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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.64
+0.07 (+0.48%)
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 31, 2016
7.168
7.178
7.108
7.128
102,542
-0.02(-0.28%)
May 27, 2016
7.138
7.148
7.148
7.148
94,426
-0.00(-0.07%)
May 26, 2016
7.148
7.168
7.123
7.153
79,986
+0.03(+0.35%)
May 25, 2016
7.118
7.163
7.103
7.128
230,770
+0.03(+0.42%)
May 24, 2016
7.083
7.118
7.073
7.098
94,506
+0.05(+0.71%)
May 23, 2016
7.078
7.088
7.038
7.048
104,383
-0.02(-0.28%)
May 20, 2016
7.023
7.078
7.018
7.068
85,207
+0.05(+0.78%)
May 19, 2016
6.988
6.988
6.938
7.013
105,277
+0.00(+0.00%)
May 18, 2016
6.973
7.028
6.973
7.013
62,873
-0.01(-0.21%)
May 17, 2016
7.023
7.028
6.983
7.028
84,979
-0.00(-0.07%)
May 16, 2016
7.048
7.058
7.003
7.033
107,946
+0.01(+0.12%)
May 13, 2016
7.010
7.025
6.980
7.025
71,080
+0.00(+0.07%)
May 12, 2016
7.015
7.020
6.930
7.020
152,769
+0.00(+0.07%)
May 11, 2016
7.015
7.029
6.980
7.015
50,823
+0.00(+0.00%)
May 10, 2016
6.990
7.034
6.951
7.015
108,473
+0.04(+0.57%)
May 09, 2016
6.960
6.980
6.950
6.975
76,829
+0.01(+0.14%)
May 06, 2016
6.955
6.975
6.930
6.965
69,676
+0.00(+0.00%)
May 05, 2016
6.965
6.990
6.940
6.965
66,471
+0.02(+0.29%)
May 04, 2016
6.945
7.000
6.876
6.945
79,248
-0.00(-0.07%)
May 03, 2016
6.995
7.000
6.950
6.950
89,380
-0.06(-0.85%)
May 02, 2016
7.054
7.074
6.995
7.010
64,863
-0.04(-0.56%)
Apr 29, 2016
7.099
7.099
7.039
7.049
54,517
-0.03(-0.49%)
Apr 28, 2016
7.059
7.089
7.039
7.084
121,101
+0.03(+0.42%)
Apr 27, 2016
7.039
7.064
7.015
7.054
48,284
+0.02(+0.28%)
Apr 26, 2016
7.029
7.059
6.995
7.034
106,333
+0.01(+0.21%)
Apr 25, 2016
7.005
7.020
6.990
7.020
80,593
+0.03(+0.43%)
Apr 22, 2016
6.990
7.005
6.970
6.990
30,544
+0.01(+0.14%)
Apr 21, 2016
6.975
6.995
6.940
6.980
36,134
+0.02(+0.36%)
Apr 20, 2016
6.891
6.955
6.876
6.955
81,156
+0.07(+1.08%)
Apr 19, 2016
6.851
6.881
6.826
6.881
71,443
+0.07(+1.09%)
Apr 18, 2016
6.772
6.811
6.772
6.806
46,337
+0.03(+0.51%)
Apr 15, 2016
6.881
6.886
6.772
6.772
89,713
-0.10(-1.39%)
Apr 14, 2016
6.828
6.872
6.813
6.867
82,305
+0.03(+0.50%)
Apr 13, 2016
6.803
6.833
6.784
6.833
80,613
+0.04(+0.58%)
Apr 12, 2016
6.769
6.794
6.759
6.794
108,413
+0.03(+0.44%)
Apr 11, 2016
6.759
6.803
6.725
6.764
106,741
+0.02(+0.36%)
Apr 08, 2016
6.745
6.771
6.710
6.740
110,612
+0.01(+0.15%)
Apr 07, 2016
6.710
6.754
6.700
6.730
223,104
+0.03(+0.51%)
Apr 06, 2016
6.671
6.705
6.671
6.695
117,309
+0.02(+0.37%)
Apr 05, 2016
6.690
6.690
6.641
6.671
45,908
