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
)
8.290
+0.020 (+0.24%)
Official Closing Price
Updated: 7:00 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, 2016
4.467
4.538
4.467
4.516
346,924
+0.03(+0.69%)
May 27, 2016
4.445
4.485
4.485
4.485
335,310
+0.04(+0.90%)
May 26, 2016
4.436
4.454
4.432
4.445
113,839
+0.01(+0.20%)
May 25, 2016
4.436
4.436
4.432
4.436
108,456
-0.00(-0.10%)
May 24, 2016
4.405
4.441
4.401
4.441
172,796
+0.04(+1.01%)
May 23, 2016
4.383
4.432
4.381
4.396
208,734
+0.02(+0.51%)
May 20, 2016
4.321
4.375
4.302
4.374
112,600
+0.06(+1.34%)
May 19, 2016
4.378
4.387
4.285
4.316
505,207
-0.10(-2.21%)
May 18, 2016
4.405
4.423
4.392
4.414
190,053
+0.01(+0.30%)
May 17, 2016
4.414
4.432
4.370
4.401
391,509
+0.00(+0.10%)
May 16, 2016
4.392
4.432
4.387
4.396
264,051
+0.00(+0.00%)
May 13, 2016
4.378
4.401
4.357
4.396
156,310
+0.04(+0.81%)
May 12, 2016
4.374
4.378
4.350
4.361
451,255
-0.01(-0.20%)
May 11, 2016
4.378
4.405
4.343
4.370
237,187
-0.02(-0.51%)
May 10, 2016
4.405
4.405
4.374
4.392
274,274
+0.02(+0.41%)
May 09, 2016
4.418
4.418
4.361
4.374
326,953
-0.03(-0.70%)
May 06, 2016
4.414
4.418
4.400
4.405
312,263
+0.00(+0.00%)
May 05, 2016
4.409
4.431
4.400
4.405
271,742
-0.00(-0.10%)
May 04, 2016
4.414
4.431
4.400
4.409
170,171
-0.01(-0.20%)
May 03, 2016
4.440
4.453
4.405
4.418
219,561
-0.01(-0.30%)
May 02, 2016
4.427
4.440
4.400
4.431
496,565
+0.04(+0.80%)
Apr 29, 2016
4.396
4.409
4.383
4.396
152,559
+0.01(+0.30%)
Apr 28, 2016
4.356
4.400
4.354
4.383
136,479
+0.00(+0.10%)
Apr 27, 2016
4.374
4.383
4.343
4.378
313,231
+0.01(+0.20%)
Apr 26, 2016
4.370
4.387
4.361
4.370
214,094
+0.01(+0.20%)
Apr 25, 2016
4.361
4.361
4.348
4.361
148,057
+0.00(+0.00%)
Apr 22, 2016
4.334
4.374
4.334
4.361
194,596
+0.04(+0.81%)
Apr 21, 2016
4.321
4.334
4.290
4.326
245,584
+0.02(+0.51%)
Apr 20, 2016
4.290
4.312
4.238
4.304
218,293
+0.02(+0.41%)
Apr 19, 2016
4.251
4.290
4.251
4.286
219,809
+0.04(+1.04%)
Apr 18, 2016
4.216
4.246
4.216
4.242
257,535
+0.03(+0.63%)
Apr 15, 2016
4.224
4.233
4.207
4.216
124,339
-0.01(-0.21%)
Apr 14, 2016
4.229
4.229
4.216
4.224
107,452
+0.01(+0.31%)
Apr 13, 2016
4.216
4.238
4.207
4.211
122,298
+0.01(+0.21%)
Apr 12, 2016
4.189
4.216
4.180
4.202
83,532
+0.03(+0.63%)
Apr 11, 2016
4.185
4.198
4.160
4.176
91,708
+0.01(+0.21%)
Apr 08, 2016
4.176
4.207
4.101
4.167
258,144
+0.02(+0.42%)
Apr 07, 2016
4.154
4.176
4.141
4.150
227,804
-0.04(-0.95%)
Apr 06, 2016
4.150
4.202
4.150
4.189
107,183
+0.03(+0.84%)
Apr 05, 2016
4.154
4.163
4.141
4.154
146,539
