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
Flaherty & Crumrine/Claymore Total Return Fund
(NY:
FLC
)
15.35
+0.12 (+0.79%)
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, 2007
6.708
6.721
6.670
6.670
40,872
-0.03(-0.48%)
May 30, 2007
6.667
6.708
6.657
6.702
37,440
+0.04(+0.63%)
May 29, 2007
6.651
6.692
6.651
6.660
72,072
+0.01(+0.19%)
May 25, 2007
6.663
6.676
6.628
6.647
54,912
+0.01(+0.14%)
May 24, 2007
6.744
6.744
6.590
6.638
204,050
-0.11(-1.57%)
May 23, 2007
6.795
6.817
6.737
6.744
146,017
-0.05(-0.75%)
May 22, 2007
6.795
6.824
6.795
6.795
61,464
-0.03(-0.47%)
May 21, 2007
6.872
6.881
6.811
6.827
45,552
-0.08(-1.21%)
May 18, 2007
6.885
6.910
6.878
6.910
76,752
+0.04(+0.61%)
May 17, 2007
6.875
6.891
6.869
6.869
20,280
-0.02(-0.33%)
May 16, 2007
6.885
6.891
6.869
6.891
58,032
+0.01(+0.14%)
May 15, 2007
6.888
6.891
6.869
6.881
71,760
-0.01(-0.09%)
May 14, 2007
6.894
6.904
6.875
6.888
43,368
-0.01(-0.14%)
May 11, 2007
6.907
6.913
6.894
6.897
43,368
-0.00(-0.05%)
May 10, 2007
6.907
6.910
6.878
6.901
53,664
-0.01(-0.09%)
May 09, 2007
6.872
6.907
6.872
6.907
43,992
+0.01(+0.14%)
May 08, 2007
6.904
6.910
6.885
6.897
36,816
-0.01(-0.09%)
May 07, 2007
6.923
6.923
6.904
6.904
43,992
-0.02(-0.28%)
May 04, 2007
6.945
6.945
6.910
6.923
66,456
+0.00(+0.05%)
May 03, 2007
6.923
6.952
6.920
6.920
42,744
-0.00(-0.05%)
May 02, 2007
6.920
6.945
6.920
6.923
46,488
-0.01(-0.09%)
May 01, 2007
6.939
6.945
6.920
6.929
46,488
-0.00(-0.05%)
Apr 30, 2007
6.926
6.955
6.920
6.933
54,288
-0.01(-0.09%)
Apr 27, 2007
6.936
6.952
6.920
6.939
39,624
+0.01(+0.09%)
Apr 26, 2007
6.952
6.968
6.933
6.933
42,744
-0.02(-0.28%)
Apr 25, 2007
6.942
6.974
6.942
6.952
65,208
-0.01(-0.18%)
Apr 24, 2007
6.974
6.981
6.942
6.965
51,792
+0.00(+0.00%)
Apr 23, 2007
7.022
7.026
6.965
6.965
92,040
-0.05(-0.73%)
Apr 20, 2007
7.051
7.051
7.010
7.016
77,376
-0.03(-0.45%)
Apr 19, 2007
7.112
7.112
7.010
7.048
65,520
-0.09(-1.21%)
Apr 18, 2007
7.141
7.163
7.099
7.135
49,296
-0.02(-0.27%)
Apr 17, 2007
7.141
7.163
7.141
7.154
55,536
+0.01(+0.09%)
Apr 16, 2007
7.170
7.170
7.141
7.147
103,585
+0.01(+0.13%)
Apr 13, 2007
7.147
7.151
7.122
7.138
46,488
-0.01(-0.13%)
Apr 12, 2007
7.147
7.157
7.122
7.147
66,456
+0.00(+0.00%)
Apr 11, 2007
7.119
7.157
7.119
7.147
45,552
+0.03(+0.41%)
Apr 10, 2007
7.160
7.160
7.083
7.119
49,296
-0.02(-0.31%)
Apr 09, 2007
7.163
7.163
7.106
7.141
57,096
-0.02(-0.31%)
Apr 05, 2007
7.163
7.208
7.138
7.163
99,217
+0.00(+0.00%)
Apr 04, 2007
7.131
