Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 4.417 4.443 4.409 4.443 165,759 +0.03(+0.59%)
May 28, 2015 4.417 4.425 4.405 4.417 191,491 -0.02(-0.36%)
May 27, 2015 4.417 4.437 4.401 4.433 309,135 +0.02(+0.37%)
May 26, 2015 4.405 4.417 4.389 4.417 189,577 -0.00(-0.08%)
May 22, 2015 4.397 4.420 4.420 4.420 96,358 +0.01(+0.17%)
May 21, 2015 4.389 4.413 4.381 4.413 345,485 +0.02(+0.36%)
May 20, 2015 4.389 4.401 4.377 4.397 432,093 -0.01(-0.18%)
May 19, 2015 4.385 4.409 4.385 4.405 518,795 -0.01(-0.18%)
May 18, 2015 4.429 4.429 4.393 4.413 386,911 -0.01(-0.27%)
May 15, 2015 4.409 4.428 4.401 4.425 321,167 +0.01(+0.18%)
May 14, 2015 4.413 4.429 4.401 4.417 322,166 +0.00(+0.09%)
May 13, 2015 4.409 4.421 4.385 4.413 374,488 -0.01(-0.18%)
May 12, 2015 4.393 4.425 4.389 4.421 300,318 +0.00(+0.09%)
May 11, 2015 4.429 4.441 4.381 4.417 463,379 -0.03(-0.62%)
May 08, 2015 4.456 4.465 4.437 4.444 331,018 -0.01(-0.26%)
May 07, 2015 4.448 4.464 4.425 4.456 300,997 +0.00(+0.09%)
May 06, 2015 4.476 4.495 4.448 4.452 148,424 -0.03(-0.70%)
May 05, 2015 4.507 4.509 4.476 4.484 71,574 -0.02(-0.52%)
May 04, 2015 4.484 4.511 4.484 4.507 225,264 +0.02(+0.35%)
May 01, 2015 4.488 4.491 4.472 4.491 170,380 +0.02(+0.35%)
Apr 30, 2015 4.460 4.484 4.460 4.476 103,718 +0.01(+0.26%)
Apr 29, 2015 4.460 4.495 4.456 4.464 216,666 -0.00(-0.09%)
Apr 28, 2015 4.472 4.484 4.464 4.468 117,763 -0.00(-0.09%)
Apr 27, 2015 4.468 4.476 4.464 4.472 144,084 +0.01(+0.18%)
Apr 24, 2015 4.460 4.468 4.456 4.464 146,395 +0.00(+0.09%)
Apr 23, 2015 4.472 4.472 4.452 4.460 105,239 -0.01(-0.26%)
Apr 22, 2015 4.464 4.476 4.460 4.472 144,232 +0.00(+0.09%)
Apr 21, 2015 4.448 4.476 4.448 4.468 141,063 +0.02(+0.35%)
Apr 20, 2015 4.452 4.468 4.445 4.452 173,610 -0.00(-0.09%)
Apr 17, 2015 4.460 4.468 4.448 4.456 168,143 -0.01(-0.18%)
Apr 16, 2015 4.468 4.483 4.460 4.464 200,139 -0.01(-0.26%)
Apr 15, 2015 4.499 4.499 4.468 4.476 127,509 -0.02(-0.35%)
Apr 14, 2015 4.491 4.503 4.468 4.491 144,245 -0.01(-0.17%)
Apr 13, 2015 4.484 4.507 4.480 4.499 121,234 +0.00(+0.00%)
Apr 10, 2015 4.499 4.519 4.491 4.499 130,691 +0.01(+0.11%)
Apr 09, 2015 4.495 4.511 4.480 4.494 166,178 -0.01(-0.11%)
Apr 08, 2015 4.492 4.503 4.476 4.499 174,882 +0.01(+0.17%)
Apr 07, 2015 4.492 4.492 4.476 4.492 162,471 +0.02(+0.43%)
Apr 06, 2015 4.449 4.492 4.445 4.472 274,200 +0.03(+0.70%)
Apr 02, 2015 4.418 4.441 4.441 4.441 223,078 -0.00(-0.09%)
Apr 01, 2015 4.422 4.449 4.418 4.445 114,468 +0.02(+0.44%)
