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
Gabelli Convertible and Income Securities Fd, Inc. (The)
(NY:
GCV
)
3.843
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 28, 2021
4.584
4.591
4.537
4.584
43,664
-0.01(-0.31%)
May 27, 2021
4.577
4.605
4.527
4.598
92,826
+0.00(+0.00%)
May 26, 2021
4.548
4.612
4.505
4.598
67,632
+0.05(+1.10%)
May 25, 2021
4.598
4.611
4.512
4.548
64,247
-0.05(-1.09%)
May 24, 2021
4.562
4.605
4.530
4.598
47,692
+0.09(+2.06%)
May 21, 2021
4.470
4.541
4.470
4.505
36,618
+0.04(+0.96%)
May 20, 2021
4.434
4.477
4.430
4.462
10,591
+0.07(+1.63%)
May 19, 2021
4.362
4.441
4.284
4.391
41,510
-0.05(-1.05%)
May 18, 2021
4.412
4.473
4.412
4.437
34,496
+0.02(+0.57%)
May 17, 2021
4.455
4.471
4.405
4.412
29,380
-0.06(-1.28%)
May 14, 2021
4.427
4.477
4.370
4.470
39,878
+0.06(+1.29%)
May 13, 2021
4.441
4.470
4.355
4.412
67,946
+0.04(+0.98%)
May 12, 2021
4.434
4.470
4.305
4.370
124,213
-0.09(-1.92%)
May 11, 2021
4.512
4.555
4.412
4.455
60,043
-0.05(-1.11%)
May 10, 2021
4.555
4.633
4.492
4.505
40,070
-0.04(-0.94%)
May 07, 2021
4.520
4.598
4.520
4.548
49,351
+0.04(+0.79%)
May 06, 2021
4.520
4.535
4.488
4.512
16,409
+0.03(+0.64%)
May 05, 2021
4.541
4.562
4.484
4.484
47,677
-0.04(-0.95%)
May 04, 2021
4.584
4.719
4.491
4.527
53,145
-0.06(-1.25%)
May 03, 2021
4.577
4.648
4.563
4.584
61,813
+0.00(+0.00%)
Apr 30, 2021
4.570
4.584
4.555
4.584
36,975
-0.01(-0.16%)
Apr 29, 2021
4.641
4.648
4.570
4.591
40,829
-0.06(-1.23%)
Apr 28, 2021
4.598
4.669
4.598
4.648
54,303
+0.02(+0.46%)
Apr 27, 2021
4.627
4.655
4.598
4.627
83,771
-0.01(-0.15%)
Apr 26, 2021
4.605
4.634
4.598
4.634
12,525
+0.03(+0.62%)
Apr 23, 2021
4.570
4.605
4.541
4.605
31,653
+0.06(+1.42%)
Apr 22, 2021
4.527
4.591
4.520
4.541
46,625
+0.00(+0.00%)
Apr 21, 2021
4.470
4.555
4.462
4.541
81,570
+0.07(+1.60%)
Apr 20, 2021
4.520
4.541
4.470
4.470
59,898
-0.10(-2.19%)
Apr 19, 2021
4.548
4.577
4.527
4.570
60,118
+0.01(+0.31%)
Apr 16, 2021
4.570
4.591
4.548
4.555
17,927
-0.01(-0.16%)
Apr 15, 2021
4.598
4.662
4.555
4.562
92,777
-0.01(-0.16%)
Apr 14, 2021
4.570
4.605
4.541
4.570
30,326
+0.00(+0.00%)
Apr 13, 2021
4.512
4.591
4.512
4.570
31,394
+0.07(+1.59%)
Apr 12, 2021
4.562
4.591
4.477
4.498
65,690
-0.06(-1.25%)
Apr 09, 2021
4.541
4.570
4.510
4.555
71,569
-0.01(-0.31%)
Apr 08, 2021
4.512
4.570
4.469
4.570
122,731
+0.09(+2.07%)
Apr 07, 2021
4.512
4.512
4.455
4.477
64,017
-0.01(-0.16%)
Apr 06, 2021
4.398
4.527
4.398
4.484
52,432
+0.06(+1.45%)
Apr 05, 2021
4.412
4.448
