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
Virtus Dividend Interest and Premium Strategy Fund
(NY:
NFJ
)
12.30
+0.11 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2020
8.127
8.230
8.112
8.186
209,471
+0.01(+0.18%)
May 28, 2020
8.156
8.218
8.134
8.171
324,276
+0.03(+0.36%)
May 27, 2020
8.134
8.164
8.016
8.142
239,079
+0.08(+1.01%)
May 26, 2020
8.097
8.112
8.053
8.060
324,189
+0.12(+1.49%)
May 22, 2020
7.949
7.957
7.890
7.942
268,702
+0.02(+0.28%)
May 21, 2020
7.972
7.986
7.890
7.920
185,983
-0.08(-1.02%)
May 20, 2020
7.942
8.001
7.942
8.001
192,708
+0.13(+1.69%)
May 19, 2020
7.883
7.905
7.853
7.868
198,893
-0.04(-0.47%)
May 18, 2020
7.875
7.942
7.875
7.905
260,801
+0.21(+2.79%)
May 15, 2020
7.631
7.713
7.587
7.691
260,588
+0.04(+0.48%)
May 14, 2020
7.506
7.698
7.469
7.654
493,355
+0.03(+0.39%)
May 13, 2020
7.802
7.838
7.594
7.624
291,616
-0.18(-2.37%)
May 12, 2020
7.957
8.009
7.809
7.809
347,773
-0.15(-1.86%)
May 11, 2020
7.875
7.994
7.868
7.957
296,144
+0.01(+0.09%)
May 08, 2020
7.957
7.994
7.905
7.949
152,674
+0.07(+0.84%)
May 07, 2020
7.868
7.920
7.838
7.883
214,392
+0.09(+1.14%)
May 06, 2020
7.883
7.883
7.779
7.794
288,226
-0.02(-0.28%)
May 05, 2020
7.765
7.883
7.765
7.816
298,766
+0.11(+1.44%)
May 04, 2020
7.557
7.735
7.513
7.705
305,949
+0.02(+0.29%)
May 01, 2020
7.639
7.720
7.602
7.683
364,850
-0.14(-1.80%)
Apr 30, 2020
7.905
7.905
7.772
7.824
360,686
-0.11(-1.40%)
Apr 29, 2020
7.861
7.964
7.787
7.935
290,713
+0.18(+2.29%)
Apr 28, 2020
7.853
7.920
7.735
7.757
349,163
-0.02(-0.29%)
Apr 27, 2020
7.661
7.787
7.661
7.779
216,996
+0.13(+1.74%)
Apr 24, 2020
7.639
7.661
7.587
7.646
256,937
+0.10(+1.27%)
Apr 23, 2020
7.676
7.713
7.550
7.550
566,989
-0.08(-1.07%)
Apr 22, 2020
7.572
7.683
7.557
7.631
250,754
+0.14(+1.88%)
Apr 21, 2020
7.432
7.528
7.387
7.491
462,451
-0.21(-2.69%)
Apr 20, 2020
7.661
7.816
7.654
7.698
410,536
-0.12(-1.51%)
Apr 17, 2020
7.787
7.853
7.705
7.816
447,340
+0.20(+2.62%)
Apr 16, 2020
7.757
7.757
7.535
7.617
298,720
-0.06(-0.77%)
Apr 15, 2020
7.728
7.765
7.543
7.676
301,640
-0.19(-2.44%)
Apr 14, 2020
7.787
7.905
7.735
7.868
568,336
+0.21(+2.70%)
Apr 13, 2020
7.765
7.765
7.410
7.661
997,332
-0.06(-0.77%)
Apr 09, 2020
7.787
7.912
7.668
7.720
416,508
+0.08(+1.06%)
Apr 08, 2020
7.387
7.691
7.373
7.639
357,710
+0.27(+3.61%)
Apr 07, 2020
7.498
7.639
7.373
7.373
368,539
+0.04(+0.50%)
Apr 06, 2020
6.988
7.395
6.922
7.336
529,416
+0.63(+9.37%)
Apr 03, 2020
6.848
6.964
6.697
6.707
605,965
-0.24(-3.41%)
Apr 02, 2020
6.781
6.988