Mar 31, 2015 4.437 4.445 4.414 4.426 204,147 -0.01(-0.26%)
Mar 30, 2015 4.437 4.453 4.433 4.437 167,916 -0.02(-0.35%)
Mar 27, 2015 4.429 4.453 4.424 4.453 131,438 +0.01(+0.26%)
Mar 26, 2015 4.484 4.484 4.426 4.441 110,768 +0.00(+0.09%)
Mar 25, 2015 4.429 4.445 4.426 4.437 145,923 -0.00(-0.09%)
Mar 24, 2015 4.437 4.449 4.433 4.441 131,951 -0.01(-0.17%)
Mar 23, 2015 4.433 4.453 4.433 4.449 79,525 -0.00(-0.09%)
Mar 20, 2015 4.445 4.453 4.429 4.453 119,560 +0.01(+0.17%)
Mar 19, 2015 4.418 4.460 4.418 4.445 111,897 +0.02(+0.35%)
Mar 18, 2015 4.472 4.472 4.426 4.429 195,386 -0.05(-1.13%)
Mar 17, 2015 4.468 4.491 4.468 4.480 108,267 -0.00(-0.09%)
Mar 16, 2015 4.488 4.495 4.480 4.484 144,532 -0.03(-0.60%)
Mar 13, 2015 4.523 4.523 4.507 4.511 63,863 -0.00(-0.09%)
Mar 12, 2015 4.476 4.523 4.476 4.515 83,285 +0.03(+0.78%)
Mar 11, 2015 4.530 4.538 4.468 4.480 304,053 -0.05(-1.20%)
Mar 10, 2015 4.558 4.558 4.534 4.534 205,507 -0.02(-0.34%)
Mar 09, 2015 4.550 4.554 4.542 4.550 105,714 +0.01(+0.25%)
Mar 06, 2015 4.557 4.557 4.527 4.538 108,006 -0.02(-0.42%)
Mar 05, 2015 4.565 4.584 4.550 4.557 107,990 -0.03(-0.59%)
Mar 04, 2015 4.523 4.600 4.550 4.584 196,126 +0.03(+0.76%)
Mar 03, 2015 4.554 4.573 4.550 4.550 185,535 +0.00(+0.00%)
Mar 02, 2015 4.538 4.554 4.527 4.550 128,097 +0.01(+0.25%)
Feb 27, 2015 4.507 4.538 4.507 4.538 183,399 +0.02(+0.51%)
Feb 26, 2015 4.492 4.515 4.492 4.515 57,464 +0.02(+0.34%)
Feb 25, 2015 4.504 4.507 4.480 4.500 80,143 +0.01(+0.17%)
Feb 24, 2015 4.492 4.503 4.477 4.492 231,870 -0.02(-0.43%)
Feb 23, 2015 4.488 4.523 4.484 4.511 130,968 +0.03(+0.77%)
Feb 20, 2015 4.477 4.489 4.473 4.477 104,130 +0.01(+0.26%)
Feb 19, 2015 4.457 4.492 4.457 4.465 74,313 +0.00(+0.00%)
Feb 18, 2015 4.477 4.477 4.461 4.465 133,551 +0.00(+0.00%)
Feb 17, 2015 4.477 4.500 4.462 4.465 104,509 -0.02(-0.52%)
Feb 13, 2015 4.477 4.488 4.488 4.488 113,174 +0.02(+0.52%)
Feb 12, 2015 4.450 4.480 4.450 4.465 116,969 +0.00(+0.00%)
Feb 11, 2015 4.469 4.473 4.434 4.465 116,992 +0.00(+0.09%)
Feb 10, 2015 4.484 4.504 4.450 4.461 162,605 -0.01(-0.17%)
Feb 09, 2015 4.434 4.494 4.432 4.469 171,821 +0.04(+0.95%)
Feb 06, 2015 4.431 4.454 4.412 4.427 152,388 -0.00(-0.09%)
Feb 05, 2015 4.461 4.465 4.427 4.431 195,492 -0.01(-0.26%)
Feb 04, 2015 4.438 4.457 4.404 4.442 129,444 -0.02(-0.43%)
Feb 03, 2015 4.496 4.496 4.457 4.461 223,770 -0.01(-0.26%)
Feb 02, 2015 4.503 4.503 4.461 4.473 204,033 -0.02(-0.43%)
Jan 30, 2015 4.507 4.507 4.476 4.492 151,148 -0.05(-1.01%)