7.163
7.131
7.163
23,400
+0.00(+0.00%)
Apr 03, 2007
7.099
7.189
7.096
7.163
104,521
+0.06(+0.90%)
Apr 02, 2007
7.163
7.163
7.096
7.099
57,408
-0.06(-0.89%)
Mar 30, 2007
7.183
7.215
7.151
7.163
253,658
-0.00(-0.04%)
Mar 29, 2007
7.157
7.179
7.128
7.167
45,240
-0.01(-0.09%)
Mar 28, 2007
7.167
7.176
7.119
7.173
38,376
+0.01(+0.09%)
Mar 27, 2007
7.147
7.167
7.080
7.167
75,816
+0.00(+0.00%)
Mar 26, 2007
7.192
7.195
7.135
7.167
50,232
-0.03(-0.40%)
Mar 23, 2007
7.128
7.208
7.115
7.195
90,168
+0.05(+0.76%)
Mar 22, 2007
7.029
7.141
7.029
7.141
95,472
+0.10(+1.36%)
Mar 21, 2007
7.003
7.061
7.003
7.045
80,496
-0.00(-0.05%)
Mar 20, 2007
6.981
7.048
6.981
7.048
35,880
+0.05(+0.69%)
Mar 19, 2007
6.971
7.000
6.968
7.000
84,864
+0.05(+0.78%)
Mar 16, 2007
6.977
6.977
6.945
6.945
42,120
-0.04(-0.55%)
Mar 15, 2007
6.968
6.987
6.968
6.984
32,448
+0.03(+0.41%)
Mar 14, 2007
6.971
6.971
6.942
6.955
27,768
+0.03(+0.37%)
Mar 13, 2007
6.920
6.977
6.901
6.929
52,104
+0.01(+0.14%)
Mar 12, 2007
6.933
6.939
6.904
6.920
37,128
-0.02(-0.28%)
Mar 09, 2007
6.958
6.987
6.936
6.939
38,688
-0.02(-0.28%)
Mar 08, 2007
6.994
6.994
6.923
6.958
82,680
-0.04(-0.55%)
Mar 07, 2007
6.939
7.000
6.939
6.997
42,120
+0.04(+0.60%)
Mar 06, 2007
6.965
6.990
6.945
6.955
43,368
+0.02(+0.23%)
Mar 05, 2007
6.949
6.997
6.939
6.939
57,720
-0.01(-0.09%)
Mar 02, 2007
6.955
7.003
6.942
6.945
47,112
+0.01(+0.09%)
Mar 01, 2007
6.933
7.013
6.926
6.939
59,904
+0.01(+0.14%)
Feb 28, 2007
6.971
6.977
6.926
6.929
49,608
+0.01(+0.09%)
Feb 27, 2007
6.936
6.939
6.920
6.923
79,872
-0.01(-0.14%)
Feb 26, 2007
6.926
6.943
6.923
6.933
69,264
+0.01(+0.09%)
Feb 23, 2007
6.910
6.942
6.907
6.926
109,825
+0.02(+0.23%)
Feb 22, 2007
6.923
6.971
6.910
6.910
100,153
+0.00(+0.00%)
Feb 21, 2007
6.891
6.923
6.888
6.910
67,080
+0.02(+0.23%)
Feb 20, 2007
6.891
6.923
6.875
6.894
67,080
-0.00(-0.05%)
Feb 16, 2007
6.913
6.974
6.897
6.897
74,880
-0.06(-0.83%)
Feb 15, 2007
6.955
6.977
6.936
6.955
45,240
+0.01(+0.09%)
Feb 14, 2007
6.968
6.977
6.949
6.949
35,256
+0.01(+0.14%)
Feb 13, 2007
6.917
6.971
6.901
6.939
41,808
+0.03(+0.37%)
Feb 12, 2007
6.939
6.939
6.913
6.913
32,448
-0.01(-0.14%)
Feb 09, 2007
6.933
6.968
6.920
6.923
42,744
-0.01(-0.14%)
Feb 08, 2007
6.933
6.965
6.929
6.933
63,648
-0.02(-0.32%)
Feb 07, 2007
6.974
7.010
6.939
6.955
81,744
-0.01(-0.18%)
Feb 06, 2007
6.958
6.984
6.942
6.968
68,952
+0.00(+0.00%)
Feb 05, 2007
6.968
7.000
6.942
6.968
50,856
-0.01(-0.14%)
Feb 02, 2007
6.994
7.080
6.952
6.977
