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
Eaton Vance Ohio Municipal Income Trust
(NY:
EVO
)
N/A
UNCHANGED
Last Price
Updated:
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, 2017
3.444
3.447
3.440
3.445
13,088
+0.01(+0.22%)
May 30, 2017
3.435
3.438
3.433
3.438
3,740
+0.00(+0.03%)
May 26, 2017
3.440
3.440
3.428
3.436
22,812
-0.00(-0.10%)
May 25, 2017
3.450
3.450
3.440
3.440
13,736
+0.00(+0.00%)
May 24, 2017
3.440
3.440
3.440
3.440
3,848
-0.00(-0.09%)
May 23, 2017
3.500
3.500
3.443
3.443
10,220
-0.00(-0.06%)
May 22, 2017
3.457
3.458
3.443
3.445
12,836
+0.00(+0.07%)
May 19, 2017
3.448
3.448
3.435
3.442
3,776
+0.00(+0.00%)
May 18, 2017
3.513
3.513
3.442
3.442
31,460
-0.02(-0.51%)
May 17, 2017
3.453
3.463
3.440
3.460
36,080
+0.02(+0.68%)
May 16, 2017
3.438
3.438
3.437
3.437
4,824
-0.01(-0.17%)
May 15, 2017
3.470
3.470
3.433
3.442
7,748
+0.01(+0.29%)
May 12, 2017
3.430
3.435
3.428
3.433
9,668
+0.02(+0.59%)
May 11, 2017
3.415
3.415
3.403
3.412
21,900
-0.02(-0.58%)
May 10, 2017
3.445
3.445
3.425
3.433
11,928
+0.02(+0.51%)
May 09, 2017
3.420
3.422
3.415
3.415
15,236
-0.02(-0.68%)
May 08, 2017
3.428
3.438
3.425
3.438
5,372
+0.03(+0.76%)
May 05, 2017
3.408
3.452
3.405
3.413
19,144
-0.03(-0.78%)
May 04, 2017
3.445
3.445
3.439
3.439
6,128
-0.01(-0.23%)
May 02, 2017
3.447
4
-0.00(-0.00%)
May 01, 2017
3.438
3.447
3.438
3.447
3,772
+0.01(+0.23%)
Apr 28, 2017
3.436
3.439
3.433
3.439
5,400
-0.00(-0.02%)
Apr 27, 2017
3.420
3.440
3.420
3.440
23,772
+0.02(+0.59%)
Apr 26, 2017
3.420
3.420
3.410
3.420
2,716
+0.03(+0.88%)
Apr 25, 2017
3.415
3.415
3.390
3.390
7,044
-0.04(-1.17%)
Apr 24, 2017
3.397
3.438
3.397
3.430
5,676
-0.01(-0.26%)
Apr 21, 2017
3.460
3.460
3.428
3.439
3,672
+0.00(+0.05%)
Apr 20, 2017
3.487
3.487
3.419
3.438
11,560
-0.02(-0.43%)
Apr 19, 2017
3.442
3.453
3.442
3.453
3,832
+0.00(+0.07%)
Apr 18, 2017
3.450
3.450
3.450
3.450
8,800
+0.01(+0.19%)
Apr 17, 2017
3.460
3.460
3.444
3.444
2,928
+0.02(+0.62%)
Apr 12, 2017
3.422
20
-0.01(-0.29%)
Apr 11, 2017
3.428
3.433
3.416
3.433
14,800
+0.01(+0.37%)
Apr 10, 2017
3.415
3.422
3.415
3.420
11,212
-0.00(-0.11%)
Apr 06, 2017
3.424
4
+0.02(+0.55%)
Apr 05, 2017
3.414
3.414
3.405
3.405
3,476
-0.01(-0.15%)
Apr 04, 2017
3.405
3.430
3.401
3.410
29,720
+0.00(+0.08%)
Apr 03, 2017
3.410
3.413
3.407
3.407
8,880
+0.02(+0.45%)
Mar 31, 2017
3.400
3.400
3.392
3.392
1,548
+0.01(+0.28%)
Mar 30, 2017
3.397
3.405
3.368
3.382