Jan 29, 2015 4.564 4.595 4.524 4.538 138,471 -0.04(-0.84%)
Jan 28, 2015 4.568 4.591 4.549 4.576 125,865 +0.00(+0.08%)
Jan 27, 2015 4.538 4.576 4.503 4.572 167,280 +0.04(+0.84%)
Jan 26, 2015 4.553 4.553 4.515 4.534 134,241 -0.02(-0.42%)
Jan 23, 2015 4.492 4.553 4.492 4.553 146,539 +0.06(+1.28%)
Jan 22, 2015 4.515 4.515 4.484 4.496 54,274 +0.01(+0.17%)
Jan 21, 2015 4.473 4.499 4.473 4.488 97,078 +0.00(+0.09%)
Jan 20, 2015 4.484 4.503 4.468 4.484 92,160 +0.02(+0.51%)
Jan 16, 2015 4.461 4.480 4.447 4.461 122,070 +0.03(+0.60%)
Jan 15, 2015 4.427 4.446 4.413 4.434 140,807 +0.00(+0.09%)
Jan 14, 2015 4.492 4.496 4.408 4.431 182,201 -0.08(-1.78%)
Jan 13, 2015 4.557 4.557 4.465 4.511 267,717 -0.02(-0.42%)
Jan 12, 2015 4.488 4.530 4.473 4.530 118,235 +0.02(+0.51%)
Jan 09, 2015 4.484 4.530 4.462 4.507 236,855 +0.02(+0.43%)
Jan 08, 2015 4.530 4.541 4.473 4.488 271,573 -0.02(-0.42%)
Jan 07, 2015 4.484 4.511 4.484 4.507 110,223 +0.04(+0.93%)
Jan 06, 2015 4.443 4.484 4.443 4.465 168,394 +0.01(+0.17%)
Jan 05, 2015 4.481 4.492 4.433 4.458 184,066 -0.04(-0.93%)
Jan 02, 2015 4.488 4.515 4.458 4.499 115,566 +0.04(+0.94%)
Dec 31, 2014 4.511 4.458 4.458 4.458 282,826 -0.06(-1.43%)
Dec 30, 2014 4.541 4.559 4.503 4.522 175,270 -0.03(-0.67%)
Dec 29, 2014 4.575 4.575 4.518 4.553 169,643 -0.02(-0.33%)
Dec 26, 2014 4.534 4.587 4.534 4.568 85,462 +0.03(+0.61%)
Dec 24, 2014 4.534 4.540 4.540 4.540 69,850 +0.02(+0.48%)
Dec 23, 2014 4.522 4.537 4.477 4.518 120,972 +0.01(+0.17%)
Dec 22, 2014 4.518 4.518 4.474 4.511 202,335 -0.00(-0.08%)
Dec 19, 2014 4.492 4.530 4.481 4.515 108,046 +0.01(+0.25%)
Dec 18, 2014 4.500 4.511 4.473 4.503 242,198 +0.02(+0.33%)
Dec 17, 2014 4.466 4.488 4.440 4.488 309,797 +0.03(+0.76%)
Dec 16, 2014 4.455 4.481 4.413 4.455 385,080 -0.03(-0.59%)
Dec 15, 2014 4.488 4.499 4.451 4.481 144,780 +0.00(+0.00%)
Dec 12, 2014 4.477 4.485 4.436 4.481 333,584 -0.02(-0.50%)
Dec 11, 2014 4.477 4.503 4.443 4.503 191,462 +0.03(+0.67%)
Dec 10, 2014 4.507 4.507 4.440 4.473 186,886 -0.03(-0.67%)
Dec 09, 2014 4.511 4.511 4.477 4.503 197,791 +0.00(+0.00%)
Dec 08, 2014 4.503 4.518 4.492 4.503 122,510 -0.02(-0.41%)
Dec 05, 2014 4.529 4.529 4.496 4.522 241,716 -0.03(-0.57%)
Dec 04, 2014 4.559 4.567 4.533 4.548 146,099 +0.00(+0.01%)
Dec 03, 2014 4.540 4.555 4.526 4.548 197,583 -0.00(-0.09%)
Dec 02, 2014 4.548 4.559 4.537 4.552 153,590 +0.01(+0.33%)
Dec 01, 2014 4.604 4.604 4.514 4.537 227,808 -0.07(-1.46%)
Nov 28, 2014 4.574 4.604 4.540 4.604 120,369 +0.03(+0.73%)