6.722
6.944
577,749
+0.16(+2.40%)
Apr 01, 2020
6.848
6.951
6.714
6.781
452,109
-0.33(-4.58%)
Mar 31, 2020
7.240
7.461
7.106
7.106
855,378
-0.16(-2.24%)
Mar 30, 2020
7.188
7.373
6.995
7.269
549,490
+0.09(+1.24%)
Mar 27, 2020
7.240
7.321
7.025
7.180
883,457
-0.14(-1.92%)
Mar 26, 2020
6.951
7.350
6.944
7.321
651,071
+0.34(+4.87%)
Mar 25, 2020
6.374
7.166
6.374
6.981
946,840
+0.64(+10.15%)
Mar 24, 2020
5.953
6.522
5.953
6.337
845,448
+0.55(+9.45%)
Mar 23, 2020
5.798
6.056
5.568
5.790
994,493
-0.32(-5.21%)
Mar 20, 2020
6.101
6.441
6.075
6.108
1,026,531
-0.02(-0.36%)
Mar 19, 2020
5.590
6.522
5.590
6.130
871,277
+0.27(+4.67%)
Mar 18, 2020
6.175
6.360
5.672
5.857
1,308,972
-0.68(-10.41%)
Mar 17, 2020
6.308
6.751
6.188
6.537
1,344,949
+0.21(+3.39%)
Mar 16, 2020
6.101
6.714
6.093
6.323
1,100,940
-0.70(-9.91%)
Mar 13, 2020
6.626
7.032
6.570
7.018
1,252,365
+0.68(+10.80%)
Mar 12, 2020
7.069
7.076
6.326
6.334
1,257,119
-1.19(-15.80%)
Mar 11, 2020
7.977
8.063
7.515
7.523
469,471
-0.61(-7.53%)
Mar 10, 2020
8.041
8.149
7.789
8.135
696,447
+0.27(+3.48%)
Mar 09, 2020
8.106
8.113
7.732
7.861
670,237
-0.71(-8.32%)
Mar 06, 2020
8.387
8.582
8.387
8.575
308,929
-0.08(-0.92%)
Mar 05, 2020
8.704
8.758
8.560
8.654
224,290
-0.24(-2.67%)
Mar 04, 2020
8.704
8.899
8.704
8.892
317,573
+0.27(+3.09%)
Mar 03, 2020
8.812
8.848
8.504
8.625
503,788
-0.17(-1.89%)
Mar 02, 2020
8.466
8.791
8.373
8.791
693,476
+0.33(+3.92%)
Feb 28, 2020
8.445
8.560
8.146
8.459
651,583
-0.15(-1.76%)
Feb 27, 2020
8.899
8.899
8.585
8.611
585,337
-0.44(-4.86%)
Feb 26, 2020
9.079
9.216
8.992
9.050
535,202
-0.04(-0.40%)
Feb 25, 2020
9.446
9.472
9.043
9.086
414,948
-0.35(-3.67%)
Feb 24, 2020
9.540
9.576
9.274
9.432
485,014
-0.30(-3.04%)
Feb 21, 2020
9.720
9.756
9.691
9.727
164,040
-0.03(-0.30%)
Feb 20, 2020
9.699
9.756
9.672
9.756
192,834
+0.04(+0.37%)
Feb 19, 2020
9.785
9.814
9.720
9.720
241,420
-0.02(-0.22%)
Feb 18, 2020
9.785
9.800
9.735
9.742
204,182
-0.06(-0.66%)
Feb 14, 2020
9.756
9.814
9.756
9.807
135,868
+0.05(+0.52%)
Feb 13, 2020
9.749
9.785
9.735
9.756
211,697
+0.01(+0.07%)
Feb 12, 2020
9.800
9.805
9.742
9.749
247,461
+0.01(+0.07%)
Feb 11, 2020
9.763
9.785
9.735
9.742
228,791
+0.02(+0.22%)
Feb 10, 2020
9.627
9.749
9.619
9.720
344,867
+0.06(+0.67%)
Feb 07, 2020
9.605
9.655
9.590
9.655
189,715
+0.04(+0.37%)
Feb 06, 2020
9.648
9.648
9.583
9.619
153,057
+0.01(+0.08%)
Feb 05, 2020
9.540
9.627
9.540
9.612
258,870
+0.10(+1.06%)
Feb 04, 2020
9.547
9.583
9.497
9.511
237,767
+0.01(+0.08%)
Feb 03, 2020
9.468
9.511
9.441