4.386
4.420
44,058
+0.02(+0.49%)
Apr 01, 2021
4.391
4.419
4.327
4.398
71,289
+0.05(+1.15%)
Mar 31, 2021
4.284
4.355
4.284
4.348
38,927
+0.05(+1.16%)
Mar 30, 2021
4.255
4.298
4.234
4.298
52,633
+0.01(+0.33%)
Mar 29, 2021
4.263
4.299
4.252
4.284
46,846
-0.01(-0.17%)
Mar 26, 2021
4.248
4.312
4.248
4.291
101,122
+0.01(+0.33%)
Mar 25, 2021
4.270
4.298
4.220
4.277
128,479
-0.01(-0.17%)
Mar 24, 2021
4.398
4.398
4.284
4.284
117,877
-0.04(-0.99%)
Mar 23, 2021
4.377
4.377
4.312
4.327
76,333
-0.03(-0.66%)
Mar 22, 2021
4.327
4.377
4.312
4.355
42,132
+0.08(+1.84%)
Mar 19, 2021
4.284
4.298
4.263
4.277
33,894
+0.00(+0.00%)
Mar 18, 2021
4.398
4.427
4.255
4.277
104,153
-0.14(-3.23%)
Mar 17, 2021
4.398
4.427
4.341
4.420
73,396
-0.02(-0.48%)
Mar 16, 2021
4.484
4.484
4.427
4.441
53,718
-0.01(-0.32%)
Mar 15, 2021
4.483
4.750
4.413
4.455
76,988
+0.04(+0.79%)
Mar 12, 2021
4.399
4.420
4.357
4.420
45,395
+0.04(+0.80%)
Mar 11, 2021
4.343
4.413
4.343
4.385
51,322
+0.08(+1.79%)
Mar 10, 2021
4.308
4.343
4.266
4.308
62,676
+0.04(+0.82%)
Mar 09, 2021
4.196
4.294
4.196
4.273
72,783
+0.14(+3.39%)
Mar 08, 2021
4.154
4.196
4.126
4.133
93,115
-0.03(-0.67%)
Mar 05, 2021
4.231
4.231
4.035
4.161
186,862
-0.05(-1.16%)
Mar 04, 2021
4.357
4.364
4.172
4.210
130,455
-0.18(-3.99%)
Mar 03, 2021
4.420
4.431
4.357
4.385
90,153
-0.07(-1.57%)
Mar 02, 2021
4.455
4.469
4.392
4.455
49,474
+0.00(+0.00%)
Mar 01, 2021
4.399
4.476
4.399
4.455
54,084
+0.08(+1.92%)
Feb 26, 2021
4.399
4.406
4.308
4.371
66,522
+0.02(+0.56%)
Feb 25, 2021
4.462
4.525
4.336
4.347
83,712
-0.16(-3.50%)
Feb 24, 2021
4.469
4.518
4.441
4.504
50,408
+0.04(+0.78%)
Feb 23, 2021
4.490
4.518
4.294
4.469
105,989
-0.06(-1.24%)
Feb 22, 2021
4.630
4.637
4.525
4.525
68,005
-0.11(-2.27%)
Feb 19, 2021
4.630
4.665
4.602
4.630
53,389
+0.01(+0.30%)
Feb 18, 2021
4.630
4.644
4.588
4.616
50,454
-0.01(-0.30%)
Feb 17, 2021
4.665
4.700
4.616
4.630
55,643
-0.08(-1.64%)
Feb 16, 2021
4.728
4.764
4.693
4.707
62,288
-0.04(-0.74%)
Feb 12, 2021
4.728
4.756
4.665
4.742
54,102
+0.01(+0.30%)
Feb 11, 2021
4.785
4.785
4.665
4.728
60,672
+0.02(+0.45%)
Feb 10, 2021
4.756
4.756
4.665
4.707
229,266
+0.00(+0.00%)
Feb 09, 2021
4.693
4.721
4.672
4.707
83,212
+0.01(+0.30%)
Feb 08, 2021
4.609
4.728
4.609
4.693
49,130
+0.03(+0.60%)
Feb 05, 2021
4.630
4.700
4.609
4.665
39,685
+0.04(+0.91%)
Feb 04, 2021
4.574
4.623
4.553
4.623
32,421
+0.07(+1.54%)
Feb 03, 2021
4.546
4.595
4.518
4.553
72,005
+0.01(+0.15%)
Feb 02, 2021
4.462
4.553
4.462
4.546
37,176