Nov 26, 2014 4.548 4.570 4.570 4.570 272,723 +0.03(+0.66%)
Nov 25, 2014 4.555 4.559 4.526 4.540 128,706 -0.00(-0.08%)
Nov 24, 2014 4.555 4.559 4.526 4.544 122,868 -0.02(-0.49%)
Nov 21, 2014 4.555 4.581 4.540 4.567 173,059 +0.04(+0.99%)
Nov 20, 2014 4.500 4.537 4.500 4.522 127,465 -0.01(-0.16%)
Nov 19, 2014 4.503 4.529 4.503 4.529 160,288 +0.03(+0.58%)
Nov 18, 2014 4.522 4.548 4.503 4.503 200,845 -0.01(-0.33%)
Nov 17, 2014 4.559 4.559 4.511 4.518 256,357 -0.03(-0.65%)
Nov 14, 2014 4.563 4.563 4.544 4.548 144,299 -0.02(-0.41%)
Nov 13, 2014 4.615 4.615 4.544 4.567 194,383 -0.04(-0.89%)
Nov 12, 2014 4.626 4.626 4.596 4.607 113,291 -0.01(-0.32%)
Nov 11, 2014 4.622 4.645 4.600 4.622 138,766 +0.01(+0.32%)
Nov 10, 2014 4.619 4.619 4.589 4.607 133,046 +0.00(+0.08%)
Nov 07, 2014 4.604 4.607 4.589 4.604 111,956 +0.01(+0.32%)
Nov 06, 2014 4.600 4.600 4.571 4.589 114,838 +0.00(+0.00%)
Nov 05, 2014 4.604 4.607 4.582 4.589 135,207 -0.01(-0.32%)
Nov 04, 2014 4.574 4.604 4.567 4.604 202,739 +0.04(+0.97%)
Nov 03, 2014 4.567 4.596 4.559 4.559 306,352 +0.02(+0.42%)
Oct 31, 2014 4.582 4.582 4.524 4.540 184,233 -0.00(-0.02%)
Oct 30, 2014 4.552 4.563 4.511 4.541 232,218 -0.00(-0.08%)
Oct 29, 2014 4.574 4.574 4.526 4.545 194,588 -0.01(-0.32%)
Oct 28, 2014 4.508 4.559 4.508 4.559 257,118 +0.06(+1.23%)
Oct 27, 2014 4.508 4.506 4.486 4.504 178,682 -0.00(-0.04%)
Oct 24, 2014 4.511 4.511 4.480 4.506 127,285 -0.01(-0.20%)
Oct 23, 2014 4.522 4.571 4.475 4.515 669,925 +0.07(+1.66%)
Oct 22, 2014 4.441 4.463 4.423 4.441 623,148 +0.01(+0.17%)
Oct 21, 2014 4.404 4.445 4.378 4.434 1,017,930 +0.07(+1.69%)
Oct 20, 2014 4.401 4.401 4.345 4.360 147,338 -0.02(-0.51%)
Oct 17, 2014 4.367 4.389 4.345 4.382 187,613 +0.06(+1.37%)
Oct 16, 2014 4.282 4.327 4.275 4.323 211,603 +0.03(+0.69%)
Oct 15, 2014 4.349 4.349 4.256 4.293 340,218 -0.06(-1.36%)
Oct 14, 2014 4.419 4.430 4.330 4.353 240,051 -0.01(-0.34%)
Oct 13, 2014 4.426 4.437 4.367 4.367 201,827 -0.03(-0.67%)
Oct 10, 2014 4.460 4.463 4.356 4.397 204,093 -0.03(-0.67%)
Oct 09, 2014 4.486 4.486 4.423 4.426 174,920 -0.03(-0.58%)
Oct 08, 2014 4.434 4.456 4.430 4.452 161,314 +0.01(+0.33%)
Oct 07, 2014 4.434 4.449 4.430 4.438 247,690 +0.00(+0.08%)
Oct 06, 2014 4.460 4.467 4.430 4.434 423,775 -0.00(-0.08%)
Oct 03, 2014 4.416 4.445 4.383 4.438 384,180 +0.06(+1.26%)
Oct 02, 2014 4.430 4.430 4.335 4.383 301,889 -0.04(-0.91%)
Oct 01, 2014 4.445 4.445 4.350 4.423 664,591 +0.04(+1.01%)