-0.01(-0.31%)
Apr 04, 2016
4.159
4.176
4.128
4.167
293,326
+0.01(+0.21%)
Apr 01, 2016
4.163
4.172
4.137
4.159
197,514
-0.01(-0.21%)
Mar 31, 2016
4.150
4.167
4.124
4.167
218,077
+0.01(+0.31%)
Mar 30, 2016
4.146
4.167
4.111
4.154
189,425
+0.01(+0.32%)
Mar 29, 2016
4.150
4.150
4.119
4.141
136,450
+0.01(+0.21%)
Mar 28, 2016
4.150
4.158
4.128
4.133
94,966
-0.02(-0.42%)
Mar 24, 2016
4.163
4.150
4.150
4.150
127,774
-0.02(-0.52%)
Mar 23, 2016
4.189
4.198
4.181
4.172
84,959
-0.01(-0.21%)
Mar 22, 2016
4.172
4.198
4.150
4.181
78,727
+0.01(+0.31%)
Mar 21, 2016
4.176
4.189
4.154
4.167
79,800
-0.02(-0.42%)
Mar 18, 2016
4.137
4.202
4.106
4.185
171,098
+0.05(+1.27%)
Mar 17, 2016
4.111
4.163
4.106
4.133
67,406
+0.02(+0.42%)
Mar 16, 2016
4.115
4.137
4.072
4.115
135,711
+0.00(+0.11%)
Mar 15, 2016
4.058
4.115
4.058
4.111
177,567
+0.03(+0.75%)
Mar 14, 2016
4.102
4.107
4.080
4.080
91,825
-0.02(-0.43%)
Mar 11, 2016
4.050
4.106
4.045
4.098
219,972
+0.06(+1.40%)
Mar 10, 2016
4.054
4.080
4.041
4.041
51,986
+0.00(+0.00%)
Mar 09, 2016
4.067
4.071
4.032
4.041
137,143
-0.00(-0.11%)
Mar 08, 2016
4.058
4.063
4.045
4.045
105,471
-0.01(-0.21%)
Mar 07, 2016
4.041
4.071
4.041
4.054
187,683
+0.01(+0.32%)
Mar 04, 2016
4.002
4.050
3.997
4.041
159,509
+0.03(+0.65%)
Mar 03, 2016
3.989
4.058
3.981
4.015
206,264
+0.03(+0.87%)
Mar 02, 2016
3.985
3.985
3.955
3.981
105,098
+0.00(+0.11%)
Mar 01, 2016
3.955
3.976
3.924
3.976
134,091
+0.03(+0.66%)
Feb 29, 2016
3.924
3.950
3.912
3.950
82,920
+0.03(+0.66%)
Feb 26, 2016
3.916
3.924
3.886
3.924
77,030
+0.01(+0.33%)
Feb 25, 2016
3.899
3.929
3.877
3.912
73,839
+0.03(+0.78%)
Feb 24, 2016
3.860
3.890
3.847
3.881
177,017
+0.01(+0.22%)
Feb 23, 2016
3.894
3.894
3.860
3.873
75,099
-0.02(-0.44%)
Feb 22, 2016
3.894
3.894
3.860
3.890
129,090
+0.03(+0.73%)
Feb 19, 2016
3.860
3.864
3.834
3.862
73,278
+0.00(+0.06%)
Feb 18, 2016
3.829
3.860
3.829
3.860
121,532
+0.00(+0.11%)
Feb 17, 2016
3.855
3.864
3.832
3.855
139,740
+0.01(+0.22%)
Feb 16, 2016
3.851
3.877
3.812
3.847
151,654
+0.00(+0.11%)
Feb 12, 2016
3.808
3.842
3.842
3.842
127,392
+0.03(+0.68%)
Feb 11, 2016
3.842
3.877
3.769
3.817
367,492
-0.07(-1.89%)
Feb 10, 2016
3.937
3.937
3.877
3.890
108,656
-0.02(-0.44%)
Feb 09, 2016
3.907
3.942
3.877
3.907
118,558
+0.00(+0.00%)
Feb 08, 2016
3.907
3.933
3.886
3.907
311,287
-0.03(-0.87%)
Feb 05, 2016
3.997
3.997
3.941
3.941
248,027
-0.05(-1.28%)
Feb 04, 2016
3.997
4.014
3.976
3.993
40,492
-0.00(-0.11%)
Feb 03, 2016
4.006
4.027
3.970
3.997
111,573
-0.02(-0.43%)
Feb 02, 2016
4.018
4.023
3.959