50,856
-0.02(-0.23%)
Feb 01, 2007
6.961
6.994
6.945
6.994
60,216
+0.04(+0.55%)
Jan 31, 2007
6.968
6.968
6.929
6.955
42,120
+0.00(+0.00%)
Jan 30, 2007
6.974
6.974
6.907
6.955
70,200
+0.00(+0.05%)
Jan 29, 2007
6.923
6.961
6.901
6.952
50,544
+0.01(+0.18%)
Jan 26, 2007
6.926
6.987
6.907
6.939
106,081
+0.02(+0.23%)
Jan 25, 2007
6.907
6.939
6.875
6.923
61,464
+0.02(+0.23%)
Jan 24, 2007
6.939
6.958
6.872
6.907
83,928
-0.00(-0.05%)
Jan 23, 2007
6.894
6.933
6.878
6.910
66,144
+0.00(+0.05%)
Jan 22, 2007
6.923
7.000
6.814
6.907
89,544
-0.06(-0.92%)
Jan 19, 2007
6.968
6.971
6.945
6.971
53,352
+0.01(+0.14%)
Jan 18, 2007
6.945
6.961
6.920
6.961
63,648
+0.02(+0.28%)
Jan 17, 2007
6.971
6.971
6.942
6.942
49,608
-0.03(-0.37%)
Jan 16, 2007
6.923
6.994
6.923
6.968
89,232
-0.03(-0.37%)
Jan 12, 2007
7.013
7.074
6.961
6.994
66,768
-0.04(-0.50%)
Jan 11, 2007
7.019
7.115
7.006
7.029
91,416
-0.02(-0.23%)
Jan 10, 2007
7.035
7.093
7.019
7.045
76,440
-0.01(-0.09%)
Jan 09, 2007
6.984
7.051
6.984
7.051
75,816
+0.06(+0.87%)
Jan 08, 2007
7.045
7.074
6.949
6.990
87,984
-0.02(-0.32%)
Jan 05, 2007
7.074
7.074
6.945
7.013
66,144
+0.02(+0.27%)
Jan 04, 2007
6.939
7.032
6.926
6.994
76,752
+0.08(+1.11%)
Jan 03, 2007
6.907
6.952
6.888
6.917
65,832
+0.03(+0.47%)
Dec 29, 2006
6.926
6.939
6.859
6.885
104,521
-0.00(-0.05%)
Dec 28, 2006
6.939
6.942
6.872
6.888
81,432
-0.04(-0.60%)
Dec 27, 2006
6.897
6.929
6.894
6.929
66,144
+0.01(+0.09%)
Dec 26, 2006
7.000
7.003
6.875
6.923
138,841
-0.05(-0.74%)
Dec 22, 2006
6.990
7.003
6.939
6.974
104,209
-0.00(-0.05%)
Dec 21, 2006
7.003
7.019
6.949
6.977
91,728
-0.01(-0.14%)
Dec 20, 2006
7.067
7.067
6.939
6.987
146,017
-0.00(-0.05%)
Dec 19, 2006
7.131
7.131
6.926
6.990
106,081
-0.06(-0.86%)
Dec 18, 2006
7.128
7.128
7.010
7.051
111,385
-0.03(-0.45%)
Dec 15, 2006
7.115
7.119
7.061
7.083
72,384
+0.01(+0.09%)
Dec 14, 2006
7.115
7.115
7.048
7.077
87,984
+0.04(+0.50%)
Dec 13, 2006
7.051
7.054
6.971
7.042
82,992
+0.01(+0.18%)
Dec 12, 2006
7.086
7.086
6.984
7.029
88,608
-0.02(-0.27%)
Dec 11, 2006
7.086
7.096
7.010
7.048
74,880
+0.01(+0.09%)
Dec 08, 2006
7.083
7.086
7.000
7.042
79,560
+0.01(+0.18%)
Dec 07, 2006
7.038
7.038
6.987
7.029
57,720
+0.05(+0.78%)
Dec 06, 2006
7.042
7.042
6.939
6.974
87,048
-0.00(-0.05%)
Dec 05, 2006
7.003
7.003
6.961
6.977
79,872
+0.01(+0.18%)
Dec 04, 2006
7.077
7.077
6.945
6.965
66,768
-0.08(-1.14%)
Dec 01, 2006
7.131
7.141
7.029
7.045
121,057
-0.03(-0.45%)
Nov 30, 2006
7.051
7.086
7.048
7.077
98,281
+0.03(+0.45%)
