.01(-0.15%)
Jan 29, 2013
4.216
4.222
4.187
4.209
265,646
+0.01(+0.23%)
Jan 28, 2013
4.190
4.225
4.177
4.200
290,025
-0.01(-0.15%)
Jan 25, 2013
4.238
4.238
4.181
4.206
346,132
-0.03(-0.75%)
Jan 24, 2013
4.219
4.238
4.219
4.238
189,224
+0.01(+0.15%)
Jan 23, 2013
4.216
4.241
4.212
4.232
233,226
+0.03(+0.76%)
Jan 22, 2013
4.235
4.238
4.200
4.200
702,311
-0.04(-0.98%)
Jan 18, 2013
4.244
4.257
4.233
4.241
693,506
+0.00(+0.08%)
Jan 17, 2013
4.244
4.244
4.203
4.238
309,379
-0.01(-0.15%)
Jan 16, 2013
4.212
4.244
4.196
4.244
157,719
+0.02(+0.45%)
Jan 15, 2013
4.251
4.254
4.200
4.225
731,535
+0.01(+0.30%)
Jan 14, 2013
4.184
4.219
4.177
4.212
122,260
+0.01(+0.15%)
Jan 11, 2013
4.149
4.206
4.143
4.206
217,997
+0.05(+1.31%)
Jan 10, 2013
4.165
4.167
4.149
4.152
292,081
-0.02(-0.54%)
Jan 09, 2013
4.149
4.183
4.139
4.174
231,717
+0.03(+0.61%)
Jan 08, 2013
4.108
4.152
4.108
4.149
184,497
+0.02(+0.46%)
Jan 07, 2013
4.127
4.146
4.092
4.130
322,575
+0.02(+0.46%)
Jan 04, 2013
4.108
4.117
4.089
4.111
354,013
+0.00(+0.08%)
Jan 03, 2013
4.089
4.136
4.070
4.108
243,634
+0.00(+0.08%)
Jan 02, 2013
4.057
4.114
4.038
4.104
285,578
+0.07(+1.65%)
Dec 31, 2012
3.974
4.038
3.968
4.038
204,339
+0.02(+0.47%)
Dec 28, 2012
4.012
4.028
4.000
4.019
168,494
-0.01(-0.24%)
Dec 27, 2012
4.038
4.047
4.009
4.028
200,828
-0.01(-0.32%)
Dec 26, 2012
4.012
4.066
4.012
4.041
315,603
+0.02(+0.48%)
Dec 24, 2012
4.044
4.056
3.979
4.022
190,915
-0.03(-0.69%)
Dec 21, 2012
4.031
4.065
4.003
4.050
219,122
-0.01(-0.30%)
Dec 20, 2012
4.022
4.074
4.022
4.062
216,974
+0.02(+0.54%)
Dec 19, 2012
4.022
4.041
4.019
4.041
274,361
+0.05(+1.32%)
Dec 18, 2012
3.991
4.010
3.973
3.988
377,358
-0.00(-0.08%)
Dec 17, 2012
4.019
4.028
3.988
3.991
351,205
-0.03(-0.69%)
Dec 14, 2012
3.976
4.056
3.976
4.019
308,005
+0.01(+0.23%)
Dec 13, 2012
4.010
4.037
3.985
4.010
300,918
-0.01(-0.23%)
Dec 12, 2012
3.994
4.050
3.982
4.019
319,537
+0.02(+0.62%)
Dec 11, 2012
4.050
4.075
3.976
3.994
444,779
-0.02(-0.39%)
Dec 10, 2012
4.000
4.022
3.967
4.010
418,766
+0.01(+0.23%)
Dec 07, 2012
3.970
4.016
3.970
4.000
421,791
+0.03(+0.77%)
Dec 06, 2012
3.991
4.009
3.961
3.970
323,604
-0.02(-0.53%)
Dec 05, 2012
3.991
4.003
3.988
3.991
123,902
-0.01(-0.31%)
Dec 04, 2012
3.988
4.016
3.985
4.003
137,178
+0.02(+0.38%)
Nov 30, 2012
3.970
3.988
3.961
3.988
371,762
+0.02(+0.46%)
Nov 29, 2012
3.964
3.991
3.964
3.970
202,474
+0.00(+0.08%)
Nov 28, 2012
3.970