Sep 30, 2014 4.240 4.401 4.223 4.379 1,598,278 +0.13(+3.11%)
Sep 29, 2014 4.291 4.298 4.214 4.247 1,596,514 -0.07(-1.61%)
Sep 26, 2014 4.335 4.375 4.188 4.317 2,530,217 -0.20(-4.46%)
Sep 25, 2014 4.544 4.544 4.511 4.518 167,918 -0.01(-0.32%)
Sep 24, 2014 4.584 4.588 4.526 4.533 260,505 -0.05(-1.04%)
Sep 23, 2014 4.584 4.599 4.570 4.581 113,512 +0.00(+0.00%)
Sep 22, 2014 4.603 4.617 4.573 4.581 290,093 -0.01(-0.24%)
Sep 19, 2014 4.595 4.603 4.577 4.592 175,692 +0.01(+0.32%)
Sep 18, 2014 4.584 4.584 4.562 4.577 173,409 +0.00(+0.08%)
Sep 17, 2014 4.559 4.588 4.540 4.573 384,750 +0.05(+1.05%)
Sep 16, 2014 4.522 4.529 4.515 4.526 154,778 +0.01(+0.33%)
Sep 15, 2014 4.566 4.573 4.500 4.511 322,562 -0.04(-0.97%)
Sep 12, 2014 4.570 4.577 4.548 4.555 286,090 -0.01(-0.29%)
Sep 11, 2014 4.573 4.584 4.551 4.568 122,156 -0.01(-0.11%)
Sep 10, 2014 4.555 4.562 4.540 4.573 227,139 +0.04(+0.81%)
Sep 09, 2014 4.588 4.588 4.526 4.537 256,540 -0.05(-1.19%)
Sep 08, 2014 4.573 4.609 4.562 4.591 343,893 +0.03(+0.56%)
Sep 05, 2014 4.555 4.569 4.545 4.566 184,902 +0.01(+0.24%)
Sep 04, 2014 4.562 4.569 4.529 4.555 255,089 -0.03(-0.56%)
Sep 03, 2014 4.548 4.580 4.540 4.580 327,192 +0.07(+1.45%)
Sep 02, 2014 4.518 4.573 4.508 4.515 691,800 +0.00(+0.08%)
Aug 29, 2014 4.504 4.511 4.511 4.511 150,510 +0.01(+0.32%)
Aug 28, 2014 4.497 4.500 4.460 4.497 271,404 +0.01(+0.32%)
Aug 27, 2014 4.489 4.489 4.478 4.482 204,735 +0.01(+0.16%)
Aug 26, 2014 4.471 4.489 4.460 4.475 187,610 +0.02(+0.49%)
Aug 25, 2014 4.471 4.475 4.449 4.453 344,212 +0.00(+0.08%)
Aug 22, 2014 4.475 4.475 4.438 4.449 270,272 -0.02(-0.49%)
Aug 21, 2014 4.471 4.471 4.462 4.471 187,426 +0.01(+0.25%)
Aug 20, 2014 4.471 4.471 4.453 4.460 235,284 +0.00(+0.08%)
Aug 19, 2014 4.446 4.457 4.431 4.457 241,986 +0.03(+0.66%)
Aug 18, 2014 4.446 4.446 4.420 4.427 186,904 -0.01(-0.25%)
Aug 15, 2014 4.427 4.446 4.416 4.438 256,130 +0.04(+0.83%)
Aug 14, 2014 4.380 4.424 4.380 4.402 275,189 +0.01(+0.17%)
Aug 13, 2014 4.391 4.413 4.387 4.394 128,636 +0.02(+0.49%)
Aug 12, 2014 4.373 4.376 4.365 4.373 72,912 +0.02(+0.42%)
Aug 11, 2014 4.384 4.384 4.347 4.355 258,998 -0.00(-0.08%)
Aug 08, 2014 4.369 4.369 4.336 4.358 225,674 -0.01(-0.17%)
Aug 07, 2014 4.358 4.371 4.345 4.365 107,515 +0.03(+0.67%)
Aug 06, 2014 4.297 4.347 4.297 4.336 181,929 +0.02(+0.50%)
Aug 05, 2014 4.369 4.369 4.307 4.315 308,406 -0.07(-1.57%)
Aug 04, 2014 4.307 4.401 4.307 4.383 343,608 +0.07(+1.68%)
Aug 01, 2014 4.279 4.311 4.257 4.311 280,985 +0.02(+0.51%)