-0.04(-0.59%)
Apr 04, 2016
6.745
6.754
6.686
6.710
28,510
-0.01(-0.22%)
Apr 01, 2016
6.686
6.754
6.671
6.725
73,635
+0.03(+0.51%)
Mar 31, 2016
6.666
6.710
6.641
6.690
179,785
+0.03(+0.52%)
Mar 30, 2016
6.666
6.690
6.631
6.656
205,835
+0.03(+0.45%)
Mar 29, 2016
6.592
6.641
6.587
6.627
60,862
+0.01(+0.22%)
Mar 28, 2016
6.612
6.631
6.587
6.612
38,225
+0.01(+0.22%)
Mar 24, 2016
6.641
6.597
6.597
6.597
65,096
-0.06(-0.89%)
Mar 23, 2016
6.656
6.690
6.598
6.656
127,673
+0.00(+0.07%)
Mar 22, 2016
6.631
6.666
6.568
6.651
79,000
+0.01(+0.22%)
Mar 21, 2016
6.602
6.671
6.570
6.636
78,774
+0.04(+0.67%)
Mar 18, 2016
6.563
6.597
6.563
6.592
85,113
+0.03(+0.52%)
Mar 17, 2016
6.548
6.607
6.543
6.558
76,925
+0.02(+0.38%)
Mar 16, 2016
6.479
6.533
6.469
6.533
64,900
+0.07(+1.04%)
Mar 15, 2016
6.446
6.471
6.432
6.466
90,354
-0.01(-0.15%)
Mar 14, 2016
6.473
6.479
6.398
6.476
100,893
-0.01(-0.23%)
Mar 11, 2016
6.456
6.513
6.451
6.490
72,215
+0.06(+0.91%)
Mar 10, 2016
6.437
6.471
6.383
6.432
67,039
+0.03(+0.46%)
Mar 09, 2016
6.417
6.432
6.402
6.402
55,269
+0.00(+0.08%)
Mar 08, 2016
6.432
6.432
6.383
6.398
98,332
-0.04(-0.61%)
Mar 07, 2016
6.446
6.451
6.402
6.437
63,427
-0.01(-0.23%)
Mar 04, 2016
6.451
6.471
6.441
6.451
93,012
+0.01(+0.23%)
Mar 03, 2016
6.359
6.427
6.334
6.437
155,871
+0.07(+1.07%)
Mar 02, 2016
6.402
6.402
6.276
6.368
126,525
-0.03(-0.46%)
Mar 01, 2016
6.320
6.398
6.271
6.398
225,596
+0.10(+1.55%)
Feb 29, 2016
6.251
6.300
6.242
6.300
104,386
+0.02(+0.31%)
Feb 26, 2016
6.256
6.281
6.208
6.281
101,232
+0.04(+0.62%)
Feb 25, 2016
6.188
6.242
6.144
6.242
119,637
+0.03(+0.55%)
Feb 24, 2016
6.100
6.208
6.100
6.208
102,719
+0.07(+1.19%)
Feb 23, 2016
6.164
6.164
6.105
6.134
119,686
-0.03(-0.55%)
Feb 22, 2016
6.188
6.193
6.149
6.169
135,578
-0.00(-0.08%)
Feb 19, 2016
6.169
6.173
6.115
6.173
78,545
-0.01(-0.16%)
Feb 18, 2016
6.203
6.203
6.120
6.183
150,322
+0.01(+0.24%)
Feb 17, 2016
6.164
6.169
6.125
6.169
162,929
+0.04(+0.64%)
Feb 16, 2016
6.154
6.154
6.056
6.130
80,335
-0.01(-0.16%)
Feb 12, 2016
6.159
6.139
6.139
6.139
320,987
+0.00(+0.06%)
Feb 11, 2016
6.102
6.141
6.010
6.136
96,822
-0.02(-0.31%)
Feb 10, 2016
6.175
6.208
6.131
6.155
67,780
-0.02(-0.31%)
Feb 09, 2016
6.155
6.206
6.073
6.175
188,944
-0.05(-0.78%)
Feb 08, 2016
6.295
6.298
6.141
6.223
65,046
-0.12(-1.83%)
Feb 05, 2016
6.382
6.392
6.276
6.339
109,569
-0.07(-1.06%)
Feb 04, 2016
6.368
6.406
6.315
6.406
83,063
+0.04(+0.68%)
Feb 03, 2016
6.392
6.401
6.343
6.363
49,985
-0.02(-0.30%)
Feb 02, 2016
6.416
6.416