+0.10(+2.20%)
Feb 01, 2021
4.385
4.483
4.371
4.448
27,264
+0.10(+2.25%)
Jan 29, 2021
4.427
4.469
4.343
4.350
69,091
-0.07(-1.58%)
Jan 28, 2021
4.462
4.462
4.394
4.420
50,785
+0.03(+0.64%)
Jan 27, 2021
4.427
4.490
4.315
4.392
69,344
-0.13(-2.79%)
Jan 26, 2021
4.553
4.567
4.518
4.518
35,882
-0.04(-0.92%)
Jan 25, 2021
4.581
4.592
4.511
4.560
36,892
-0.02(-0.46%)
Jan 22, 2021
4.574
4.581
4.504
4.581
21,983
+0.01(+0.31%)
Jan 21, 2021
4.532
4.567
4.518
4.567
40,328
+0.03(+0.62%)
Jan 20, 2021
4.504
4.539
4.483
4.539
29,760
+0.04(+0.93%)
Jan 19, 2021
4.427
4.497
4.427
4.497
48,063
+0.08(+1.74%)
Jan 15, 2021
4.455
4.483
4.378
4.420
35,687
-0.05(-1.10%)
Jan 14, 2021
4.490
4.511
4.455
4.469
26,020
+0.01(+0.31%)
Jan 13, 2021
4.511
4.511
4.434
4.455
43,035
-0.01(-0.31%)
Jan 12, 2021
4.420
4.476
4.420
4.469
56,194
+0.06(+1.27%)
Jan 11, 2021
4.413
4.441
4.383
4.413
32,176
-0.03(-0.63%)
Jan 08, 2021
4.448
4.469
4.385
4.441
58,385
+0.08(+1.77%)
Jan 07, 2021
4.301
4.378
4.301
4.364
47,599
+0.04(+0.97%)
Jan 06, 2021
4.273
4.357
4.266
4.322
49,173
+0.04(+0.98%)
Jan 05, 2021
4.259
4.342
4.259
4.280
52,158
-0.02(-0.49%)
Jan 04, 2021
4.378
4.399
4.287
4.301
63,651
-0.08(-1.76%)
Dec 31, 2020
4.378
4.378
4.378
82,751
+0.01(+0.32%)
Dec 30, 2020
4.336
4.399
4.329
4.364
82,751
+0.00(+0.00%)
Dec 29, 2020
4.413
4.413
4.336
4.364
61,414
-0.04(-0.80%)
Dec 28, 2020
4.378
4.413
4.350
4.399
147,915
+0.01(+0.32%)
Dec 24, 2020
4.399
4.427
4.375
4.385
68,806
-0.01(-0.32%)
Dec 23, 2020
4.364
4.420
4.357
4.399
79,704
+0.01(+0.32%)
Dec 22, 2020
4.399
4.406
4.343
4.385
84,697
+0.04(+0.81%)
Dec 21, 2020
4.315
4.399
4.290
4.350
97,866
+0.03(+0.65%)
Dec 18, 2020
4.392
4.392
4.294
4.322
66,094
+0.00(+0.00%)
Dec 17, 2020
4.273
4.344
4.273
4.322
85,349
+0.06(+1.31%)
Dec 16, 2020
4.273
4.294
4.255
4.266
68,489
+0.01(+0.16%)
Dec 15, 2020
4.252
4.273
4.224
4.259
50,178
+0.04(+1.00%)
Dec 14, 2020
4.224
4.271
4.210
4.217
37,960
-0.01(-0.17%)
Dec 11, 2020
4.217
4.245
4.203
4.224
42,540
-0.02(-0.50%)
Dec 10, 2020
4.182
4.266
4.182
4.245
75,618
+0.01(+0.17%)
Dec 09, 2020
4.238
4.286
4.221
4.238
52,083
+0.00(+0.00%)
Dec 08, 2020
4.224
4.238
4.224
4.238
35,341
+0.02(+0.49%)
Dec 07, 2020
4.183
4.238
4.156
4.218
65,943
+0.01(+0.16%)
Dec 04, 2020
4.190
4.227
4.188
4.211
56,631
+0.03(+0.82%)
Dec 03, 2020
4.128
4.204
4.077
4.176
108,999
+0.05(+1.33%)
Dec 02, 2020
4.018
4.121
4.018
4.121
92,979
+0.05(+1.35%)
Dec 01, 2020
4.053
4.087
4.039
4.066
60,936
+0.02(+0.51%)
Nov 30, 2020
4.005
4.066