Nov 29, 2006
6.961
7.074
6.933
7.045
86,112
+0.08(+1.10%)
Nov 28, 2006
6.933
7.038
6.933
6.968
111,385
+0.02(+0.23%)
Nov 27, 2006
6.869
6.952
6.862
6.952
94,848
+0.09(+1.26%)
Nov 24, 2006
6.817
6.872
6.817
6.865
56,472
+0.04(+0.61%)
Nov 22, 2006
6.753
6.824
6.753
6.824
107,641
+0.07(+1.09%)
Nov 21, 2006
6.740
6.795
6.740
6.750
130,417
+0.01(+0.14%)
Nov 20, 2006
6.760
6.795
6.740
6.740
84,864
-0.05(-0.76%)
Nov 17, 2006
6.814
6.836
6.792
6.792
66,144
-0.01(-0.14%)
Nov 16, 2006
6.801
6.836
6.788
6.801
53,352
+0.00(+0.05%)
Nov 15, 2006
6.792
6.824
6.772
6.798
67,392
+0.02(+0.24%)
Nov 14, 2006
6.785
6.785
6.744
6.782
92,976
+0.05(+0.81%)
Nov 13, 2006
6.744
6.792
6.727
6.727
74,256
-0.03(-0.38%)
Nov 10, 2006
6.763
6.766
6.740
6.753
39,312
+0.01(+0.19%)
Nov 09, 2006
6.772
6.779
6.740
6.740
37,128
-0.01(-0.10%)
Nov 08, 2006
6.747
6.772
6.740
6.747
44,616
+0.03(+0.48%)
Nov 07, 2006
6.747
6.747
6.692
6.715
55,848
+0.02(+0.34%)
Nov 06, 2006
6.676
6.708
6.664
6.692
56,784
+0.05(+0.82%)
Nov 03, 2006
6.711
6.711
6.635
6.638
63,648
-0.05(-0.72%)
Nov 02, 2006
6.824
6.824
6.679
6.686
85,488
-0.09(-1.32%)
Nov 01, 2006
6.747
6.785
6.744
6.776
83,928
+0.06(+0.86%)
Oct 31, 2006
6.763
6.763
6.718
6.718
81,432
-0.01(-0.19%)
Oct 30, 2006
6.788
6.788
6.718
6.731
50,544
-0.01(-0.19%)
Oct 27, 2006
6.760
6.785
6.744
6.744
52,104
-0.00(-0.05%)
Oct 26, 2006
6.734
6.792
6.734
6.747
95,784
+0.02(+0.29%)
Oct 25, 2006
6.699
6.747
6.692
6.727
68,016
+0.03(+0.43%)
Oct 24, 2006
6.667
6.715
6.667
6.699
90,168
+0.04(+0.58%)
Oct 23, 2006
6.641
6.708
6.635
6.660
115,753
+0.03(+0.48%)
Oct 20, 2006
6.628
6.715
6.612
6.628
68,952
-0.04(-0.67%)
Oct 19, 2006
6.660
6.731
6.596
6.673
139,153
+0.03(+0.39%)
Oct 18, 2006
6.644
6.673
6.638
6.647
58,344
+0.02(+0.24%)
Oct 17, 2006
6.647
6.673
6.625
6.631
53,664
-0.01(-0.14%)
Oct 16, 2006
6.622
6.647
6.619
6.641
53,040
+0.03(+0.48%)
Oct 13, 2006
6.679
6.679
6.590
6.609
89,544
-0.00(-0.05%)
Oct 12, 2006
6.606
6.628
6.570
6.612
90,168
+0.04(+0.54%)
Oct 11, 2006
6.606
6.606
6.574
6.577
55,848
-0.02(-0.29%)
Oct 10, 2006
6.631
6.631
6.574
6.596
68,328
+0.01(+0.10%)
Oct 09, 2006
6.631
6.631
6.570
6.590
49,920
+0.00(+0.05%)
Oct 06, 2006
6.609
6.615
6.574
6.586
55,536
+0.01(+0.10%)
Oct 05, 2006
6.609
6.622
6.577
6.580
43,680
-0.01(-0.10%)
Oct 04, 2006
6.596
6.603
6.535
6.586
109,201
+0.02(+0.34%)
Oct 03, 2006
6.506
6.570
6.500
6.564
161,929
+0.06(+0.89%)
Oct 02, 2006
6.510
6.519
6.487
6.506
132,601
+0.03(+0.45%)
Sep 29, 2006
6.500