6.372
6.382
48,578
-0.05(-0.75%)
Feb 01, 2016
6.445
6.464
6.421
6.430
46,950
-0.02(-0.37%)
Jan 29, 2016
6.450
6.483
6.406
6.455
121,270
+0.00(+0.07%)
Jan 28, 2016
6.430
6.450
6.392
6.450
153,429
+0.05(+0.75%)
Jan 27, 2016
6.416
6.416
6.348
6.401
69,257
-0.01(-0.23%)
Jan 26, 2016
6.334
6.416
6.324
6.416
81,578
+0.07(+1.06%)
Jan 25, 2016
6.377
6.377
6.277
6.348
59,567
-0.04(-0.60%)
Jan 22, 2016
6.416
6.416
6.319
6.387
93,197
+0.01(+0.23%)
Jan 21, 2016
6.372
6.392
6.247
6.372
358,841
+0.02(+0.30%)
Jan 20, 2016
6.305
6.353
6.170
6.353
298,320
+0.00(+0.00%)
Jan 19, 2016
6.435
6.435
6.247
6.353
190,224
-0.08(-1.28%)
Jan 15, 2016
6.343
6.435
6.435
6.435
173,170
-0.05(-0.74%)
Jan 14, 2016
6.435
6.483
6.334
6.483
251,148
+0.03(+0.43%)
Jan 13, 2016
6.542
6.542
6.422
6.456
184,667
-0.09(-1.32%)
Jan 12, 2016
6.542
6.547
6.446
6.542
147,220
+0.02(+0.29%)
Jan 11, 2016
6.523
6.542
6.456
6.523
93,055
-0.01(-0.22%)
Jan 08, 2016
6.590
6.590
6.513
6.537
72,310
-0.03(-0.51%)
Jan 07, 2016
6.580
6.633
6.528
6.571
139,194
-0.07(-1.01%)
Jan 06, 2016
6.662
6.686
6.628
6.638
111,972
-0.05(-0.79%)
Jan 05, 2016
6.667
6.695
6.628
6.690
83,853
+0.02(+0.29%)
Jan 04, 2016
6.623
6.671
6.547
6.671
127,223
+0.02(+0.36%)
Dec 31, 2015
6.671
6.647
6.647
6.647
135,819
+0.00(+0.07%)
Dec 30, 2015
6.638
6.676
6.609
6.643
145,187
+0.00(+0.07%)
Dec 29, 2015
6.705
6.705
6.614
6.638
123,251
-0.05(-0.79%)
Dec 28, 2015
6.729
6.729
6.655
6.690
47,093
-0.03(-0.43%)
Dec 24, 2015
6.676
6.719
6.719
6.719
65,402
+0.06(+0.93%)
Dec 23, 2015
6.652
6.719
6.633
6.657
208,025
+0.03(+0.43%)
Dec 22, 2015
6.580
6.647
6.580
6.628
174,856
+0.03(+0.51%)
Dec 21, 2015
6.604
6.633
6.571
6.595
95,500
-0.01(-0.22%)
Dec 18, 2015
6.590
6.638
6.556
6.609
184,493
+0.04(+0.66%)
Dec 17, 2015
6.528
6.566
6.504
6.566
238,146
+0.04(+0.66%)
Dec 16, 2015
6.499
6.561
6.432
6.523
270,099
+0.06(+0.89%)
Dec 15, 2015
6.409
6.465
6.390
6.465
204,442
+0.08(+1.32%)
Dec 14, 2015
6.428
6.428
6.301
6.381
337,723
-0.04(-0.66%)
Dec 11, 2015
6.531
6.531
6.418
6.423
301,521
-0.11(-1.72%)
Dec 10, 2015
6.606
6.606
6.522
6.536
132,008
-0.10(-1.49%)
Dec 09, 2015
6.681
6.681
6.618
6.634
169,314
+0.02(+0.28%)
Dec 08, 2015
6.611
6.629
6.554
6.615
98,645
-0.01(-0.21%)
Dec 07, 2015
6.686
6.704
6.620
6.629
101,531
-0.07(-1.05%)
Dec 04, 2015
6.700
6.733
6.676
6.700
74,974
+0.00(+0.00%)
Dec 03, 2015
6.775
6.784
6.676
6.700
157,911
-0.07(-0.97%)
Dec 02, 2015
6.770
6.780
6.742
6.765
87,767
-0.01(-0.14%)
Dec 01, 2015
6.747
6.782
6.742
6.775
159,836
+0.05(+0.70%)