3.985
3.961
3.967
344,698
-0.01(-0.23%)
Nov 27, 2012
3.964
3.976
3.936
3.976
279,200
+0.03(+0.78%)
Nov 26, 2012
3.957
3.968
3.933
3.945
171,525
-0.01(-0.31%)
Nov 23, 2012
3.957
3.973
3.936
3.957
94,786
-0.02(-0.62%)
Nov 21, 2012
3.918
3.982
3.890
3.982
276,675
+0.07(+1.89%)
Nov 20, 2012
3.856
3.921
3.841
3.908
254,556
+0.03(+0.71%)
Nov 19, 2012
3.881
3.924
3.875
3.881
360,309
+0.01(+0.32%)
Nov 16, 2012
3.718
3.883
3.718
3.868
433,299
+0.11(+2.86%)
Nov 15, 2012
3.770
3.807
3.690
3.761
1,295,348
-0.02(-0.57%)
Nov 14, 2012
3.964
3.964
3.761
3.782
1,504,750
-0.19(-4.79%)
Nov 13, 2012
3.961
3.989
3.954
3.973
145,073
-0.00(-0.08%)
Nov 12, 2012
3.948
3.988
3.948
3.976
234,958
+0.02(+0.39%)
Nov 09, 2012
3.982
4.000
3.954
3.961
275,552
-0.03(-0.69%)
Nov 08, 2012
4.000
4.019
3.973
3.988
193,940
-0.01(-0.31%)
Nov 07, 2012
3.964
4.010
3.964
4.000
244,511
+0.03(+0.77%)
Nov 06, 2012
3.955
4.007
3.955
3.970
205,342
+0.02(+0.62%)
Nov 05, 2012
3.985
4.000
3.946
3.946
410,192
-0.04(-1.07%)
Nov 02, 2012
4.028
4.028
3.982
3.988
202,538
-0.03(-0.72%)
Nov 01, 2012
4.019
4.031
4.000
4.017
197,592
+0.02(+0.42%)
Oct 31, 2012
3.988
4.010
3.982
4.000
197,654
+0.01(+0.23%)
Oct 26, 2012
3.979
3.991
3.991
3.991
224,000
+0.01(+0.31%)
Oct 25, 2012
4.003
4.010
3.966
3.979
176,297
-0.02(-0.53%)
Oct 24, 2012
4.007
4.019
3.988
4.000
135,134
+0.01(+0.15%)
Oct 23, 2012
3.994
3.999
3.927
3.994
271,693
-0.00(-0.08%)
Oct 19, 2012
3.991
4.013
3.967
3.997
123,511
+0.00(+0.00%)
Oct 18, 2012
4.000
4.000
3.967
3.997
214,204
-0.01(-0.23%)
Oct 17, 2012
3.991
4.013
3.991
4.007
171,502
+0.01(+0.15%)
Oct 16, 2012
3.955
4.037
3.949
4.000
304,230
+0.04(+1.08%)
Oct 15, 2012
3.933
3.961
3.930
3.958
212,436
+0.02(+0.46%)
Oct 12, 2012
3.936
3.988
3.924
3.939
359,505
+0.04(+0.94%)
Oct 11, 2012
3.839
3.960
3.827
3.903
357,485
+0.05(+1.19%)
Oct 10, 2012
3.958
3.961
3.836
3.857
1,346,727
-0.14(-3.44%)
Oct 09, 2012
4.113
4.122
3.994
3.994
739,558
-0.12(-2.82%)
Oct 08, 2012
4.092
4.110
4.083
4.110
356,448
+0.02(+0.37%)
Oct 05, 2012
4.080
4.098
4.074
4.095
224,799
+0.02(+0.37%)
Oct 04, 2012
4.056
4.080
4.044
4.080
438,320
+0.04(+0.90%)
Oct 03, 2012
4.053
4.068
4.034
4.044
189,598
-0.01(-0.22%)
Oct 02, 2012
4.041
4.056
4.034
4.053
195,204
+0.02(+0.37%)
Oct 01, 2012
4.019
4.041
4.004
4.037
234,027
+0.03(+0.76%)
Sep 28, 2012
3.995
4.007
3.968
4.007
193,652
+0.01(+0.30%)
Sep 27, 2012
3.977
4.007
3.977
3.995
217,786