4.014
175,982
-0.00(-0.11%)
Feb 01, 2016
3.984
4.078
3.971
4.018
816,360
+0.05(+1.18%)
Jan 29, 2016
3.959
3.992
3.941
3.971
94,368
+0.03(+0.87%)
Jan 28, 2016
3.933
3.950
3.911
3.937
337,017
+0.03(+0.88%)
Jan 27, 2016
3.920
3.929
3.894
3.903
181,669
-0.02(-0.44%)
Jan 26, 2016
3.882
3.920
3.869
3.920
147,867
+0.06(+1.55%)
Jan 25, 2016
3.877
3.882
3.847
3.860
137,815
-0.04(-0.99%)
Jan 22, 2016
3.899
3.903
3.860
3.899
120,001
+0.04(+1.11%)
Jan 21, 2016
3.779
3.856
3.779
3.856
344,421
+0.07(+1.92%)
Jan 20, 2016
3.805
3.805
3.728
3.783
308,347
-0.06(-1.56%)
Jan 19, 2016
3.916
3.916
3.830
3.843
135,043
-0.04(-1.10%)
Jan 15, 2016
3.830
3.886
3.886
3.886
275,798
-0.04(-0.98%)
Jan 14, 2016
3.920
3.954
3.839
3.924
347,923
+0.00(+0.00%)
Jan 13, 2016
4.035
4.035
3.860
3.924
363,811
-0.09(-2.24%)
Jan 12, 2016
4.035
4.044
3.976
4.014
210,243
-0.00(-0.09%)
Jan 11, 2016
4.048
4.048
4.014
4.018
114,748
-0.02(-0.43%)
Jan 08, 2016
4.061
4.065
4.027
4.035
95,774
-0.01(-0.31%)
Jan 07, 2016
4.065
4.107
4.048
4.048
120,751
-0.06(-1.54%)
Jan 06, 2016
4.124
4.150
4.107
4.112
142,332
-0.04(-0.92%)
Jan 05, 2016
4.107
4.162
4.101
4.150
204,862
+0.03(+0.72%)
Jan 04, 2016
4.103
4.120
4.048
4.120
203,568
-0.00(-0.10%)
Dec 31, 2015
4.154
4.124
4.124
4.124
446,354
-0.04(-1.02%)
Dec 30, 2015
4.167
4.167
4.154
4.167
174,529
+0.01(+0.20%)
Dec 29, 2015
4.171
4.183
4.099
4.158
313,147
-0.02(-0.41%)
Dec 28, 2015
4.200
4.222
4.137
4.175
229,045
-0.02(-0.50%)
Dec 24, 2015
4.200
4.196
4.196
4.196
50,539
-0.01(-0.20%)
Dec 23, 2015
4.183
4.222
4.167
4.205
202,562
+0.04(+1.02%)
Dec 22, 2015
4.162
4.175
4.150
4.162
159,178
+0.00(+0.00%)
Dec 21, 2015
4.171
4.183
4.137
4.162
134,262
+0.01(+0.20%)
Dec 18, 2015
4.154
4.183
4.120
4.154
193,420
+0.00(+0.00%)
Dec 17, 2015
4.162
4.171
4.137
4.154
195,897
+0.00(+0.10%)
Dec 16, 2015
4.120
4.154
4.090
4.150
364,541
+0.04(+1.03%)
Dec 15, 2015
4.065
4.112
4.054
4.107
273,778
+0.04(+1.04%)
Dec 14, 2015
4.078
4.086
4.010
4.065
608,170
-0.06(-1.34%)
Dec 11, 2015
4.141
4.167
4.055
4.120
463,780
-0.06(-1.32%)
Dec 10, 2015
4.154
4.175
4.128
4.175
118,827
+0.03(+0.61%)
Dec 09, 2015
4.175
4.200
4.133
4.150
308,591
+0.00(+0.00%)
Dec 08, 2015
4.154
4.171
4.124
4.150
340,414
-0.03(-0.70%)
Dec 07, 2015
4.204
4.208
4.156
4.179
266,279
-0.03(-0.60%)
Dec 04, 2015
4.196
4.208
4.179
4.204
113,962
+0.00(+0.10%)
Dec 03, 2015
4.200
4.221
4.179
4.200
188,413
-0.01(-0.30%)
Dec 02, 2015
4.204
4.229
4.200
4.213
222,223
+0.00(+0.00%)
Dec 01, 2015
4.204
4.221
4.200
4.213
194,183
+0.01(+0.21%)