Nov 30, 2015
6.737
6.775
6.709
6.728
63,064
-0.02(-0.28%)
Nov 27, 2015
6.714
6.764
6.686
6.747
130,267
+0.04(+0.63%)
Nov 25, 2015
6.667
6.704
6.704
6.704
59,466
+0.05(+0.70%)
Nov 24, 2015
6.662
6.687
6.606
6.658
160,277
-0.01(-0.21%)
Nov 23, 2015
6.676
6.714
6.658
6.672
74,106
+0.01(+0.14%)
Nov 20, 2015
6.676
6.695
6.658
6.662
105,737
-0.03(-0.42%)
Nov 19, 2015
6.676
6.700
6.667
6.690
73,424
+0.00(+0.00%)
Nov 18, 2015
6.695
6.700
6.658
6.690
114,708
+0.01(+0.21%)
Nov 17, 2015
6.723
6.761
6.662
6.676
200,373
-0.05(-0.70%)
Nov 16, 2015
6.714
6.737
6.695
6.723
83,649
+0.02(+0.28%)
Nov 13, 2015
6.765
6.765
6.667
6.704
186,314
-0.06(-0.85%)
Nov 12, 2015
6.781
6.799
6.734
6.762
161,243
-0.02(-0.27%)
Nov 11, 2015
6.771
6.804
6.767
6.781
88,137
+0.01(+0.14%)
Nov 10, 2015
6.785
6.832
6.750
6.771
120,317
-0.02(-0.34%)
Nov 09, 2015
6.897
6.920
6.790
6.795
71,330
-0.10(-1.48%)
Nov 06, 2015
6.874
6.916
6.874
6.897
58,472
-0.02(-0.34%)
Nov 05, 2015
6.902
6.934
6.883
6.920
228,263
+0.04(+0.61%)
Nov 04, 2015
6.860
6.893
6.860
6.879
43,234
-0.01(-0.14%)
Nov 03, 2015
6.860
6.911
6.860
6.888
64,766
+0.01(+0.20%)
Nov 02, 2015
6.846
6.879
6.846
6.874
74,631
+0.03(+0.48%)
Oct 30, 2015
6.874
6.874
6.827
6.841
101,380
-0.01(-0.20%)
Oct 29, 2015
6.827
6.855
6.809
6.855
92,119
+0.02(+0.27%)
Oct 28, 2015
6.813
6.841
6.799
6.837
109,526
+0.04(+0.62%)
Oct 27, 2015
6.827
6.832
6.781
6.795
125,748
-0.04(-0.61%)
Oct 26, 2015
6.911
6.911
6.827
6.837
80,593
-0.05(-0.74%)
Oct 23, 2015
6.920
6.930
6.888
6.888
138,662
-0.00(-0.07%)
Oct 22, 2015
6.911
6.911
6.865
6.893
158,405
+0.01(+0.20%)
Oct 21, 2015
6.953
6.958
6.846
6.879
110,821
-0.06(-0.81%)
Oct 20, 2015
6.953
6.958
6.930
6.934
129,225
-0.01(-0.20%)
Oct 19, 2015
6.879
6.967
6.879
6.948
233,053
+0.06(+0.88%)
Oct 16, 2015
6.832
6.888
6.832
6.888
179,178
+0.06(+0.93%)
Oct 15, 2015
6.801
6.824
6.769
6.824
147,691
+0.05(+0.68%)
Oct 14, 2015
6.764
6.778
6.727
6.778
117,523
+0.01(+0.20%)
Oct 13, 2015
6.801
6.801
6.732
6.764
172,555
-0.05(-0.75%)
Oct 12, 2015
6.829
6.836
6.778
6.815
74,113
-0.03(-0.47%)
Oct 09, 2015
6.810
6.856
6.810
6.847
95,078
+0.03(+0.47%)
Oct 08, 2015
6.723
6.815
6.713
6.815
328,471
+0.09(+1.37%)
Oct 07, 2015
6.681
6.723
6.649
6.723
148,893
+0.04(+0.62%)
Oct 06, 2015
6.686
6.695
6.626
6.681
193,322
-0.00(-0.07%)
Oct 05, 2015
6.639
6.686
6.639
6.686
125,632
+0.05(+0.70%)
Oct 02, 2015
6.598
6.639
6.556
6.639
110,722
+0.00(+0.07%)
Oct 01, 2015
6.662
6.690
6.570
6.634
204,417
-0.06(-0.84%)
Sep 30, 2015
6.658
6.710
6.630