27,704
-0.04(-1.10%)
Mar 29, 2017
3.408
3.420
3.395
3.420
7,708
+0.01(+0.37%)
Mar 28, 2017
3.370
3.408
3.368
3.408
4,448
+0.03(+0.74%)
Mar 27, 2017
3.373
3.393
3.368
3.382
22,000
+0.01(+0.37%)
Mar 24, 2017
3.357
3.370
3.357
3.370
10,836
+0.02(+0.52%)
Mar 23, 2017
3.365
3.370
3.353
3.353
11,604
-0.01(-0.37%)
Mar 22, 2017
3.365
3.365
3.365
3.365
856
+0.01(+0.22%)
Mar 21, 2017
3.370
3.370
3.350
3.357
13,004
+0.02(+0.52%)
Mar 20, 2017
3.373
3.373
3.297
3.340
42,388
-0.03(-0.82%)
Mar 17, 2017
3.337
3.373
3.337
3.368
5,540
+0.03(+0.75%)
Mar 16, 2017
3.339
3.350
3.337
3.342
10,340
-0.03(-0.74%)
Mar 15, 2017
3.350
3.368
3.337
3.368
12,632
+0.02(+0.67%)
Mar 14, 2017
3.330
3.350
3.330
3.345
30,360
+0.02(+0.53%)
Mar 13, 2017
3.348
3.348
3.325
3.328
62,144
-0.02(-0.60%)
Mar 10, 2017
3.357
3.357
3.348
3.348
13,940
-0.00(-0.07%)
Mar 09, 2017
3.380
3.380
3.350
3.350
11,432
-0.05(-1.53%)
Mar 08, 2017
3.393
3.417
3.393
3.402
13,348
-0.02(-0.52%)
Mar 07, 2017
3.422
3.425
3.420
3.420
5,068
-0.00(-0.15%)
Mar 06, 2017
3.458
3.458
3.425
3.425
1,856
-0.01(-0.36%)
Mar 03, 2017
3.410
3.447
3.410
3.438
31,880
-0.01(-0.29%)
Mar 02, 2017
3.447
3.447
3.447
3.447
1,652
-0.01(-0.37%)
Mar 01, 2017
3.448
3.460
3.383
3.460
37,288
-0.01(-0.23%)
Feb 28, 2017
3.479
3.479
3.468
3.468
7,004
-0.01(-0.27%)
Feb 27, 2017
3.474
3.484
3.474
3.478
9,348
+0.01(+0.18%)
Feb 24, 2017
3.451
3.471
3.451
3.471
5,900
-0.03(-0.81%)
Feb 23, 2017
3.465
3.500
3.465
3.500
804
+0.01(+0.17%)
Feb 22, 2017
3.466
3.494
3.466
3.494
11,900
+0.02(+0.68%)
Feb 21, 2017
3.455
3.470
3.434
3.470
14,744
+0.01(+0.29%)
Feb 17, 2017
3.460
3.460
3.460
0
+0.01(+0.30%)
Feb 16, 2017
3.450
3.450
3.450
3.450
2,060
-0.01(-0.30%)
Feb 15, 2017
3.451
3.470
3.451
3.460
4,116
-0.01(-0.36%)
Feb 14, 2017
3.484
3.484
3.445
3.473
13,156
-0.02(-0.71%)
Feb 13, 2017
3.498
3.498
3.483
3.498
4,304
-0.00(-0.07%)
Feb 10, 2017
3.495
3.505
3.495
3.500
5,184
-0.00(-0.03%)
Feb 09, 2017
3.520
3.524
3.501
3.501
5,584
-0.05(-1.31%)
Feb 08, 2017
3.505
3.547
3.505
3.547
27,284
+0.01(+0.28%)
Feb 07, 2017
3.557
3.557
3.538
3.538
2,400
-0.00(-0.07%)
Feb 03, 2017
3.540
3.540
3.540
0
-0.01(-0.32%)
Feb 02, 2017
3.575
3.575
3.542
3.551
19,644
+0.05(+1.32%)
Feb 01, 2017
3.505
3.505
3.505
3.505
2,828
-0.02(-0.50%)
Jan 30, 2017
3.522
600
+0.03(+0.79%)
Jan 27, 2017
3.520
3.527
3.495
3.495
8,004
-0.02(-0.71%)
Jan 26, 2017
3.600
3.600
3.520
3.520
13,128
-0.05(-1.33%)
Jan 25, 2017