Nov 30, 2015
4.187
4.204
4.182
4.204
145,045
+0.00(+0.09%)
Nov 27, 2015
4.208
4.208
4.189
4.200
47,280
+0.00(+0.00%)
Nov 25, 2015
4.196
4.200
4.200
4.200
97,002
+0.00(+0.00%)
Nov 24, 2015
4.162
4.208
4.162
4.200
161,579
-0.00(-0.10%)
Nov 23, 2015
4.221
4.225
4.196
4.204
99,233
-0.01(-0.30%)
Nov 20, 2015
4.225
4.225
4.204
4.217
90,705
-0.00(-0.03%)
Nov 19, 2015
4.217
4.230
4.196
4.218
159,553
-0.01(-0.17%)
Nov 18, 2015
4.204
4.234
4.204
4.225
149,560
+0.03(+0.60%)
Nov 17, 2015
4.192
4.217
4.183
4.200
89,766
+0.02(+0.40%)
Nov 16, 2015
4.175
4.196
4.150
4.183
152,651
-0.00(-0.10%)
Nov 13, 2015
4.179
4.198
4.158
4.187
154,288
-0.01(-0.30%)
Nov 12, 2015
4.208
4.255
4.192
4.200
138,248
-0.04(-0.89%)
Nov 11, 2015
4.275
4.275
4.196
4.238
186,766
-0.03(-0.79%)
Nov 10, 2015
4.284
4.338
4.242
4.271
84,930
-0.03(-0.81%)
Nov 09, 2015
4.338
4.338
4.288
4.306
121,322
-0.02(-0.55%)
Nov 06, 2015
4.388
4.388
4.322
4.330
175,437
-0.05(-1.23%)
Nov 05, 2015
4.359
4.384
4.347
4.384
237,331
+0.02(+0.57%)
Nov 04, 2015
4.359
4.367
4.343
4.359
128,707
+0.02(+0.48%)
Nov 03, 2015
4.293
4.351
4.293
4.338
286,080
+0.03(+0.77%)
Nov 02, 2015
4.305
4.305
4.293
4.305
168,561
+0.00(+0.00%)
Oct 30, 2015
4.301
4.309
4.284
4.305
75,463
+0.01(+0.29%)
Oct 29, 2015
4.288
4.297
4.284
4.293
122,341
+0.00(+0.00%)
Oct 28, 2015
4.297
4.313
4.272
4.293
185,517
-0.01(-0.19%)
Oct 27, 2015
4.276
4.334
4.276
4.301
135,292
+0.02(+0.39%)
Oct 26, 2015
4.259
4.284
4.243
4.284
121,759
+0.02(+0.59%)
Oct 23, 2015
4.239
4.263
4.230
4.259
104,887
+0.02(+0.49%)
Oct 22, 2015
4.209
4.251
4.188
4.239
270,763
+0.05(+1.29%)
Oct 21, 2015
4.193
4.197
4.160
4.184
174,670
+0.00(+0.00%)
Oct 20, 2015
4.168
4.197
4.168
4.184
90,544
+0.01(+0.20%)
Oct 19, 2015
4.151
4.193
4.151
4.176
174,242
+0.03(+0.72%)
Oct 16, 2015
4.143
4.155
4.139
4.146
158,995
+0.01(+0.18%)
Oct 15, 2015
4.118
4.143
4.097
4.139
127,438
+0.02(+0.51%)
Oct 14, 2015
4.147
4.150
4.114
4.118
146,851
-0.03(-0.80%)
Oct 13, 2015
4.135
4.155
4.114
4.151
313,734
+0.00(+0.09%)
Oct 12, 2015
4.126
4.151
4.126
4.147
79,211
+0.00(+0.11%)
Oct 09, 2015
4.085
4.155
4.085
4.143
337,245
+0.04(+0.91%)
Oct 08, 2015
4.060
4.114
4.060
4.105
162,110
+0.02(+0.51%)
Oct 07, 2015
4.051
4.089
4.051
4.085
285,587
+0.05(+1.24%)
Oct 06, 2015
4.014
4.059
4.014
4.035
210,030
-0.00(-0.04%)
Oct 05, 2015
3.998
4.039
3.989
4.036
235,119
+0.04(+0.97%)
Oct 02, 2015
3.911
4.004
3.897
3.998
551,163
+0.02(+0.62%)
Oct 01, 2015
3.989
3.989
3.936
3.973
210,251
-0.02(-0.41%)
Sep 30, 2015
4.018
4.022
3.981
3.989
278,832