6.690
153,011
+0.08(+1.19%)
Sep 29, 2015
6.769
6.810
6.602
6.612
307,319
-0.16(-2.38%)
Sep 28, 2015
6.852
6.852
6.713
6.773
122,385
-0.08(-1.16%)
Sep 25, 2015
6.838
6.870
6.824
6.852
59,755
+0.01(+0.20%)
Sep 24, 2015
6.838
6.845
6.815
6.838
41,703
-0.02(-0.27%)
Sep 23, 2015
6.819
6.866
6.810
6.856
91,310
+0.05(+0.68%)
Sep 22, 2015
6.806
6.843
6.796
6.810
61,471
-0.03(-0.47%)
Sep 21, 2015
6.875
6.884
6.838
6.843
79,954
-0.01(-0.13%)
Sep 18, 2015
6.847
6.866
6.819
6.852
129,561
+0.00(+0.00%)
Sep 17, 2015
6.829
6.866
6.792
6.852
70,754
+0.03(+0.39%)
Sep 16, 2015
6.852
6.852
6.810
6.825
75,012
-0.00(-0.01%)
Sep 15, 2015
6.835
6.862
6.793
6.825
136,810
+0.00(+0.00%)
Sep 14, 2015
6.825
6.844
6.803
6.825
31,585
+0.01(+0.13%)
Sep 11, 2015
6.821
6.835
6.803
6.816
85,872
+0.00(+0.07%)
Sep 10, 2015
6.825
6.853
6.807
6.812
133,963
+0.01(+0.13%)
Sep 09, 2015
6.885
6.908
6.793
6.803
133,682
-0.08(-1.20%)
Sep 08, 2015
6.894
6.949
6.867
6.885
72,248
-0.01(-0.13%)
Sep 04, 2015
6.858
6.894
6.894
6.894
86,228
+0.01(+0.13%)
Sep 03, 2015
6.853
6.885
6.853
6.885
56,170
+0.03(+0.47%)
Sep 02, 2015
6.825
6.853
6.821
6.853
61,543
+0.05(+0.74%)
Sep 01, 2015
6.771
6.804
6.761
6.803
100,996
-0.01(-0.20%)
Aug 31, 2015
6.825
6.844
6.793
6.816
108,887
-0.01(-0.13%)
Aug 28, 2015
6.798
6.844
6.793
6.825
91,297
+0.01(+0.20%)
Aug 27, 2015
6.803
6.848
6.803
6.812
143,983
+0.01(+0.13%)
Aug 26, 2015
6.793
6.811
6.716
6.803
210,877
+0.07(+1.09%)
Aug 25, 2015
6.789
6.848
6.674
6.729
133,400
+0.06(+0.96%)
Aug 24, 2015
6.619
6.784
6.381
6.665
454,766
-0.18(-2.68%)
Aug 21, 2015
6.913
6.917
6.807
6.848
115,725
-0.07(-0.99%)
Aug 20, 2015
6.922
6.972
6.894
6.917
126,146
-0.03(-0.46%)
Aug 19, 2015
7.009
7.009
6.922
6.949
138,650
-0.07(-1.04%)
Aug 18, 2015
6.958
7.022
6.926
7.022
90,972
+0.05(+0.79%)
Aug 17, 2015
7.009
7.022
6.967
6.967
67,247
-0.03(-0.48%)
Aug 14, 2015
7.005
7.028
6.960
7.001
65,126
+0.03(+0.46%)
Aug 13, 2015
6.978
7.037
6.946
6.969
50,159
-0.02(-0.26%)
Aug 12, 2015
7.015
7.015
6.965
6.987
131,252
-0.05(-0.65%)
Aug 11, 2015
7.028
7.051
6.992
7.033
79,081
+0.00(+0.00%)
Aug 10, 2015
7.046
7.046
7.017
7.033
32,826
+0.02(+0.26%)
Aug 07, 2015
7.046
7.055
6.993
7.015
38,978
-0.04(-0.52%)
Aug 06, 2015
7.065
7.087
6.965
7.051
156,357
-0.00(-0.06%)
Aug 05, 2015
7.119
7.119
7.055
7.055
27,348
-0.05(-0.70%)
Aug 04, 2015
7.087
7.110
7.074
7.105
46,495
+0.01(+0.13%)
Aug 03, 2015
7.069
7.115
7.033
7.096
77,216
+0.03(+0.39%)
Jul 31, 2015
7.115
7.115
7.024
7.069
95,262
-0.02(-0.32%)
Jul 30, 2015