3.612
3.612
3.565
3.567
23,076
-0.06(-1.59%)
Jan 24, 2017
3.674
3.675
3.625
3.625
8,952
-0.02(-0.68%)
Jan 23, 2017
3.615
3.734
3.550
3.650
20,684
+0.06(+1.81%)
Jan 20, 2017
3.587
3.592
3.555
3.585
18,676
+0.01(+0.21%)
Jan 19, 2017
3.578
3.578
3.575
3.578
3,320
-0.04(-1.17%)
Jan 18, 2017
3.538
3.620
3.538
3.620
2,580
+0.12(+3.43%)
Jan 17, 2017
3.507
3.530
3.500
3.500
15,676
+0.00(+0.00%)
Jan 13, 2017
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 12, 2017
3.518
3.530
3.500
3.500
16,368
-0.01(-0.37%)
Jan 11, 2017
3.507
3.513
3.501
3.513
13,816
-0.00(-0.13%)
Jan 09, 2017
3.518
320
+0.07(+2.03%)
Jan 06, 2017
3.525
3.525
3.442
3.447
46,720
-0.06(-1.64%)
Jan 05, 2017
3.466
3.510
3.466
3.505
17,112
+0.03(+0.94%)
Jan 04, 2017
3.458
3.542
3.425
3.473
11,080
+0.03(+0.94%)
Jan 03, 2017
3.395
3.455
3.393
3.440
88,188
+0.05(+1.36%)
Dec 30, 2016
3.394
3.394
3.394
0
-0.02(-0.62%)
Dec 29, 2016
3.423
3.438
3.405
3.415
37,164
-0.02(-0.65%)
Dec 28, 2016
3.438
3.438
3.408
3.438
9,992
+0.03(+0.80%)
Dec 27, 2016
3.413
3.413
3.410
3.410
15,340
-0.03(-0.87%)
Dec 23, 2016
3.440
3.440
3.440
0
+0.01(+0.29%)
Dec 22, 2016
3.460
3.460
3.430
3.430
38,300
+0.00(+0.01%)
Dec 21, 2016
3.433
3.433
3.386
3.430
21,256
+0.02(+0.72%)
Dec 20, 2016
3.415
3.415
3.375
3.405
25,200
+0.01(+0.22%)
Dec 19, 2016
3.455
3.455
3.397
3.398
37,728
-0.03(-0.95%)
Dec 16, 2016
3.395
3.430
3.368
3.430
29,288
-0.00(-0.07%)
Dec 15, 2016
3.388
3.433
3.373
3.433
42,608
-0.00(-0.15%)
Dec 14, 2016
3.433
3.446
3.425
3.438
48,372
+0.04(+1.09%)
Dec 13, 2016
3.433
3.440
3.395
3.401
61,308
+0.02(+0.61%)
Dec 12, 2016
3.433
3.438
3.380
3.380
61,800
-0.09(-2.73%)
Dec 09, 2016
3.478
3.478
3.475
3.475
14,392
-0.01(-0.26%)
Dec 08, 2016
3.500
3.500
3.462
3.484
20,780
-0.02(-0.47%)
Dec 07, 2016
3.500
3.500
3.500
3.500
2,400
+0.01(+0.36%)
Dec 06, 2016
3.305
3.578
3.305
3.488
25,316
+0.08(+2.20%)
Dec 05, 2016
3.305
3.413
3.305
3.412
26,368
-0.02(-0.66%)
Dec 02, 2016
3.467
3.467
3.398
3.435
83,356
+0.00(+0.07%)
Dec 01, 2016
3.375
3.433
3.337
3.433
37,180
+0.04(+1.10%)
Nov 30, 2016
3.397
3.397
3.389
3.395
37,640
+0.00(+0.07%)
Nov 29, 2016
3.401
3.430
3.391
3.393
58,184
-0.03(-0.95%)
Nov 28, 2016
3.417
3.428
3.417
3.425
19,900
+0.02(+0.74%)
Nov 25, 2016
3.400
3.400
3.400
3.400
440
-0.01(-0.38%)
Nov 23, 2016
3.413
3.413
3.413
0
-0.02(-0.57%)
Nov 22, 2016
3.433
3.433
3.429
3.433
2,948
+0.01(+0.18%)
Nov 21, 2016
3.450
3.450
3.397
