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 )

8.290 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.793 5.794 5.758 5.788 111,221 +0.00(+0.00%)
May 30, 2017 5.807 5.817 5.773 5.788 105,001 -0.00(-0.08%)
May 26, 2017 5.798 5.827 5.768 5.793 236,196 -0.00(-0.08%)
May 25, 2017 5.822 5.827 5.793 5.798 140,166 +0.00(+0.08%)
May 24, 2017 5.807 5.807 5.758 5.793 337,644 +0.01(+0.17%)
May 23, 2017 5.753 5.817 5.743 5.783 136,297 +0.04(+0.77%)
May 22, 2017 5.709 5.739 5.709 5.739 76,970 +0.04(+0.69%)
May 19, 2017 5.685 5.719 5.685 5.699 87,931 +0.03(+0.61%)
May 18, 2017 5.640 5.680 5.601 5.665 186,963 +0.00(+0.09%)
May 17, 2017 5.724 5.729 5.625 5.660 235,074 -0.06(-1.03%)
May 16, 2017 5.714 5.724 5.689 5.719 116,320 +0.02(+0.43%)
May 15, 2017 5.743 5.743 5.680 5.694 137,850 -0.00(-0.09%)
May 12, 2017 5.665 5.724 5.650 5.699 241,846 +0.04(+0.78%)
May 11, 2017 5.704 5.704 5.648 5.655 182,060 -0.04(-0.78%)
May 10, 2017 5.709 5.715 5.685 5.699 215,964 -0.03(-0.60%)
May 09, 2017 5.748 5.763 5.729 5.734 240,865 -0.02(-0.43%)
May 08, 2017 5.729 5.763 5.700 5.758 287,900 +0.03(+0.51%)
May 05, 2017 5.729 5.773 5.675 5.729 335,037 +0.00(+0.00%)
May 04, 2017 5.705 5.740 5.627 5.729 451,254 +0.02(+0.34%)
May 03, 2017 5.685 5.719 5.680 5.709 230,187 +0.05(+0.86%)
May 02, 2017 5.641 5.685 5.641 5.661 233,307 +0.02(+0.35%)
May 01, 2017 5.631 5.651 5.614 5.641 263,690 +0.02(+0.35%)
Apr 28, 2017 5.568 5.622 5.551 5.622 251,837 +0.07(+1.23%)
Apr 27, 2017 5.544 5.563 5.544 5.553 373,344 +0.01(+0.26%)
Apr 26, 2017 5.549 5.568 5.539 5.539 213,841 -0.00(-0.09%)
Apr 25, 2017 5.539 5.558 5.534 5.544 188,704 +0.02(+0.44%)
Apr 24, 2017 5.529 5.539 5.512 5.519 178,601 -0.01(-0.18%)
Apr 21, 2017 5.549 5.553 5.514 5.529 187,426 +0.00(+0.00%)
Apr 20, 2017 5.510 5.549 5.500 5.529 172,768 +0.02(+0.44%)
Apr 19, 2017 5.500 5.534 5.485 5.505 86,559 +0.01(+0.18%)
Apr 18, 2017 5.510 5.510 5.466 5.495 152,752 -0.00(-0.09%)
Apr 17, 2017 5.510 5.539 5.495 5.500 172,290 -0.01(-0.27%)
Apr 13, 2017 5.510 5.558 5.495 5.514 232,166 +0.02(+0.36%)
Apr 12, 2017 5.524 5.524 5.490 5.495 80,792 -0.02(-0.44%)
Apr 11, 2017 5.475 5.524 5.466 5.519 183,792 +0.04(+0.80%)
Apr 10, 2017 5.466 5.495 5.455 5.475 210,556 +0.01(+0.18%)
Apr 07, 2017 5.475 5.475 5.325 5.466 152,410 +0.00(+0.09%)
Apr 06, 2017 5.480 5.495 5.451 5.461 193,030 -0.01(-0.18%)
Apr 05, 2017 5.485 5.504 5.446 5.471 234,738 +0.02(+0.35%)
Apr 04, 2017 5.432 5.486 5.427 5.451 225,509 +0.02(+0.45%)