6.506
6.478
6.478
95,160
+0.01(+0.10%)
Sep 28, 2006
6.490
6.490
6.461
6.471
140,713
-0.00(-0.05%)
Sep 27, 2006
6.532
6.532
6.458
6.474
173,161
+0.01(+0.10%)
Sep 26, 2006
6.516
6.516
6.468
6.468
111,073
-0.01(-0.20%)
Sep 25, 2006
6.538
6.724
6.468
6.481
126,985
-0.03(-0.49%)
Sep 22, 2006
6.554
6.564
6.497
6.513
58,344
-0.04(-0.59%)
Sep 21, 2006
6.529
6.570
6.529
6.551
69,264
+0.03(+0.44%)
Sep 20, 2006
6.619
6.619
6.519
6.522
64,272
-0.06(-0.88%)
Sep 19, 2006
6.554
6.603
6.554
6.580
45,864
+0.03(+0.39%)
Sep 18, 2006
6.599
6.638
6.522
6.554
64,896
-0.05(-0.73%)
Sep 15, 2006
6.641
6.641
6.603
6.603
55,848
+0.01(+0.15%)
Sep 14, 2006
6.609
6.612
6.577
6.593
83,928
+0.02(+0.24%)
Sep 13, 2006
6.596
6.596
6.577
6.577
70,824
+0.02(+0.24%)
Sep 12, 2006
6.574
6.574
6.538
6.561
77,376
+0.02(+0.34%)
Sep 11, 2006
6.586
6.586
6.506
6.538
97,969
+0.00(+0.00%)
Sep 08, 2006
6.548
6.551
6.522
6.538
44,616
+0.02(+0.25%)
Sep 07, 2006
6.545
6.545
6.481
6.522
73,632
+0.02(+0.25%)
Sep 06, 2006
6.612
6.612
6.506
6.506
60,216
-0.08(-1.22%)
Sep 05, 2006
6.651
6.651
6.586
6.586
67,704
+0.02(+0.24%)
Sep 01, 2006
6.625
6.628
6.564
6.570
98,281
+0.02(+0.29%)
Aug 31, 2006
6.603
6.603
6.516
6.551
111,073
+0.01(+0.15%)
Aug 30, 2006
6.564
6.570
6.522
6.542
92,976
+0.01(+0.10%)
Aug 29, 2006
6.558
6.558
6.500
6.535
76,128
+0.03(+0.44%)
Aug 28, 2006
6.538
6.567
6.487
6.506
74,568
+0.02(+0.25%)
Aug 25, 2006
6.522
6.522
6.471
6.490
82,992
-0.03(-0.49%)
Aug 24, 2006
6.538
6.551
6.458
6.522
117,313
+0.02(+0.35%)
Aug 23, 2006
6.538
6.551
6.478
6.500
77,688
+0.00(+0.00%)
Aug 22, 2006
6.554
6.554
6.487
6.500
46,488
-0.05(-0.78%)
Aug 21, 2006
6.580
6.612
6.513
6.551
59,904
-0.03(-0.44%)
Aug 18, 2006
6.628
6.631
6.522
6.580
60,216
-0.00(-0.05%)
Aug 17, 2006
6.586
6.586
6.522
6.583
30,888
+0.06(+0.98%)
Aug 16, 2006
6.667
6.667
6.506
6.519
73,944
-0.03(-0.44%)
Aug 15, 2006
6.625
6.631
6.490
6.548
105,457
-0.02(-0.29%)
Aug 14, 2006
6.603
6.603
6.535
6.567
66,144
+0.00(+0.05%)
Aug 11, 2006
6.644
6.651
6.554
6.564
108,889
-0.06(-0.97%)
Aug 10, 2006
6.603
6.635
6.554
6.628
117,313
+0.07(+1.12%)
Aug 09, 2006
6.506
6.554
6.445
6.554
114,193
+0.09(+1.44%)
Aug 08, 2006
6.378
6.490
6.378
6.461
65,832
+0.05(+0.80%)
Aug 07, 2006
6.455
6.455
6.394
6.410
79,248
-0.04(-0.70%)
Aug 04, 2006
6.391
6.474
6.391
6.455
118,873
+0.10(+1.56%)
Aug 03, 2006
6.452
6.468
6.330
6.356
47,736
-0.06(-0.95%)
Aug 02, 2006
6.407
6.433
6.349
6.417
37,752
+0.06(+0.96%)
Aug 01, 2006
6.356
6.381
6.298