9.504
179,223
+0.07(+0.76%)
Jan 31, 2020
9.511
9.544
9.425
9.432
398,305
-0.09(-0.98%)
Jan 30, 2020
9.490
9.540
9.475
9.526
215,246
+0.01(+0.08%)
Jan 29, 2020
9.540
9.562
9.518
9.518
222,919
+0.01(+0.08%)
Jan 28, 2020
9.490
9.518
9.475
9.511
273,970
+0.05(+0.53%)
Jan 27, 2020
9.490
9.490
9.439
9.461
259,827
-0.12(-1.20%)
Jan 24, 2020
9.612
9.648
9.555
9.576
341,404
-0.01(-0.15%)
Jan 23, 2020
9.583
9.591
9.547
9.591
280,601
+0.00(+0.00%)
Jan 22, 2020
9.583
9.605
9.576
9.591
222,200
+0.03(+0.30%)
Jan 21, 2020
9.540
9.562
9.482
9.562
219,381
+0.02(+0.23%)
Jan 17, 2020
9.547
9.569
9.490
9.540
253,416
+0.00(+0.00%)
Jan 16, 2020
9.468
9.540
9.468
9.540
324,435
+0.05(+0.53%)
Jan 15, 2020
9.446
9.533
9.439
9.490
356,942
+0.05(+0.53%)
Jan 14, 2020
9.432
9.468
9.432
9.439
267,181
+0.01(+0.08%)
Jan 13, 2020
9.490
9.526
9.432
9.432
365,415
-0.04(-0.46%)
Jan 10, 2020
9.511
9.521
9.462
9.475
350,703
-0.01(-0.15%)
Jan 09, 2020
9.410
9.518
9.396
9.490
309,929
+0.14(+1.46%)
Jan 08, 2020
9.374
9.418
9.353
9.353
397,459
+0.01(+0.15%)
Jan 07, 2020
9.396
9.410
9.331
9.338
359,094
-0.04(-0.46%)
Jan 06, 2020
9.360
9.396
9.310
9.382
426,714
-0.02(-0.23%)
Jan 03, 2020
9.382
9.475
9.342
9.403
479,354
+0.01(+0.15%)
Jan 02, 2020
9.403
9.418
9.331
9.389
340,311
+0.02(+0.23%)
Dec 31, 2019
9.288
9.367
9.288
9.367
270,070
+0.04(+0.46%)
Dec 30, 2019
9.382
9.382
9.281
9.324
302,995
-0.04(-0.46%)
Dec 27, 2019
9.374
9.403
9.353
9.367
191,103
+0.00(+0.00%)
Dec 26, 2019
9.410
9.427
9.302
9.367
190,134
-0.01(-0.15%)
Dec 24, 2019
9.389
9.439
9.382
9.382
143,223
-0.01(-0.15%)
Dec 23, 2019
9.389
9.432
9.338
9.396
283,982
+0.01(+0.15%)
Dec 20, 2019
9.425
9.454
9.360
9.382
352,923
-0.01(-0.12%)
Dec 19, 2019
9.385
9.456
9.350
9.392
370,619
+0.02(+0.23%)
Dec 18, 2019
9.385
9.392
9.357
9.371
282,579
+0.00(+0.00%)
Dec 17, 2019
9.343
9.385
9.336
9.371
236,596
+0.05(+0.53%)
Dec 16, 2019
9.322
9.343
9.286
9.322
333,915
+0.05(+0.53%)
Dec 13, 2019
9.194
9.279
9.194
9.272
333,038
+0.06(+0.69%)
Dec 12, 2019
9.144
9.251
9.137
9.208
357,963
+0.07(+0.78%)
Dec 11, 2019
9.272
9.280
9.102
9.137
648,556
-0.13(-1.38%)
Dec 10, 2019
9.237
9.286
9.201
9.265
365,079
+0.01(+0.08%)
Dec 09, 2019
9.272
9.290
9.222
9.258
313,670
-0.02(-0.23%)
Dec 06, 2019
9.244
9.307
9.237
9.279
468,993
+0.06(+0.61%)
Dec 05, 2019
9.166
9.222
9.130
9.222
404,899
+0.07(+0.77%)
Dec 04, 2019
9.137
9.159
9.116
9.152
347,371
+0.06(+0.62%)
Dec 03, 2019
8.989
9.130
8.939
9.095
609,259
+0.08(+0.86%)
Dec 02, 2019
9.095
9.109
9.010
9.017
816,418