Apr 03, 2017 5.393 5.428 5.388 5.427 172,805 +0.03(+0.54%)
Mar 31, 2017 5.388 5.413 5.355 5.398 156,623 +0.01(+0.18%)
Mar 30, 2017 5.427 5.427 5.379 5.388 227,897 -0.03(-0.54%)
Mar 29, 2017 5.408 5.417 5.393 5.417 162,904 +0.02(+0.36%)
Mar 28, 2017 5.350 5.398 5.345 5.398 190,462 +0.06(+1.18%)
Mar 27, 2017 5.355 5.374 5.311 5.335 240,916 -0.03(-0.54%)
Mar 24, 2017 5.359 5.384 5.311 5.364 106,895 +0.01(+0.27%)
Mar 23, 2017 5.359 5.374 5.330 5.350 173,402 -0.01(-0.18%)
Mar 22, 2017 5.292 5.359 5.287 5.359 159,348 +0.07(+1.28%)
Mar 21, 2017 5.369 5.388 5.287 5.292 268,294 -0.08(-1.53%)
Mar 20, 2017 5.345 5.374 5.338 5.374 221,759 +0.01(+0.27%)
Mar 17, 2017 5.359 5.359 5.316 5.359 165,593 +0.02(+0.36%)
Mar 16, 2017 5.296 5.355 5.272 5.340 327,282 +0.04(+0.73%)
Mar 15, 2017 5.224 5.328 5.190 5.301 176,607 +0.10(+1.86%)
Mar 14, 2017 5.229 5.248 5.200 5.205 162,405 -0.03(-0.65%)
Mar 13, 2017 5.238 5.263 5.234 5.238 161,713 +0.00(+0.09%)
Mar 10, 2017 5.214 5.234 5.185 5.234 200,283 +0.07(+1.31%)
Mar 09, 2017 5.258 5.277 5.161 5.166 441,242 -0.12(-2.29%)
Mar 08, 2017 5.340 5.349 5.268 5.287 353,145 -0.05(-0.99%)
Mar 07, 2017 5.320 5.354 5.320 5.340 282,266 +0.01(+0.18%)
Mar 06, 2017 5.316 5.344 5.316 5.330 236,473 +0.01(+0.27%)
Mar 03, 2017 5.335 5.360 5.287 5.316 312,201 -0.01(-0.27%)
Mar 02, 2017 5.344 5.392 5.330 5.330 355,624 -0.01(-0.18%)
Mar 01, 2017 5.349 5.359 5.332 5.340 175,580 +0.01(+0.27%)
Feb 28, 2017 5.330 5.349 5.317 5.325 204,302 +0.02(+0.34%)
Feb 27, 2017 5.316 5.330 5.296 5.307 112,809 +0.01(+0.20%)
Feb 24, 2017 5.296 5.325 5.272 5.296 221,642 +0.00(+0.00%)
Feb 23, 2017 5.292 5.316 5.267 5.296 143,676 +0.02(+0.45%)
Feb 22, 2017 5.258 5.287 5.251 5.272 212,646 +0.01(+0.27%)
Feb 21, 2017 5.244 5.292 5.229 5.258 251,600 +0.02(+0.46%)
Feb 17, 2017 5.234 5.234 5.234 0 +0.05(+0.93%)
Feb 16, 2017 5.210 5.213 5.148 5.186 362,505 -0.01(-0.28%)
Feb 15, 2017 5.224 5.234 5.181 5.200 296,653 -0.02(-0.46%)
Feb 14, 2017 5.248 5.258 5.215 5.224 249,026 -0.03(-0.64%)
Feb 13, 2017 5.296 5.296 5.224 5.258 276,515 -0.02(-0.45%)
Feb 10, 2017 5.292 5.296 5.263 5.282 187,910 -0.01(-0.18%)
Feb 09, 2017 5.258 5.307 5.248 5.292 680,717 +0.06(+1.10%)
Feb 08, 2017 5.234 5.263 5.224 5.234 359,074 -0.02(-0.36%)
Feb 07, 2017 5.210 5.258 5.186 5.253 401,981 +0.06(+1.19%)
Feb 06, 2017 5.177 5.215 5.163 5.191 421,724 +0.03(+0.55%)
Feb 03, 2017 5.163 5.186 5.144 5.163 325,431 +0.00(+0.00%)
Feb 02, 2017 5.167 5.196 5.134 5.163 579,101 -0.02(-0.46%)
Feb 01, 2017 5.186 5.196 5.139 5.186 230,246 +0.01(+0.28%)