+0.00(+0.08%)
Sep 26, 2012
3.995
4.010
3.959
3.992
233,634
+0.02(+0.44%)
Sep 25, 2012
4.004
4.007
3.968
3.974
304,894
-0.02(-0.52%)
Sep 24, 2012
3.971
3.995
3.962
3.995
354,616
+0.02(+0.61%)
Sep 21, 2012
3.941
3.977
3.939
3.971
217,334
+0.04(+0.92%)
Sep 20, 2012
3.956
3.962
3.935
3.935
217,436
-0.02(-0.46%)
Sep 19, 2012
3.916
3.962
3.895
3.953
210,615
+0.04(+1.08%)
Sep 18, 2012
3.877
3.910
3.877
3.910
135,429
+0.03(+0.86%)
Sep 17, 2012
3.822
3.907
3.822
3.877
198,007
-0.03(-0.78%)
Sep 14, 2012
3.874
3.910
3.874
3.907
237,285
+0.04(+1.10%)
Sep 13, 2012
3.883
3.883
3.865
3.865
241,442
-0.02(-0.47%)
Sep 12, 2012
3.883
3.889
3.859
3.883
182,271
+0.01(+0.31%)
Sep 11, 2012
3.889
3.892
3.832
3.871
203,125
+0.02(+0.55%)
Sep 10, 2012
3.856
3.862
3.838
3.850
254,048
+0.00(+0.00%)
Sep 07, 2012
3.868
3.868
3.829
3.850
385,756
-0.03(-0.78%)
Sep 06, 2012
3.901
3.901
3.874
3.880
316,102
-0.02(-0.46%)
Sep 05, 2012
3.868
3.904
3.862
3.898
318,479
+0.02(+0.47%)
Sep 04, 2012
3.862
3.880
3.859
3.880
265,359
+0.02(+0.47%)
Aug 31, 2012
3.859
3.880
3.853
3.862
259,281
-0.00(-0.06%)
Aug 30, 2012
3.865
3.877
3.850
3.864
219,609
-0.01(-0.25%)
Aug 29, 2012
3.877
3.880
3.865
3.874
173,281
+0.02(+0.39%)
Aug 27, 2012
3.826
3.865
3.823
3.859
235,818
+0.04(+1.02%)
Aug 24, 2012
3.829
3.831
3.811
3.820
198,098
-0.01(-0.24%)
Aug 23, 2012
3.796
3.838
3.769
3.829
394,181
+0.04(+0.95%)
Aug 22, 2012
3.769
3.793
3.769
3.793
154,224
+0.01(+0.24%)
Aug 21, 2012
3.817
3.819
3.775
3.784
228,879
-0.03(-0.87%)
Aug 20, 2012
3.787
3.823
3.787
3.817
157,123
+0.03(+0.71%)
Aug 17, 2012
3.799
3.799
3.781
3.790
110,233
+0.00(+0.00%)
Aug 16, 2012
3.799
3.799
3.763
3.790
316,644
+0.00(+0.00%)
Aug 15, 2012
3.724
3.790
3.724
3.790
215,912
+0.06(+1.61%)
Aug 14, 2012
3.748
3.751
3.712
3.730
316,607
-0.02(-0.40%)
Aug 13, 2012
3.760
3.769
3.730
3.745
301,709
-0.02(-0.56%)
Aug 10, 2012
3.748
3.775
3.748
3.766
140,562
+0.00(+0.08%)
Aug 09, 2012
3.820
3.820
3.760
3.763
299,564
-0.02(-0.40%)
Aug 08, 2012
3.739
3.790
3.739
3.778
307,062
+0.02(+0.48%)
Aug 07, 2012
3.733
3.775
3.733
3.760
272,521
+0.02(+0.56%)
Aug 06, 2012
3.715
3.757
3.715
3.739
181,991
+0.01(+0.16%)
Aug 03, 2012
3.766
3.778
3.733
3.733
275,581
-0.03(-0.87%)
Aug 02, 2012
3.751
3.772
3.736
3.766
382,627
-0.01(-0.22%)
Aug 01, 2012
3.769
3.861
3.746
3.774
691,588
+0.04(+0.94%)
Jul 31, 2012
3.718
3.740
3.715
3.739
149,452
+0.03(+0.72%)
Jul 30, 2012
3.700