6.356
54,600
+0.03(+0.51%)
Jul 31, 2006
6.372
6.372
6.279
6.324
73,008
-0.01(-0.10%)
Jul 28, 2006
6.314
6.365
6.292
6.330
70,824
+0.04(+0.56%)
Jul 27, 2006
6.359
6.359
6.272
6.295
53,352
+0.00(+0.00%)
Jul 26, 2006
6.353
6.353
6.282
6.295
48,672
-0.00(-0.05%)
Jul 25, 2006
6.372
6.372
6.247
6.298
77,064
+0.00(+0.00%)
Jul 24, 2006
6.295
6.324
6.234
6.298
53,976
+0.05(+0.77%)
Jul 21, 2006
6.250
6.266
6.218
6.250
43,056
+0.03(+0.52%)
Jul 20, 2006
6.244
6.244
6.173
6.218
63,336
-0.02(-0.31%)
Jul 19, 2006
6.234
6.244
6.208
6.237
59,592
+0.04(+0.67%)
Jul 18, 2006
6.224
6.231
6.186
6.195
57,096
-0.02(-0.36%)
Jul 17, 2006
6.244
6.244
6.202
6.218
44,928
+0.00(+0.00%)
Jul 14, 2006
6.240
6.240
6.195
6.218
40,872
+0.02(+0.36%)
Jul 13, 2006
6.205
6.205
6.163
6.195
84,240
+0.04(+0.57%)
Jul 12, 2006
6.163
6.176
6.141
6.160
32,448
+0.03(+0.42%)
Jul 11, 2006
6.160
6.160
6.131
6.135
38,688
+0.01(+0.16%)
Jul 10, 2006
6.154
6.160
6.125
6.125
40,248
+0.01(+0.16%)
Jul 07, 2006
6.138
6.167
6.115
6.115
26,520
-0.00(-0.05%)
Jul 06, 2006
6.186
6.186
6.090
6.119
63,648
-0.04(-0.57%)
Jul 05, 2006
6.211
6.224
6.141
6.154
22,776
-0.05(-0.83%)
Jul 03, 2006
6.160
6.221
6.160
6.205
27,768
+0.08(+1.26%)
Jun 30, 2006
6.138
6.147
6.042
6.128
129,793
+0.03(+0.53%)
Jun 29, 2006
6.115
6.135
6.070
6.096
34,944
+0.01(+0.16%)
Jun 28, 2006
6.122
6.154
6.086
6.086
57,720
-0.03(-0.47%)
Jun 27, 2006
6.218
6.249
6.090
6.115
106,393
-0.14(-2.25%)
Jun 26, 2006
6.234
6.256
6.218
6.256
53,976
+0.02(+0.26%)
Jun 23, 2006
6.272
6.279
6.240
6.240
153,193
-0.02(-0.31%)
Jun 22, 2006
6.288
6.292
6.256
6.260
68,952
-0.02(-0.31%)
Jun 21, 2006
6.279
6.295
6.250
6.279
60,216
-0.00(-0.05%)
Jun 20, 2006
6.320
6.333
6.282
6.282
87,048
-0.01(-0.20%)
Jun 19, 2006
6.314
6.330
6.295
6.295
42,744
-0.02(-0.30%)
Jun 16, 2006
6.353
6.356
6.308
6.314
89,232
-0.03(-0.40%)
Jun 15, 2006
6.304
6.349
6.304
6.340
26,832
+0.04(+0.56%)
Jun 14, 2006
6.336
6.336
6.295
6.304
78,624
-0.02(-0.35%)
Jun 13, 2006
6.314
6.330
6.304
6.327
46,488
+0.00(+0.00%)
Jun 12, 2006
6.362
6.362
6.304
6.327
43,368
+0.01(+0.20%)
Jun 09, 2006
6.330
6.330
6.298
6.314
20,904
+0.01(+0.10%)
Jun 08, 2006
6.336
6.369
6.301
6.308
47,736
-0.02(-0.25%)
Jun 07, 2006
6.327
6.362
6.324
6.324
93,600
+0.03(+0.41%)
Jun 06, 2006
6.346
6.346
6.298
6.298
145,705
-0.01(-0.10%)
Jun 05, 2006
6.353
6.378
6.304
6.304
42,744
-0.02(-0.35%)
Jun 02, 2006
6.320
6.362
6.320
6.327
146,329
+0.04(+0.56%)
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.