Jan 31, 2017 5.139 5.196 5.125 5.172 124,263 +0.05(+1.02%)
Jan 30, 2017 5.139 5.139 5.115 5.120 240,389 -0.01(-0.19%)
Jan 27, 2017 5.148 5.167 5.129 5.129 328,807 -0.00(-0.09%)
Jan 26, 2017 5.134 5.196 5.125 5.134 334,660 +0.00(+0.00%)
Jan 25, 2017 5.139 5.148 5.120 5.134 125,869 +0.01(+0.28%)
Jan 24, 2017 5.129 5.139 5.106 5.120 259,001 +0.00(+0.09%)
Jan 23, 2017 5.087 5.139 5.077 5.115 279,652 +0.04(+0.84%)
Jan 20, 2017 5.087 5.101 5.039 5.072 342,543 -0.01(-0.19%)
Jan 19, 2017 5.096 5.096 5.082 5.082 202,671 -0.02(-0.37%)
Jan 18, 2017 5.106 5.115 5.101 5.101 138,689 +0.00(+0.05%)
Jan 17, 2017 5.044 5.106 5.039 5.098 276,768 +0.03(+0.61%)
Jan 13, 2017 5.067 5.067 5.067 0 +0.00(+0.09%)
Jan 12, 2017 5.048 5.079 5.048 5.063 153,896 +0.02(+0.38%)
Jan 11, 2017 5.058 5.077 5.025 5.044 149,377 +0.01(+0.28%)
Jan 10, 2017 5.011 5.044 5.011 5.029 271,423 +0.03(+0.57%)
Jan 09, 2017 5.001 5.020 4.992 5.001 188,407 -0.00(-0.10%)
Jan 06, 2017 4.992 5.006 4.963 5.006 285,448 +0.02(+0.38%)
Jan 05, 2017 4.987 4.996 4.973 4.987 209,085 -0.00(-0.09%)
Jan 04, 2017 4.996 5.006 4.973 4.992 242,099 +0.00(+0.00%)
Jan 03, 2017 5.006 5.006 4.982 4.992 249,233 +0.00(+0.09%)
Dec 30, 2016 4.987 4.987 4.987 0 +0.05(+0.96%)
Dec 29, 2016 4.940 4.963 4.912 4.940 208,793 +0.00(+0.00%)
Dec 28, 2016 4.963 4.963 4.916 4.940 235,501 +0.00(+0.00%)
Dec 27, 2016 4.968 4.978 4.919 4.940 175,541 -0.00(-0.10%)
Dec 23, 2016 4.944 4.944 4.944 0 +0.02(+0.39%)
Dec 22, 2016 4.902 4.930 4.897 4.926 255,416 +0.04(+0.77%)
Dec 21, 2016 4.883 4.897 4.874 4.888 196,737 -0.00(-0.10%)
Dec 20, 2016 4.902 4.902 4.864 4.893 155,139 +0.02(+0.48%)
Dec 19, 2016 4.841 4.897 4.827 4.869 176,584 +0.03(+0.58%)
Dec 16, 2016 4.812 4.864 4.812 4.841 136,207 +0.03(+0.59%)
Dec 15, 2016 4.822 4.845 4.812 4.812 110,094 -0.02(-0.49%)
Dec 14, 2016 4.855 4.855 4.789 4.836 87,180 -0.02(-0.39%)
Dec 13, 2016 4.850 4.860 4.817 4.855 438,626 +0.01(+0.19%)
Dec 12, 2016 4.812 4.860 4.812 4.845 236,382 +0.00(+0.10%)
Dec 09, 2016 4.808 4.841 4.808 4.841 443,970 +0.05(+0.98%)
Dec 08, 2016 4.822 4.822 4.775 4.794 201,787 -0.03(-0.59%)
Dec 07, 2016 4.803 4.830 4.803 4.822 170,384 +0.02(+0.49%)
Dec 06, 2016 4.766 4.798 4.766 4.798 150,390 +0.02(+0.39%)
Dec 05, 2016 4.752 4.789 4.747 4.780 144,159 +0.02(+0.38%)
Dec 02, 2016 4.733 4.762 4.728 4.762 159,180 +0.02(+0.51%)
Dec 01, 2016 4.761 4.782 4.719 4.738 261,896 -0.04(-0.88%)
Nov 30, 2016 4.780 4.794 4.761 4.780 207,597 -0.01(-0.20%)