3.724
3.687
3.712
196,430
+0.01(+0.32%)
Jul 27, 2012
3.664
3.703
3.664
3.700
236,630
+0.03(+0.73%)
Jul 26, 2012
3.652
3.700
3.649
3.673
292,341
+0.02(+0.49%)
Jul 25, 2012
3.667
3.676
3.637
3.655
288,293
-0.01(-0.41%)
Jul 24, 2012
3.673
3.673
3.652
3.670
284,696
-0.00(-0.08%)
Jul 23, 2012
3.673
3.688
3.664
3.673
332,096
-0.00(-0.08%)
Jul 20, 2012
3.637
3.679
3.637
3.676
185,748
+0.03(+0.90%)
Jul 19, 2012
3.640
3.655
3.637
3.643
183,528
+0.01(+0.25%)
Jul 18, 2012
3.625
3.634
3.619
3.634
207,105
+0.00(+0.00%)
Jul 17, 2012
3.622
3.649
3.622
3.634
337,889
+0.01(+0.33%)
Jul 16, 2012
3.613
3.625
3.604
3.622
186,190
+0.01(+0.25%)
Jul 13, 2012
3.607
3.622
3.599
3.613
201,677
+0.01(+0.25%)
Jul 12, 2012
3.548
3.610
3.548
3.604
299,055
+0.00(+0.08%)
Jul 11, 2012
3.572
3.607
3.569
3.601
236,801
+0.02(+0.67%)
Jul 10, 2012
3.578
3.607
3.578
3.578
257,485
-0.00(-0.08%)
Jul 09, 2012
3.557
3.584
3.557
3.581
457,299
+0.02(+0.67%)
Jul 06, 2012
3.551
3.562
3.551
3.557
182,786
+0.00(+0.08%)
Jul 05, 2012
3.551
3.566
3.551
3.554
199,976
-0.00(-0.08%)
Jul 03, 2012
3.563
3.566
3.539
3.557
207,233
-0.01(-0.17%)
Jul 02, 2012
3.554
3.563
3.542
3.563
227,135
+0.02(+0.67%)
Jun 29, 2012
3.548
3.557
3.539
3.539
217,870
+0.00(+0.00%)
Jun 28, 2012
3.527
3.551
3.515
3.539
225,812
-0.00(-0.08%)
Jun 27, 2012
3.524
3.548
3.515
3.542
179,858
+0.03(+0.76%)
Jun 26, 2012
3.504
3.521
3.492
3.515
371,177
+0.01(+0.42%)
Jun 25, 2012
3.498
3.501
3.483
3.501
139,710
-0.00(-0.08%)
Jun 22, 2012
3.498
3.504
3.492
3.504
163,553
+0.02(+0.51%)
Jun 21, 2012
3.492
3.495
3.477
3.486
246,939
-0.00(-0.09%)
Jun 20, 2012
3.468
3.489
3.456
3.489
228,231
+0.02(+0.60%)
Jun 19, 2012
3.465
3.468
3.459
3.468
285,845
+0.01(+0.26%)
Jun 18, 2012
3.444
3.462
3.442
3.459
161,427
+0.01(+0.17%)
Jun 15, 2012
3.432
3.453
3.432
3.453
104,546
+0.01(+0.43%)
Jun 14, 2012
3.441
3.447
3.432
3.438
126,627
-0.01(-0.17%)
Jun 13, 2012
3.435
3.447
3.435
3.444
108,108
-0.00(-0.09%)
Jun 12, 2012
3.429
3.456
3.429
3.447
174,052
+0.01(+0.17%)
Jun 11, 2012
3.465
3.468
3.432
3.441
168,161
+0.00(+0.09%)
Jun 08, 2012
3.406
3.441
3.406
3.438
162,699
+0.01(+0.17%)
Jun 07, 2012
3.403
3.435
3.397
3.432
259,388
+0.01(+0.43%)
Jun 06, 2012
3.391
3.429
3.391
3.418
224,776
+0.02(+0.69%)
Jun 05, 2012
3.365
3.403
3.356
3.394
257,502
+0.01(+0.35%)
Jun 04, 2012
3.412
3.441
3.370
3.382
450,940
-0.04(-1.20%)
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.