-0.04(-0.47%)
Nov 29, 2019
9.038
9.067
9.010
9.059
116,471
+0.00(+0.00%)
Nov 27, 2019
9.031
9.059
9.010
9.059
216,708
+0.04(+0.47%)
Nov 26, 2019
9.017
9.063
8.999
9.017
343,984
-0.01(-0.16%)
Nov 25, 2019
9.081
9.095
9.017
9.031
276,610
-0.04(-0.39%)
Nov 22, 2019
9.059
9.074
9.045
9.067
219,955
+0.01(+0.08%)
Nov 21, 2019
9.067
9.067
9.010
9.059
241,836
-0.01(-0.08%)
Nov 20, 2019
8.967
9.074
8.967
9.067
226,095
+0.09(+1.03%)
Nov 19, 2019
8.982
9.002
8.950
8.974
205,672
-0.02(-0.24%)
Nov 18, 2019
8.967
8.996
8.932
8.996
197,972
+0.03(+0.32%)
Nov 15, 2019
8.946
8.989
8.928
8.967
288,426
+0.02(+0.24%)
Nov 14, 2019
8.925
8.946
8.875
8.946
385,173
+0.02(+0.24%)
Nov 13, 2019
8.982
8.989
8.918
8.925
250,269
-0.06(-0.71%)
Nov 12, 2019
9.024
9.031
8.974
8.989
172,395
-0.01(-0.16%)
Nov 11, 2019
8.932
9.010
8.932
9.003
165,323
+0.03(+0.32%)
Nov 08, 2019
8.868
8.982
8.864
8.974
235,908
+0.06(+0.64%)
Nov 07, 2019
8.918
8.946
8.868
8.918
302,862
-0.01(-0.16%)
Nov 06, 2019
8.875
8.932
8.854
8.932
288,181
+0.07(+0.80%)
Nov 05, 2019
8.918
8.918
8.847
8.861
229,988
-0.04(-0.48%)
Nov 04, 2019
8.904
8.918
8.868
8.904
222,595
+0.02(+0.24%)
Nov 01, 2019
8.826
8.889
8.790
8.882
249,743
+0.10(+1.13%)
Oct 31, 2019
8.812
8.826
8.748
8.783
159,683
-0.03(-0.32%)
Oct 30, 2019
8.833
8.847
8.734
8.812
309,508
-0.01(-0.08%)
Oct 29, 2019
8.748
8.822
8.727
8.819
227,837
+0.06(+0.65%)
Oct 28, 2019
8.769
8.790
8.719
8.762
164,740
+0.01(+0.16%)
Oct 25, 2019
8.691
8.762
8.691
8.748
211,908
+0.05(+0.57%)
Oct 24, 2019
8.727
8.754
8.677
8.698
306,193
-0.01(-0.16%)
Oct 23, 2019
8.705
8.762
8.677
8.712
304,114
-0.01(-0.08%)
Oct 22, 2019
8.727
8.769
8.684
8.719
242,738
+0.00(+0.00%)
Oct 21, 2019
8.691
8.727
8.677
8.719
200,844
+0.06(+0.65%)
Oct 18, 2019
8.677
8.705
8.656
8.663
185,507
-0.04(-0.41%)
Oct 17, 2019
8.684
8.698
8.649
8.698
143,031
+0.05(+0.57%)
Oct 16, 2019
8.656
8.705
8.634
8.649
161,935
-0.01(-0.08%)
Oct 15, 2019
8.634
8.741
8.634
8.656
276,521
+0.04(+0.41%)
Oct 14, 2019
8.649
8.662
8.599
8.620
224,110
-0.04(-0.49%)
Oct 11, 2019
8.627
8.712
8.613
8.663
209,649
+0.09(+0.99%)
Oct 10, 2019
8.557
8.620
8.536
8.578
322,107
+0.01(+0.17%)
Oct 09, 2019
8.557
8.585
8.514
8.564
447,511
+0.04(+0.50%)
Oct 08, 2019
8.557
8.564
8.457
8.521
291,425
-0.07(-0.82%)
Oct 07, 2019
8.599
8.613
8.571
8.592
276,648
-0.03(-0.33%)
Oct 04, 2019
8.564
8.620
8.549
8.620
222,920
+0.07(+0.83%)
Oct 03, 2019
8.464
8.549
8.436
8.549
235,458
+0.06(+0.75%)
Oct 02, 2019
8.542
8.542
8.430
8.486
373,664
-0.10(-1.16%)
Oct 01, 2019