3.998
4.046
71,631
+0.02(+0.51%)
Nov 27, 2020
4.032
4.073
3.984
4.025
112,972
-0.02(-0.51%)
Nov 25, 2020
4.094
4.101
4.032
4.046
47,896
-0.03(-0.67%)
Nov 24, 2020
4.066
4.108
4.053
4.073
81,919
+0.01(+0.17%)
Nov 23, 2020
3.977
4.094
3.969
4.066
125,869
+0.09(+2.25%)
Nov 20, 2020
3.943
3.991
3.943
3.977
59,834
+0.02(+0.52%)
Nov 19, 2020
3.922
3.970
3.922
3.957
58,793
+0.00(+0.00%)
Nov 18, 2020
3.915
3.970
3.915
3.957
59,766
+0.01(+0.17%)
Nov 17, 2020
3.853
3.950
3.853
3.950
45,274
+0.05(+1.23%)
Nov 16, 2020
3.915
3.929
3.895
3.902
41,834
+0.01(+0.35%)
Nov 13, 2020
3.819
3.895
3.819
3.888
31,882
+0.08(+1.98%)
Nov 12, 2020
3.771
3.853
3.771
3.812
125,147
+0.01(+0.18%)
Nov 11, 2020
3.771
3.805
3.751
3.805
69,211
+0.10(+2.59%)
Nov 10, 2020
3.750
3.803
3.678
3.709
97,322
-0.08(-2.00%)
Nov 09, 2020
3.860
3.888
3.750
3.785
118,116
-0.01(-0.18%)
Nov 06, 2020
3.805
3.826
3.723
3.792
77,741
+0.01(+0.36%)
Nov 05, 2020
3.702
3.785
3.702
3.778
51,401
+0.07(+1.85%)
Nov 04, 2020
3.647
3.724
3.606
3.709
38,228
+0.08(+2.27%)
Nov 03, 2020
3.572
3.637
3.565
3.627
36,056
+0.07(+1.93%)
Nov 02, 2020
3.565
3.606
3.544
3.558
50,831
+0.01(+0.19%)
Oct 30, 2020
3.627
3.627
3.551
3.551
20,964
-0.09(-2.45%)
Oct 29, 2020
3.599
3.668
3.572
3.641
62,644
+0.01(+0.19%)
Oct 28, 2020
3.737
3.737
3.613
3.634
93,040
-0.12(-3.29%)
Oct 27, 2020
3.757
3.771
3.737
3.757
37,807
+0.02(+0.55%)
Oct 26, 2020
3.771
3.771
3.709
3.737
41,374
-0.04(-1.09%)
Oct 23, 2020
3.805
3.805
3.744
3.778
34,212
+0.02(+0.55%)
Oct 22, 2020
3.771
3.778
3.750
3.757
41,734
-0.02(-0.55%)
Oct 21, 2020
3.771
3.826
3.771
3.778
25,592
+0.01(+0.36%)
Oct 20, 2020
3.778
3.805
3.757
3.764
32,564
+0.03(+0.92%)
Oct 19, 2020
3.853
3.853
3.723
3.730
35,663
-0.07(-1.81%)
Oct 16, 2020
3.785
3.833
3.785
3.799
85,457
+0.00(+0.00%)
Oct 15, 2020
3.757
3.812
3.757
3.799
30,707
-0.03(-0.90%)
Oct 14, 2020
3.895
3.895
3.805
3.833
48,467
-0.01(-0.18%)
Oct 13, 2020
3.805
3.847
3.805
3.840
42,992
-0.01(-0.36%)
Oct 12, 2020
3.840
3.874
3.833
3.853
70,325
+0.03(+0.90%)
Oct 09, 2020
3.793
3.821
3.793
3.819
39,889
+0.03(+0.72%)
Oct 08, 2020
3.805
3.826
3.778
3.792
76,865
+0.01(+0.37%)
Oct 07, 2020
3.716
3.860
3.716
3.778
47,857
+0.05(+1.29%)
Oct 06, 2020
3.716
3.793
3.709
3.730
53,595
-0.01(-0.28%)
Oct 05, 2020
3.803
3.803
3.730
3.740
37,713
-0.01(-0.27%)
Oct 02, 2020
3.702
3.757
3.702
3.750
5,095
+0.01(+0.37%)
Oct 01, 2020
3.709
3.764
3.709
3.737
31,891
+0.03(+0.74%)
Sep 30, 2020
3.695
3.771
3.661
3.709
39,016
+0.01(+0.28%)