Nov 29, 2016 4.770 4.794 4.758 4.789 94,020 -0.00(-0.10%)
Nov 28, 2016 4.812 4.817 4.746 4.794 242,854 -0.01(-0.21%)
Nov 25, 2016 4.761 4.812 4.761 4.804 154,683 +0.03(+0.60%)
Nov 23, 2016 4.775 4.775 4.775 0 +0.00(+0.10%)
Nov 22, 2016 4.766 4.770 4.747 4.770 185,715 +0.02(+0.40%)
Nov 21, 2016 4.728 4.766 4.728 4.751 186,159 +0.02(+0.39%)
Nov 18, 2016 4.761 4.761 4.705 4.733 128,304 -0.00(-0.10%)
Nov 17, 2016 4.728 4.745 4.719 4.738 135,777 +0.00(+0.00%)
Nov 16, 2016 4.710 4.742 4.696 4.738 274,709 -0.00(-0.10%)
Nov 15, 2016 4.667 4.756 4.659 4.742 226,950 +0.07(+1.60%)
Nov 14, 2016 4.700 4.700 4.565 4.667 435,871 -0.07(-1.38%)
Nov 11, 2016 4.714 4.738 4.682 4.733 139,814 +0.00(+0.00%)
Nov 10, 2016 4.784 4.817 4.686 4.733 324,191 -0.04(-0.88%)
Nov 09, 2016 4.761 4.847 4.750 4.775 215,564 -0.05(-0.97%)
Nov 08, 2016 4.826 4.864 4.813 4.822 166,680 -0.00(-0.10%)
Nov 07, 2016 4.799 4.831 4.795 4.826 220,189 +0.04(+0.87%)
Nov 04, 2016 4.794 4.819 4.757 4.785 135,427 -0.01(-0.19%)
Nov 03, 2016 4.803 4.836 4.780 4.794 143,994 -0.00(-0.10%)
Nov 02, 2016 4.887 4.887 4.734 4.799 362,516 -0.09(-1.90%)
Nov 01, 2016 4.924 4.924 4.880 4.891 188,145 -0.03(-0.66%)
Oct 31, 2016 4.915 4.924 4.877 4.924 162,640 +0.02(+0.47%)
Oct 28, 2016 4.901 4.915 4.850 4.901 149,274 +0.00(+0.09%)
Oct 27, 2016 4.928 4.933 4.896 4.896 107,689 -0.03(-0.66%)
Oct 26, 2016 4.915 4.928 4.901 4.928 97,492 -0.00(-0.00%)
Oct 25, 2016 4.901 4.933 4.891 4.928 109,348 +0.03(+0.57%)
Oct 24, 2016 4.891 4.915 4.887 4.901 87,700 -0.01(-0.19%)
Oct 21, 2016 4.882 4.915 4.847 4.910 130,459 +0.04(+0.75%)
Oct 20, 2016 4.864 4.901 4.854 4.873 104,353 +0.01(+0.20%)
Oct 19, 2016 4.799 4.868 4.799 4.864 92,356 +0.07(+1.55%)
Oct 18, 2016 4.822 4.822 4.775 4.789 311,539 -0.01(-0.19%)
Oct 17, 2016 4.845 4.861 4.799 4.799 108,121 -0.05(-1.04%)
Oct 14, 2016 4.826 4.854 4.826 4.849 101,059 +0.03(+0.56%)
Oct 13, 2016 4.831 4.854 4.803 4.822 231,403 -0.02(-0.48%)
Oct 12, 2016 4.840 4.874 4.826 4.845 130,459 -0.01(-0.29%)
Oct 11, 2016 4.854 4.873 4.831 4.859 100,820 +0.02(+0.43%)
Oct 10, 2016 4.840 4.868 4.817 4.838 155,832 +0.01(+0.14%)
Oct 07, 2016 4.836 4.854 4.827 4.831 203,891 -0.01(-0.28%)
Oct 06, 2016 4.854 4.854 4.808 4.845 145,218 +0.00(+0.00%)
Oct 05, 2016 4.886 4.886 4.845 4.845 210,709 -0.02(-0.38%)
Oct 04, 2016 4.886 4.905 4.863 4.863 389,967 -0.05(-0.94%)
Oct 03, 2016 4.918 4.918 4.882 4.909 122,456 -0.00(-0.09%)
Sep 30, 2016 4.891 4.914 4.877 4.914 169,222 +0.05(+0.94%)
Sep 29, 2016 4.877 4.878 4.854 4.868 147,122 -0.02(-0.47%)