8.691
8.705
8.581
8.585
511,058
-0.07(-0.82%)
Sep 30, 2019
8.663
8.728
8.656
8.656
622,682
-0.01(-0.08%)
Sep 27, 2019
8.741
8.776
8.642
8.663
611,724
-0.01(-0.16%)
Sep 26, 2019
8.712
8.712
8.627
8.677
316,134
-0.04(-0.41%)
Sep 25, 2019
8.734
8.769
8.677
8.712
357,510
-0.02(-0.24%)
Sep 24, 2019
8.819
8.833
8.698
8.734
356,391
-0.04(-0.48%)
Sep 23, 2019
8.769
8.804
8.769
8.776
343,887
-0.03(-0.32%)
Sep 20, 2019
8.819
8.819
8.762
8.804
342,356
+0.03(+0.32%)
Sep 19, 2019
8.727
8.812
8.727
8.776
302,942
+0.04(+0.41%)
Sep 18, 2019
8.712
8.769
8.698
8.741
420,752
+0.02(+0.24%)
Sep 17, 2019
8.712
8.730
8.705
8.719
215,729
+0.01(+0.08%)
Sep 16, 2019
8.769
8.776
8.705
8.712
283,392
-0.05(-0.57%)
Sep 13, 2019
8.748
8.783
8.719
8.762
211,202
+0.03(+0.37%)
Sep 12, 2019
8.661
8.751
8.640
8.730
429,310
+0.11(+1.29%)
Sep 11, 2019
8.549
8.650
8.549
8.619
364,228
+0.08(+0.90%)
Sep 10, 2019
8.508
8.549
8.473
8.542
364,290
+0.02(+0.24%)
Sep 09, 2019
8.521
8.535
8.508
8.521
403,886
+0.02(+0.25%)
Sep 06, 2019
8.494
8.528
8.445
8.501
677,950
+0.00(+0.00%)
Sep 05, 2019
8.473
8.535
8.473
8.501
366,679
+0.08(+0.99%)
Sep 04, 2019
8.431
8.452
8.403
8.417
220,136
+0.04(+0.50%)
Sep 03, 2019
8.375
8.396
8.354
8.375
172,967
-0.05(-0.58%)
Aug 30, 2019
8.445
8.459
8.368
8.424
239,352
+0.00(+0.00%)
Aug 29, 2019
8.431
8.445
8.368
8.424
373,188
+0.06(+0.67%)
Aug 28, 2019
8.292
8.368
8.292
8.368
309,694
+0.04(+0.50%)
Aug 27, 2019
8.431
8.473
8.271
8.327
303,638
-0.08(-0.99%)
Aug 26, 2019
8.354
8.419
8.330
8.410
212,371
+0.10(+1.17%)
Aug 23, 2019
8.431
8.473
8.299
8.313
241,508
-0.14(-1.65%)
Aug 22, 2019
8.466
8.501
8.424
8.452
214,287
+0.01(+0.16%)
Aug 21, 2019
8.508
8.521
8.417
8.438
405,345
-0.01(-0.08%)
Aug 20, 2019
8.459
8.487
8.424
8.445
244,687
-0.03(-0.33%)
Aug 19, 2019
8.466
8.521
8.438
8.473
237,334
+0.06(+0.74%)
Aug 16, 2019
8.341
8.431
8.341
8.410
157,412
+0.10(+1.26%)
Aug 15, 2019
8.320
8.351
8.292
8.306
186,631
-0.01(-0.08%)
Aug 14, 2019
8.375
8.410
8.313
8.313
227,793
-0.15(-1.73%)
Aug 13, 2019
8.424
8.537
8.424
8.459
306,083
-0.01(-0.08%)
Aug 12, 2019
8.466
8.521
8.424
8.466
318,418
-0.03(-0.41%)
Aug 09, 2019
8.542
8.542
8.480
8.501
243,665
-0.06(-0.73%)
Aug 08, 2019
8.445
8.563
8.445
8.563
223,796
+0.13(+1.57%)
Aug 07, 2019
8.389
8.431
8.320
8.431
249,633
-0.01(-0.16%)
Aug 06, 2019
8.424
8.459
8.389
8.445
184,149
+0.06(+0.75%)
Aug 05, 2019
8.521
8.521
8.334
8.382
397,645
-0.24(-2.74%)
Aug 02, 2019
8.647
8.661
8.563
8.619
225,264
-0.05(-0.56%)
Aug 01, 2019
8.737
8.800
8.640