+0.01(+0.21%)
Sep 29, 2015
4.031
4.031
3.965
3.981
177,642
-0.02(-0.62%)
Sep 28, 2015
4.055
4.072
3.979
4.006
480,983
-0.07(-1.62%)
Sep 25, 2015
4.047
4.097
4.047
4.072
276,374
+0.01(+0.20%)
Sep 24, 2015
4.051
4.065
4.022
4.064
285,526
-0.01(-0.30%)
Sep 23, 2015
4.125
4.130
4.072
4.076
62,264
-0.05(-1.20%)
Sep 22, 2015
4.117
4.134
4.117
4.125
116,420
-0.01(-0.20%)
Sep 21, 2015
4.204
4.208
4.121
4.134
173,235
-0.06(-1.47%)
Sep 18, 2015
4.117
4.208
4.117
4.195
221,927
+0.06(+1.39%)
Sep 17, 2015
4.068
4.146
4.043
4.138
163,195
+0.06(+1.52%)
Sep 16, 2015
4.072
4.084
4.031
4.076
370,500
+0.00(+0.10%)
Sep 15, 2015
4.097
4.097
4.064
4.072
203,699
-0.01(-0.30%)
Sep 14, 2015
4.125
4.125
4.076
4.084
122,680
-0.02(-0.50%)
Sep 11, 2015
4.097
4.113
4.092
4.105
158,686
-0.02(-0.50%)
Sep 10, 2015
4.109
4.146
4.109
4.125
147,833
+0.02(+0.40%)
Sep 09, 2015
4.125
4.125
4.105
4.109
297,581
-0.02(-0.40%)
Sep 08, 2015
4.117
4.134
4.105
4.125
214,269
+0.01(+0.30%)
Sep 04, 2015
4.068
4.113
4.113
4.113
158,647
+0.01(+0.20%)
Sep 03, 2015
4.109
4.113
4.105
4.105
153,520
-0.01(-0.20%)
Sep 02, 2015
4.093
4.120
4.068
4.113
254,856
-0.00(-0.10%)
Sep 01, 2015
4.064
4.146
4.064
4.117
581,280
+0.02(+0.40%)
Aug 31, 2015
4.080
4.105
4.072
4.101
249,609
-0.01(-0.30%)
Aug 28, 2015
4.064
4.113
4.064
4.113
256,680
+0.02(+0.60%)
Aug 27, 2015
4.036
4.105
4.036
4.089
294,146
+0.04(+1.01%)
Aug 26, 2015
4.044
4.048
3.991
4.048
372,607
+0.07(+1.64%)
Aug 25, 2015
3.970
4.031
3.954
3.982
453,108
+0.04(+0.93%)
Aug 24, 2015
3.933
3.999
3.692
3.946
750,212
-0.10(-2.41%)
Aug 21, 2015
4.076
4.076
4.023
4.043
288,287
-0.03(-0.71%)
Aug 20, 2015
4.056
4.116
4.056
4.072
499,398
-0.01(-0.30%)
Aug 19, 2015
4.093
4.109
4.056
4.085
239,919
-0.02(-0.40%)
Aug 18, 2015
4.113
4.121
4.089
4.101
223,988
-0.01(-0.30%)
Aug 17, 2015
4.134
4.138
4.093
4.113
308,566
-0.02(-0.49%)
Aug 14, 2015
4.105
4.138
4.097
4.134
312,118
+0.01(+0.30%)
Aug 13, 2015
4.080
4.142
4.076
4.121
300,198
+0.01(+0.20%)
Aug 12, 2015
4.105
4.138
4.048
4.113
316,882
-0.03(-0.69%)
Aug 11, 2015
4.117
4.146
4.109
4.142
211,767
-0.02(-0.39%)
Aug 10, 2015
4.154
4.162
4.139
4.158
233,344
+0.02(+0.39%)
Aug 07, 2015
4.154
4.166
4.138
4.142
235,490
-0.03(-0.78%)
Aug 06, 2015
4.190
4.194
4.152
4.174
205,110
-0.02(-0.39%)
Aug 05, 2015
4.203
4.203
4.186
4.190
190,056
-0.01(-0.29%)
Aug 04, 2015
4.182
4.203
4.178
4.203
127,560
+0.01(+0.19%)
Aug 03, 2015
4.211
4.211
4.190
4.194
208,380
-0.01(-0.29%)
Jul 31, 2015
4.186
4.215
4.179
4.207
199,207
+0.01(+0.19%)
Jul 30, 2015