Sep 28, 2016 4.891 4.896 4.840 4.891 148,882 +0.01(+0.28%)
Sep 27, 2016 4.840 4.882 4.840 4.877 151,066 +0.04(+0.76%)
Sep 26, 2016 4.845 4.875 4.840 4.840 149,247 -0.02(-0.38%)
Sep 23, 2016 4.854 4.877 4.831 4.859 152,080 -0.01(-0.19%)
Sep 22, 2016 4.863 4.877 4.845 4.868 199,466 +0.03(+0.67%)
Sep 21, 2016 4.827 4.845 4.808 4.836 327,522 +0.01(+0.29%)
Sep 20, 2016 4.804 4.840 4.804 4.822 199,033 +0.02(+0.48%)
Sep 19, 2016 4.781 4.813 4.781 4.799 155,526 +0.01(+0.19%)
Sep 16, 2016 4.808 4.837 4.757 4.790 116,583 -0.01(-0.19%)
Sep 15, 2016 4.762 4.836 4.762 4.799 90,912 +0.01(+0.29%)
Sep 14, 2016 4.716 4.799 4.716 4.785 206,636 +0.04(+0.87%)
Sep 13, 2016 4.822 4.859 4.661 4.744 508,329 -0.11(-2.27%)
Sep 12, 2016 4.781 4.868 4.781 4.854 271,121 +0.06(+1.15%)
Sep 09, 2016 4.900 4.937 4.744 4.799 456,836 -0.14(-2.88%)
Sep 08, 2016 4.905 4.951 4.905 4.941 242,274 +0.01(+0.28%)
Sep 07, 2016 4.896 4.937 4.894 4.928 326,393 +0.04(+0.75%)
Sep 06, 2016 4.868 4.905 4.855 4.891 174,706 +0.04(+0.85%)
Sep 02, 2016 4.864 4.850 4.850 4.850 295,056 -0.01(-0.28%)
Sep 01, 2016 4.891 4.891 4.859 4.864 129,048 -0.03(-0.56%)
Aug 31, 2016 4.919 4.919 4.859 4.891 171,613 -0.03(-0.56%)
Aug 30, 2016 4.900 4.928 4.846 4.919 225,265 +0.05(+0.94%)
Aug 29, 2016 4.841 4.886 4.838 4.873 197,918 +0.04(+0.75%)
Aug 26, 2016 4.864 4.873 4.837 4.837 219,980 +0.00(+0.09%)
Aug 25, 2016 4.827 4.841 4.809 4.832 166,056 +0.01(+0.19%)
Aug 24, 2016 4.827 4.832 4.802 4.823 94,154 -0.01(-0.19%)
Aug 23, 2016 4.818 4.832 4.818 4.832 47,290 +0.02(+0.47%)
Aug 22, 2016 4.800 4.809 4.786 4.809 67,479 -0.01(-0.19%)
Aug 19, 2016 4.795 4.827 4.795 4.818 152,499 +0.00(+0.09%)
Aug 18, 2016 4.786 4.814 4.786 4.814 70,881 +0.01(+0.17%)
Aug 17, 2016 4.809 4.818 4.777 4.806 130,243 -0.01(-0.17%)
Aug 16, 2016 4.818 4.819 4.809 4.814 109,859 +0.00(+0.09%)
Aug 15, 2016 4.764 4.827 4.764 4.809 121,025 +0.03(+0.67%)
Aug 12, 2016 4.754 4.791 4.754 4.777 88,238 +0.00(+0.10%)
Aug 11, 2016 4.764 4.795 4.745 4.773 110,623 +0.02(+0.38%)
Aug 10, 2016 4.745 4.795 4.745 4.754 100,036 +0.00(+0.00%)
Aug 09, 2016 4.741 4.786 4.736 4.754 196,378 -0.01(-0.29%)
Aug 08, 2016 4.750 4.773 4.737 4.768 181,170 +0.00(+0.00%)
Aug 05, 2016 4.691 4.777 4.691 4.768 244,981 +0.07(+1.42%)
Aug 04, 2016 4.669 4.727 4.669 4.701 198,924 +0.02(+0.41%)
Aug 03, 2016 4.660 4.682 4.646 4.682 100,731 +0.01(+0.19%)
Aug 02, 2016 4.655 4.705 4.633 4.673 428,411 -0.04(-0.77%)
Aug 01, 2016 4.737 4.741 4.651 4.709 187,577 -0.03(-0.57%)