3.426
21,244
+0.05(+1.37%)
Nov 18, 2016
3.411
3.411
3.375
3.380
12,532
-0.02(-0.44%)
Nov 17, 2016
3.445
3.445
3.389
3.395
18,724
-0.05(-1.38%)
Nov 16, 2016
3.443
3.449
3.408
3.442
14,396
+0.03(+0.81%)
Nov 15, 2016
3.350
3.417
3.350
3.415
11,832
+0.03(+0.81%)
Nov 14, 2016
3.405
3.413
3.377
3.388
32,820
-0.04(-1.20%)
Nov 11, 2016
3.413
3.430
3.413
3.429
7,236
-0.03(-0.76%)
Nov 10, 2016
3.498
3.507
3.453
3.455
32,400
-0.05(-1.43%)
Nov 09, 2016
3.555
3.555
3.498
3.505
35,188
-0.05(-1.41%)
Nov 08, 2016
3.564
3.572
3.553
3.555
19,304
-0.01(-0.28%)
Nov 07, 2016
3.565
3.565
3.565
3.565
1,144
-0.01(-0.28%)
Nov 04, 2016
3.590
3.590
3.528
3.575
1,732
-0.04(-1.04%)
Nov 03, 2016
3.612
3.612
3.612
3.612
1,108
+0.06(+1.76%)
Nov 02, 2016
3.570
3.600
3.550
3.550
9,440
+0.01(+0.29%)
Nov 01, 2016
3.538
3.545
3.534
3.540
5,968
+0.00(+0.06%)
Oct 31, 2016
3.538
3.538
3.538
3.538
3,800
-0.02(-0.56%)
Oct 28, 2016
3.557
3.558
3.555
3.558
3,368
-0.01(-0.35%)
Oct 27, 2016
3.555
3.603
3.555
3.570
15,732
-0.03(-0.83%)
Oct 26, 2016
3.600
3.600
3.600
3.600
908
-0.02(-0.42%)
Oct 25, 2016
3.617
3.617
3.550
3.615
7,848
-0.02(-0.42%)
Oct 24, 2016
3.649
3.649
3.599
3.630
10,808
+0.00(+0.02%)
Oct 21, 2016
3.672
3.672
3.625
3.630
25,372
+0.02(+0.47%)
Oct 20, 2016
3.610
3.613
3.603
3.612
10,640
+0.02(+0.56%)
Oct 19, 2016
3.555
3.592
3.553
3.592
30,412
+0.08(+2.39%)
Oct 18, 2016
3.473
3.533
3.466
3.509
40,252
+0.02(+0.61%)
Oct 17, 2016
3.562
3.562
3.465
3.487
59,276
-0.08(-2.24%)
Oct 14, 2016
3.610
3.610
3.567
3.567
47,176
-0.04(-1.25%)
Oct 13, 2016
3.652
3.665
3.612
3.612
29,772
-0.07(-1.89%)
Oct 12, 2016
3.670
3.682
3.670
3.682
6,080
+0.00(+0.13%)
Oct 11, 2016
3.672
3.678
3.670
3.678
6,432
-0.01(-0.41%)
Oct 10, 2016
3.703
3.703
3.692
3.692
2,400
-0.01(-0.30%)
Oct 07, 2016
3.695
3.704
3.688
3.704
12,108
-0.01(-0.24%)
Oct 06, 2016
3.725
3.725
3.710
3.712
10,208
-0.01(-0.34%)
Oct 05, 2016
3.762
3.762
3.710
3.725
7,908
+0.00(+0.13%)
Oct 04, 2016
3.775
3.775
3.720
3.720
3,612
-0.06(-1.59%)
Oct 03, 2016
3.780
3.780
3.780
3.780
1,496
+0.00(+0.00%)
Sep 30, 2016
3.788
3.788
3.780
3.780
1,460
-0.02(-0.53%)
Sep 29, 2016
3.800
3.800
3.800
3.800
2,400
-0.01(-0.33%)
Sep 28, 2016
3.795
3.813
3.795
3.813
8,704
+0.01(+0.18%)
Sep 27, 2016
3.780
3.806
3.780
3.806
16,292
+0.02(+0.49%)
Sep 26, 2016
3.799
3.799
3.787
3.787
6,140
+0.02(+0.45%)
Sep 23, 2016
3.750
3.815
3.750
3.770
10,384
+0.06(+1.62%)
Sep 21, 2016