Sep 29, 2020
3.771
3.771
3.682
3.699
15,019
-0.01(-0.19%)
Sep 28, 2020
3.627
3.771
3.627
3.706
55,496
+0.08(+2.18%)
Sep 25, 2020
3.579
3.688
3.579
3.627
93,610
+0.01(+0.19%)
Sep 24, 2020
3.592
3.730
3.544
3.620
71,447
+0.08(+2.13%)
Sep 23, 2020
3.647
3.668
3.537
3.544
76,738
-0.06(-1.71%)
Sep 22, 2020
3.647
3.664
3.558
3.606
82,175
-0.05(-1.50%)
Sep 21, 2020
3.668
3.675
3.613
3.661
58,873
+0.00(+0.00%)
Sep 18, 2020
3.599
3.668
3.592
3.661
35,085
+0.03(+0.95%)
Sep 17, 2020
3.592
3.661
3.565
3.627
55,821
-0.04(-1.13%)
Sep 16, 2020
3.689
3.689
3.620
3.668
76,198
+0.01(+0.38%)
Sep 15, 2020
3.902
3.902
3.647
3.654
50,096
-0.03(-0.75%)
Sep 14, 2020
3.621
3.682
3.615
3.682
36,360
+0.07(+1.86%)
Sep 11, 2020
3.655
3.678
3.574
3.615
45,992
-0.01(-0.37%)
Sep 10, 2020
3.662
3.729
3.628
3.628
21,793
-0.05(-1.46%)
Sep 09, 2020
3.635
3.682
3.628
3.682
23,697
+0.08(+2.24%)
Sep 08, 2020
3.635
3.635
3.564
3.601
93,212
-0.04(-1.11%)
Sep 04, 2020
3.722
3.722
3.601
3.641
56,560
-0.09(-2.43%)
Sep 03, 2020
3.823
3.823
3.709
3.732
80,931
-0.10(-2.54%)
Sep 02, 2020
3.850
3.850
3.767
3.830
37,451
+0.05(+1.24%)
Sep 01, 2020
3.762
3.850
3.735
3.783
72,273
-0.03(-0.71%)
Aug 31, 2020
3.816
3.816
3.729
3.809
41,829
+0.05(+1.25%)
Aug 28, 2020
3.756
3.803
3.749
3.762
33,043
-0.02(-0.62%)
Aug 27, 2020
3.789
3.803
3.762
3.786
27,772
-0.00(-0.09%)
Aug 26, 2020
3.769
3.816
3.769
3.789
43,024
+0.01(+0.18%)
Aug 25, 2020
3.796
3.796
3.756
3.783
23,159
+0.01(+0.36%)
Aug 24, 2020
3.796
3.796
3.756
3.769
35,616
+0.00(+0.00%)
Aug 21, 2020
3.749
3.776
3.742
3.769
29,173
+0.04(+1.08%)
Aug 20, 2020
3.729
3.789
3.729
3.729
48,431
-0.02(-0.54%)
Aug 19, 2020
3.783
3.789
3.735
3.749
20,488
+0.01(+0.18%)
Aug 18, 2020
3.729
3.783
3.729
3.742
43,762
-0.01(-0.18%)
Aug 17, 2020
3.742
3.756
3.700
3.749
36,646
+0.05(+1.45%)
Aug 14, 2020
3.702
3.742
3.695
3.695
39,740
+0.00(+0.00%)
Aug 13, 2020
3.742
3.796
3.695
3.695
70,133
-0.04(-1.08%)
Aug 12, 2020
3.709
3.756
3.709
3.735
20,605
+0.03(+0.72%)
Aug 11, 2020
3.735
3.756
3.695
3.709
39,231
-0.05(-1.25%)
Aug 10, 2020
3.729
3.756
3.729
3.756
56,411
+0.02(+0.45%)
Aug 07, 2020
3.722
3.783
3.722
3.739
47,034
-0.02(-0.45%)
Aug 06, 2020
3.735
3.781
3.722
3.756
48,729
+0.02(+0.54%)
Aug 05, 2020
3.695
3.749
3.675
3.735
17,759
+0.05(+1.46%)
Aug 04, 2020
3.641
3.688
3.641
3.682
155,679
+0.02(+0.55%)
Aug 03, 2020
3.641
3.662
3.601
3.662
54,168
+0.03(+0.96%)
Jul 31, 2020
3.635
3.648
3.621
3.627
17,265
-0.01(-0.40%)
Jul 30, 2020
3.621
3.655