Jul 29, 2016 4.696 4.737 4.687 4.737 150,718 +0.02(+0.48%)
Jul 28, 2016 4.700 4.714 4.614 4.714 154,534 -0.00(-0.10%)
Jul 27, 2016 4.705 4.723 4.700 4.718 116,586 -0.00(-0.10%)
Jul 26, 2016 4.660 4.723 4.660 4.723 208,411 +0.03(+0.58%)
Jul 25, 2016 4.678 4.737 4.664 4.696 143,334 +0.02(+0.39%)
Jul 22, 2016 4.664 4.696 4.664 4.678 62,225 +0.01(+0.19%)
Jul 21, 2016 4.664 4.687 4.664 4.669 140,849 +0.00(+0.00%)
Jul 20, 2016 4.646 4.691 4.628 4.669 185,568 +0.00(+0.00%)
Jul 19, 2016 4.660 4.679 4.633 4.669 145,527 -0.01(-0.19%)
Jul 18, 2016 4.646 4.691 4.624 4.678 202,993 +0.05(+0.98%)
Jul 15, 2016 4.660 4.700 4.614 4.633 180,154 -0.03(-0.58%)
Jul 14, 2016 4.714 4.741 4.660 4.660 248,964 -0.00(-0.10%)
Jul 13, 2016 4.750 4.750 4.660 4.664 167,228 -0.09(-2.00%)
Jul 12, 2016 4.737 4.800 4.727 4.759 159,902 +0.02(+0.48%)
Jul 11, 2016 4.777 4.791 4.723 4.737 151,280 -0.05(-0.95%)
Jul 08, 2016 4.714 4.818 4.705 4.782 320,447 +0.08(+1.63%)
Jul 07, 2016 4.682 4.732 4.665 4.705 190,031 +0.04(+0.87%)
Jul 06, 2016 4.619 4.673 4.619 4.664 103,209 +0.04(+0.97%)
Jul 05, 2016 4.597 4.628 4.595 4.619 148,515 +0.01(+0.19%)
Jul 01, 2016 4.588 4.610 4.610 4.610 213,592 +0.01(+0.19%)
Jun 30, 2016 4.561 4.624 4.561 4.601 240,469 +0.05(+1.08%)
Jun 29, 2016 4.557 4.584 4.552 4.552 237,960 -0.00(-0.10%)
Jun 28, 2016 4.534 4.566 4.518 4.557 244,993 +0.02(+0.49%)
Jun 27, 2016 4.530 4.548 4.463 4.534 187,664 -0.03(-0.69%)
Jun 24, 2016 4.494 4.637 4.494 4.566 260,063 -0.07(-1.45%)
Jun 23, 2016 4.584 4.646 4.575 4.633 184,100 +0.06(+1.37%)
Jun 22, 2016 4.579 4.587 4.557 4.570 61,645 -0.01(-0.20%)
Jun 21, 2016 4.561 4.597 4.548 4.579 167,213 +0.02(+0.39%)
Jun 20, 2016 4.534 4.566 4.534 4.561 121,897 +0.04(+0.89%)
Jun 17, 2016 4.507 4.548 4.507 4.521 134,059 +0.01(+0.20%)
Jun 16, 2016 4.503 4.539 4.496 4.512 150,586 -0.03(-0.69%)
Jun 15, 2016 4.480 4.579 4.480 4.543 401,871 +0.06(+1.40%)
Jun 14, 2016 4.472 4.521 4.445 4.480 305,897 -0.01(-0.20%)
Jun 13, 2016 4.494 4.507 4.476 4.489 202,301 -0.02(-0.50%)
Jun 10, 2016 4.516 4.523 4.480 4.512 216,648 -0.01(-0.30%)
Jun 09, 2016 4.530 4.543 4.513 4.525 120,772 +0.00(+0.10%)
Jun 08, 2016 4.499 4.525 4.481 4.521 303,126 +0.02(+0.49%)
Jun 07, 2016 4.507 4.521 4.476 4.499 164,487 +0.02(+0.40%)
Jun 06, 2016 4.507 4.521 4.459 4.481 730,576 -0.03(-0.59%)
Jun 03, 2016 4.507 4.525 4.490 4.507 246,908 +0.01(+0.30%)
Jun 02, 2016 4.503 4.521 4.485 4.494 307,355 -0.01(-0.30%)
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.