4.186
4.207
4.174
4.199
258,183
-0.01(-0.19%)
Jul 29, 2015
4.174
4.211
4.170
4.207
161,301
+0.00(+0.00%)
Jul 28, 2015
4.182
4.211
4.170
4.207
294,615
+0.01(+0.19%)
Jul 27, 2015
4.219
4.219
4.182
4.199
182,004
-0.03(-0.77%)
Jul 24, 2015
4.255
4.255
4.227
4.231
99,265
-0.03(-0.76%)
Jul 23, 2015
4.296
4.308
4.263
4.263
182,669
-0.02(-0.47%)
Jul 22, 2015
4.288
4.320
4.263
4.284
147,799
-0.03(-0.66%)
Jul 21, 2015
4.267
4.312
4.267
4.312
103,795
+0.02(+0.57%)
Jul 20, 2015
4.300
4.307
4.271
4.288
216,963
-0.03(-0.75%)
Jul 17, 2015
4.332
4.336
4.296
4.320
203,934
-0.02(-0.47%)
Jul 16, 2015
4.328
4.344
4.328
4.340
164,139
+0.00(+0.09%)
Jul 15, 2015
4.324
4.340
4.318
4.336
199,590
+0.00(+0.09%)
Jul 14, 2015
4.336
4.356
4.328
4.332
259,431
-0.02(-0.37%)
Jul 13, 2015
4.356
4.368
4.348
4.348
213,298
-0.00(-0.09%)
Jul 10, 2015
4.328
4.352
4.328
4.352
95,096
+0.02(+0.56%)
Jul 09, 2015
4.348
4.364
4.328
4.328
103,106
-0.01(-0.28%)
Jul 08, 2015
4.320
4.344
4.316
4.340
111,386
-0.03(-0.64%)
Jul 07, 2015
4.368
4.376
4.340
4.368
183,667
+0.00(+0.00%)
Jul 06, 2015
4.332
4.380
4.332
4.368
203,963
-0.01(-0.27%)
Jul 02, 2015
4.344
4.380
4.380
4.380
340,968
+0.02(+0.37%)
Jul 01, 2015
4.356
4.368
4.328
4.364
222,202
+0.00(+0.09%)
Jun 30, 2015
4.264
4.360
4.260
4.360
452,631
+0.10(+2.36%)
Jun 29, 2015
4.248
4.260
4.127
4.260
461,986
-0.05(-1.21%)
Jun 26, 2015
4.348
4.348
4.272
4.312
509,330
-0.04(-0.92%)
Jun 25, 2015
4.372
4.384
4.344
4.352
419,946
-0.03(-0.64%)
Jun 24, 2015
4.364
4.396
4.364
4.380
182,170
+0.00(+0.00%)
Jun 23, 2015
4.376
4.380
4.356
4.380
113,934
+0.01(+0.18%)
Jun 22, 2015
4.360
4.396
4.344
4.372
234,067
+0.01(+0.28%)
Jun 19, 2015
4.328
4.360
4.328
4.360
192,533
+0.01(+0.28%)
Jun 18, 2015
4.328
4.360
4.328
4.348
250,299
+0.00(+0.00%)
Jun 17, 2015
4.344
4.356
4.316
4.348
292,366
-0.02(-0.37%)
Jun 16, 2015
4.348
4.400
4.348
4.364
194,897
+0.00(+0.00%)
Jun 15, 2015
4.304
4.368
4.296
4.364
305,788
-0.01(-0.18%)
Jun 12, 2015
4.372
4.382
4.348
4.372
183,047
-0.00(-0.09%)
Jun 11, 2015
4.396
4.396
4.348
4.376
319,738
-0.02(-0.46%)
Jun 10, 2015
4.404
4.425
4.356
4.396
229,636
-0.01(-0.18%)
Jun 09, 2015
4.433
4.449
4.392
4.404
221,019
-0.04(-0.81%)
Jun 08, 2015
4.437
4.469
4.425
4.441
188,014
-0.01(-0.27%)
Jun 05, 2015
4.449
4.468
4.421
4.453
266,477
+0.00(+0.00%)
Jun 04, 2015
4.469
4.472
4.441
4.453
191,825
-0.03(-0.62%)
Jun 03, 2015
4.492
4.500
4.476
4.480
145,454
-0.02(-0.44%)
Jun 02, 2015
4.488
4.520
4.469
4.500
248,474
+0.01(+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.