8.668
331,509
-0.06(-0.64%)
Jul 31, 2019
8.779
8.793
8.688
8.723
205,653
-0.06(-0.63%)
Jul 30, 2019
8.709
8.779
8.695
8.779
292,458
+0.06(+0.72%)
Jul 29, 2019
8.702
8.730
8.688
8.716
119,016
+0.01(+0.16%)
Jul 26, 2019
8.695
8.730
8.681
8.702
181,131
+0.05(+0.56%)
Jul 25, 2019
8.688
8.723
8.647
8.654
349,026
-0.06(-0.72%)
Jul 24, 2019
8.661
8.716
8.657
8.716
282,032
+0.04(+0.48%)
Jul 23, 2019
8.737
8.758
8.661
8.674
430,864
-0.03(-0.40%)
Jul 22, 2019
8.716
8.737
8.668
8.709
138,755
-0.01(-0.08%)
Jul 19, 2019
8.737
8.758
8.668
8.716
239,352
+0.00(+0.00%)
Jul 18, 2019
8.668
8.723
8.654
8.716
195,569
+0.03(+0.32%)
Jul 17, 2019
8.702
8.723
8.663
8.688
163,116
-0.01(-0.16%)
Jul 16, 2019
8.702
8.730
8.661
8.702
208,867
+0.02(+0.24%)
Jul 15, 2019
8.737
8.737
8.656
8.681
237,206
-0.05(-0.56%)
Jul 12, 2019
8.730
8.730
8.668
8.730
203,270
+0.00(+0.00%)
Jul 11, 2019
8.716
8.730
8.643
8.730
296,391
+0.06(+0.64%)
Jul 10, 2019
8.758
8.787
8.647
8.674
378,430
-0.03(-0.40%)
Jul 09, 2019
8.647
8.709
8.640
8.709
250,374
+0.05(+0.56%)
Jul 08, 2019
8.661
8.678
8.598
8.661
203,740
-0.05(-0.56%)
Jul 05, 2019
8.688
8.709
8.612
8.709
187,888
+0.01(+0.08%)
Jul 03, 2019
8.702
8.714
8.661
8.702
73,315
+0.02(+0.24%)
Jul 02, 2019
8.674
8.716
8.657
8.681
331,962
-0.02(-0.24%)
Jul 01, 2019
8.695
8.730
8.647
8.702
427,910
+0.08(+0.89%)
Jun 28, 2019
8.549
8.654
8.542
8.626
454,266
+0.10(+1.14%)
Jun 27, 2019
8.480
8.535
8.446
8.528
282,139
+0.07(+0.82%)
Jun 26, 2019
8.431
8.473
8.375
8.459
240,547
+0.07(+0.83%)
Jun 25, 2019
8.473
8.480
8.389
8.389
203,206
-0.06(-0.74%)
Jun 24, 2019
8.480
8.528
8.452
8.452
236,808
-0.01(-0.08%)
Jun 21, 2019
8.480
8.514
8.452
8.459
181,850
-0.01(-0.16%)
Jun 20, 2019
8.514
8.514
8.424
8.473
261,936
+0.04(+0.50%)
Jun 19, 2019
8.473
8.494
8.424
8.431
207,789
-0.03(-0.41%)
Jun 18, 2019
8.452
8.473
8.417
8.466
322,017
+0.08(+1.00%)
Jun 17, 2019
8.396
8.417
8.375
8.382
201,044
-0.01(-0.17%)
Jun 14, 2019
8.368
8.403
8.341
8.396
237,483
+0.00(+0.04%)
Jun 13, 2019
8.304
8.413
8.297
8.393
616,525
+0.08(+0.99%)
Jun 12, 2019
8.345
8.345
8.290
8.311
279,848
-0.02(-0.25%)
Jun 11, 2019
8.372
8.386
8.283
8.331
232,895
+0.00(+0.00%)
Jun 10, 2019
8.297
8.379
8.297
8.331
333,613
+0.06(+0.74%)
Jun 07, 2019
8.222
8.283
8.208
8.270
318,205
+0.05(+0.58%)
Jun 06, 2019
8.147
8.236
8.133
8.222
369,916
+0.08(+0.92%)
Jun 05, 2019
8.167
8.192
8.120
8.147
349,144
+0.01(+0.08%)
Jun 04, 2019
8.113
8.188
8.079
8.140
393,428
+0.08(+0.93%)
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.