Jul 31, 2014 4.387 4.387 4.253 4.289 701,828 -0.10(-2.38%)
Jul 30, 2014 4.430 4.430 4.391 4.394 169,579 -0.03(-0.68%)
Jul 29, 2014 4.427 4.445 4.423 4.424 192,166 -0.01(-0.14%)
Jul 28, 2014 4.438 4.438 4.419 4.430 180,745 +0.01(+0.25%)
Jul 25, 2014 4.416 4.452 4.416 4.419 281,928 -0.01(-0.26%)
Jul 24, 2014 4.452 4.456 4.416 4.431 108,004 -0.01(-0.15%)
Jul 23, 2014 4.459 4.470 4.438 4.438 227,717 -0.01(-0.24%)
Jul 22, 2014 4.452 4.452 4.439 4.448 197,025 +0.01(+0.24%)
Jul 21, 2014 4.434 4.448 4.429 4.438 110,940 +0.01(+0.24%)
Jul 18, 2014 4.430 4.448 4.423 4.427 130,104 +0.01(+0.16%)
Jul 17, 2014 4.409 4.430 4.401 4.419 185,754 +0.01(+0.33%)
Jul 16, 2014 4.405 4.416 4.377 4.405 246,598 +0.00(+0.00%)
Jul 15, 2014 4.419 4.419 4.398 4.405 132,553 -0.00(-0.08%)
Jul 14, 2014 4.423 4.445 4.409 4.409 171,926 +0.00(+0.08%)
Jul 11, 2014 4.423 4.434 4.401 4.405 181,312 -0.00(-0.08%)
Jul 10, 2014 4.401 4.416 4.394 4.409 224,739 +0.01(+0.25%)
Jul 09, 2014 4.409 4.423 4.394 4.398 187,458 +0.01(+0.16%)
Jul 08, 2014 4.358 4.391 4.358 4.391 274,427 +0.04(+0.91%)
Jul 07, 2014 4.344 4.367 4.322 4.351 389,718 +0.02(+0.50%)
Jul 03, 2014 4.358 4.330 4.330 4.330 722,037 -0.03(-0.74%)
Jul 02, 2014 4.423 4.423 4.362 4.362 267,867 -0.04(-0.98%)
Jul 01, 2014 4.441 4.444 4.387 4.405 282,762 -0.02(-0.49%)
Jun 30, 2014 4.430 4.434 4.416 4.426 235,542 +0.01(+0.16%)
Jun 27, 2014 4.419 4.437 4.419 4.419 122,071 +0.00(+0.00%)
Jun 26, 2014 4.426 4.437 4.412 4.419 176,673 -0.00(-0.08%)
Jun 25, 2014 4.401 4.426 4.394 4.423 217,999 +0.04(+0.82%)
Jun 24, 2014 4.387 4.404 4.386 4.387 155,789 +0.01(+0.16%)
Jun 23, 2014 4.391 4.394 4.380 4.380 155,285 -0.01(-0.24%)
Jun 20, 2014 4.391 4.405 4.383 4.391 173,612 +0.01(+0.31%)
Jun 19, 2014 4.383 4.394 4.365 4.377 243,914 +0.02(+0.35%)
Jun 18, 2014 4.355 4.374 4.333 4.362 339,658 -0.00(-0.08%)
Jun 17, 2014 4.376 4.394 4.358 4.365 325,351 -0.03(-0.73%)
Jun 16, 2014 4.405 4.405 4.387 4.398 254,076 +0.01(+0.33%)
Jun 13, 2014 4.380 4.401 4.376 4.383 228,464 -0.01(-0.25%)
Jun 12, 2014 4.405 4.409 4.387 4.394 157,629 +0.00(+0.08%)
Jun 11, 2014 4.398 4.398 4.380 4.391 151,914 +0.00(+0.08%)
Jun 10, 2014 4.383 4.394 4.376 4.387 360,979 +0.04(+0.99%)
Jun 06, 2014 4.355 4.358 4.337 4.344 276,140 +0.00(+0.08%)
Jun 05, 2014 4.337 4.344 4.326 4.340 156,678 +0.01(+0.16%)
Jun 04, 2014 4.337 4.344 4.326 4.333 290,220 +0.00(+0.08%)
Jun 03, 2014 4.372 4.372 4.301 4.330 570,354 -0.04(-0.82%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.