7.042
7.092
7.024
7.092
87,704
+0.05(+0.71%)
Jul 29, 2015
6.955
7.046
6.955
7.042
91,435
+0.05(+0.72%)
Jul 28, 2015
6.960
7.005
6.921
6.992
68,292
+0.02(+0.33%)
Jul 27, 2015
6.919
6.969
6.869
6.969
168,794
-0.00(-0.07%)
Jul 24, 2015
7.046
7.046
6.951
6.974
107,389
-0.08(-1.10%)
Jul 23, 2015
7.065
7.069
7.033
7.051
152,316
+0.01(+0.19%)
Jul 22, 2015
7.124
7.124
7.037
7.037
138,889
-0.10(-1.34%)
Jul 21, 2015
7.146
7.165
7.096
7.133
95,245
+0.00(+0.00%)
Jul 20, 2015
7.201
7.201
7.128
7.133
180,714
-0.04(-0.57%)
Jul 17, 2015
7.251
7.269
7.151
7.174
116,261
-0.07(-1.02%)
Jul 16, 2015
7.081
7.248
7.081
7.248
91,964
+0.05(+0.63%)
Jul 15, 2015
7.117
7.248
7.108
7.203
168,575
+0.07(+0.95%)
Jul 14, 2015
7.194
7.203
7.135
7.135
115,800
-0.07(-0.94%)
Jul 13, 2015
7.225
7.248
7.171
7.203
77,940
+0.00(+0.00%)
Jul 10, 2015
7.176
7.248
7.149
7.203
112,312
+0.06(+0.88%)
Jul 09, 2015
7.171
7.171
7.121
7.139
78,824
-0.00(-0.06%)
Jul 08, 2015
7.171
7.171
7.108
7.144
73,783
-0.03(-0.38%)
Jul 07, 2015
7.194
7.194
7.108
7.171
102,720
-0.01(-0.19%)
Jul 06, 2015
7.198
7.198
7.171
7.185
47,425
-0.02(-0.31%)
Jul 02, 2015
7.198
7.207
7.207
7.207
57,168
+0.02(+0.31%)
Jul 01, 2015
7.180
7.189
7.139
7.185
101,809
+0.07(+0.95%)
Jun 30, 2015
7.112
7.149
7.090
7.117
80,499
+0.03(+0.45%)
Jun 29, 2015
7.121
7.121
7.058
7.085
105,589
-0.05(-0.70%)
Jun 26, 2015
7.112
7.135
7.085
7.135
120,841
+0.02(+0.32%)
Jun 25, 2015
7.171
7.221
7.094
7.112
244,802
-0.07(-1.01%)
Jun 24, 2015
7.243
7.252
7.149
7.185
148,189
-0.04(-0.56%)
Jun 23, 2015
7.248
7.270
7.189
7.225
132,029
-0.02(-0.25%)
Jun 22, 2015
7.248
7.261
7.216
7.243
52,247
+0.01(+0.12%)
Jun 19, 2015
7.266
7.302
7.205
7.234
99,396
-0.02(-0.31%)
Jun 18, 2015
7.270
7.279
7.221
7.257
98,554
+0.00(+0.06%)
Jun 17, 2015
7.315
7.329
7.225
7.252
109,203
-0.04(-0.56%)
Jun 16, 2015
7.266
7.315
7.243
7.293
76,630
+0.02(+0.29%)
Jun 15, 2015
7.303
7.321
7.272
7.272
50,986
-0.01(-0.18%)
Jun 12, 2015
7.316
7.334
7.281
7.285
66,299
-0.03(-0.43%)
Jun 11, 2015
7.258
7.348
7.258
7.316
76,792
+0.04(+0.55%)
Jun 10, 2015
7.343
7.384
7.272
7.276
131,006
-0.06(-0.79%)
Jun 09, 2015
7.361
7.361
7.315
7.334
62,126
-0.03(-0.43%)
Jun 08, 2015
7.339
7.366
7.334
7.366
47,189
+0.04(+0.49%)
Jun 05, 2015
7.352
7.375
7.299
7.330
84,407
-0.02(-0.30%)
Jun 04, 2015
7.343
7.352
7.294
7.352
53,044
+0.02(+0.24%)
Jun 03, 2015
7.370
7.379
7.303
7.334
80,671
-0.03(-0.37%)
Jun 02, 2015
7.375
7.388
7.343
7.361
50,609
-0.01(-0.18%)
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.