3.554
3.641
14,023
+0.01(+0.28%)
Jul 29, 2020
3.621
3.645
3.607
3.631
15,722
+0.07(+1.98%)
Jul 28, 2020
3.541
3.628
3.541
3.561
38,542
-0.02(-0.66%)
Jul 27, 2020
3.568
3.586
3.554
3.584
16,198
+0.03(+0.85%)
Jul 24, 2020
3.588
3.588
3.433
3.554
33,638
-0.03(-0.94%)
Jul 23, 2020
3.641
3.648
3.588
3.588
42,665
-0.05(-1.39%)
Jul 22, 2020
3.655
3.655
3.635
3.638
14,126
+0.00(+0.09%)
Jul 21, 2020
3.668
3.668
3.635
3.635
39,693
-0.02(-0.55%)
Jul 20, 2020
3.635
3.662
3.580
3.655
70,619
+0.08(+2.26%)
Jul 17, 2020
3.554
3.574
3.541
3.574
13,991
+0.01(+0.38%)
Jul 16, 2020
3.594
3.594
3.507
3.561
46,287
+0.00(+0.00%)
Jul 15, 2020
3.500
3.568
3.501
3.561
32,133
+0.03(+0.95%)
Jul 14, 2020
3.500
3.541
3.413
3.527
40,681
+0.00(+0.10%)
Jul 13, 2020
3.601
3.635
3.514
3.524
29,222
-0.05(-1.32%)
Jul 10, 2020
3.527
3.581
3.494
3.571
34,829
+0.02(+0.50%)
Jul 09, 2020
3.547
3.554
3.500
3.553
21,726
+0.03(+0.74%)
Jul 08, 2020
3.568
3.568
3.433
3.527
27,488
+0.01(+0.38%)
Jul 07, 2020
3.547
3.554
3.514
3.514
15,295
-0.04(-1.13%)
Jul 06, 2020
3.521
3.588
3.521
3.554
21,678
+0.01(+0.38%)
Jul 02, 2020
3.521
3.541
3.521
3.541
8,484
+0.08(+2.33%)
Jul 01, 2020
3.413
3.500
3.413
3.460
13,898
+0.02(+0.59%)
Jun 30, 2020
3.420
3.467
3.420
3.440
17,947
-0.01(-0.29%)
Jun 29, 2020
3.406
3.489
3.379
3.450
36,097
+0.01(+0.29%)
Jun 26, 2020
3.386
3.594
3.386
3.440
76,802
+0.01(+0.20%)
Jun 25, 2020
3.339
3.440
3.339
3.433
53,483
+0.06(+1.79%)
Jun 24, 2020
3.393
3.440
3.346
3.373
84,407
-0.01(-0.40%)
Jun 23, 2020
3.554
3.554
3.326
3.386
200,489
-0.05(-1.37%)
Jun 22, 2020
3.426
3.500
3.359
3.433
43,852
+0.02(+0.70%)
Jun 19, 2020
3.487
3.514
3.359
3.409
36,168
-0.04(-1.08%)
Jun 18, 2020
3.406
3.460
3.386
3.447
44,481
+0.03(+0.98%)
Jun 17, 2020
3.420
3.440
3.400
3.413
19,285
+0.01(+0.20%)
Jun 16, 2020
3.453
3.494
3.406
3.406
25,026
+0.00(+0.00%)
Jun 15, 2020
3.339
3.406
3.265
3.406
13,811
+0.06(+1.81%)
Jun 12, 2020
3.589
3.589
3.280
3.346
120,114
+0.03(+0.79%)
Jun 11, 2020
3.438
3.483
3.293
3.320
20,620
-0.21(-5.95%)
Jun 10, 2020
3.595
3.595
3.503
3.530
27,432
-0.03(-0.74%)
Jun 09, 2020
3.549
3.571
3.510
3.556
26,661
+0.02(+0.56%)
Jun 08, 2020
3.530
3.595
3.530
3.536
53,042
+0.01(+0.19%)
Jun 05, 2020
3.562
3.568
3.484
3.530
22,407
+0.10(+2.87%)
Jun 04, 2020
3.608
3.641
3.405
3.431
44,629
-0.16(-4.56%)
Jun 03, 2020
3.530
3.595
3.497
3.595
21,213
+0.11(+3.20%)
Jun 02, 2020
3.549
3.562
3.470
3.484
63,463
-0.03(-0.75%)
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.