3.763
3.763
3.710
3.710
408
-0.06(-1.72%)
Sep 20, 2016
3.777
3.777
3.764
3.775
6,804
+0.01(+0.33%)
Sep 19, 2016
3.825
3.825
3.762
3.763
6,732
-0.04(-1.18%)
Sep 16, 2016
3.808
3.808
3.808
3.808
752
+0.03(+0.86%)
Sep 15, 2016
3.791
3.800
3.775
3.775
14,988
-0.02(-0.66%)
Sep 14, 2016
3.803
3.815
3.778
3.800
33,208
-0.00(-0.07%)
Sep 13, 2016
3.803
3.803
3.803
3.803
3,176
+0.00(+0.07%)
Sep 12, 2016
3.815
3.817
3.730
3.800
32,356
-0.08(-1.94%)
Sep 09, 2016
3.885
3.885
3.838
3.875
15,504
-0.01(-0.32%)
Sep 08, 2016
3.888
3.888
3.885
3.888
14,608
-0.02(-0.44%)
Sep 07, 2016
3.900
3.922
3.900
3.905
9,408
-0.03(-0.65%)
Sep 06, 2016
3.930
3.930
3.926
3.930
6,004
+0.01(+0.38%)
Sep 02, 2016
3.915
3.915
3.915
3.915
800
-0.00(-0.11%)
Aug 31, 2016
3.913
3.925
3.913
3.919
4
+0.01(+0.13%)
Aug 30, 2016
3.934
3.934
3.891
3.914
16,496
+0.04(+0.99%)
Aug 29, 2016
3.925
3.925
3.850
3.876
20,564
-0.03(-0.75%)
Aug 26, 2016
3.913
3.913
3.850
3.905
25,936
+0.00(+0.13%)
Aug 25, 2016
3.895
3.900
3.863
3.900
15,404
-0.02(-0.64%)
Aug 24, 2016
3.925
3.925
3.925
3.925
2,516
+0.02(+0.45%)
Aug 23, 2016
3.938
3.945
3.908
3.908
21,908
-0.02(-0.51%)
Aug 22, 2016
3.928
3.928
3.928
3.928
1,148
-0.03(-0.88%)
Aug 19, 2016
3.980
3.980
3.938
3.962
19,308
+0.03(+0.70%)
Aug 18, 2016
3.928
3.973
3.928
3.935
34,912
+0.05(+1.22%)
Aug 17, 2016
3.888
3.888
3.875
3.888
26,744
-0.03(-0.71%)
Aug 16, 2016
3.965
4.013
3.845
3.915
38,852
-0.09(-2.29%)
Aug 15, 2016
4.007
4.008
3.962
4.007
11,524
+0.02(+0.43%)
Aug 12, 2016
4.005
4.005
3.990
3.990
12,608
-0.01(-0.35%)
Aug 11, 2016
4.022
4.025
4.004
4.004
36,408
+0.01(+0.21%)
Aug 09, 2016
4.013
4.013
3.962
3.996
8
-0.01(-0.29%)
Aug 08, 2016
4.001
4.013
4.001
4.007
21,724
+0.01(+0.37%)
Aug 05, 2016
3.998
4.013
3.993
3.993
5,536
+0.00(+0.07%)
Aug 04, 2016
4.001
4.009
3.990
3.990
8,380
-0.02(-0.57%)
Aug 03, 2016
4.013
4.013
4.005
4.013
24,608
+0.02(+0.50%)
Aug 02, 2016
3.993
3.993
3.993
3.993
1,300
-0.00(-0.05%)
Aug 01, 2016
3.993
3.994
3.991
3.994
3,240
+0.02(+0.55%)
Jul 27, 2016
3.973
3.973
3.965
3.973
4
+0.01(+0.16%)
Jul 26, 2016
3.966
3.966
3.966
3.966
6,000
-0.01(-0.29%)
Jul 25, 2016
3.950
3.977
3.929
3.977
7,208
+0.02(+0.63%)
Jul 22, 2016
3.952
3.980
3.952
3.953
27,608
+0.01(+0.38%)
Jul 21, 2016
3.938
3.938
3.938
3.938
3,900
-0.04(-0.94%)
Jul 20, 2016
3.947
4.015
3.947
3.975
54,984
+0.06(+1.66%)
Jul 19, 2016
3.955
3.955
3.910
3.910
6,716
-0.03(-0.70%)
Jul 18, 2016
3.908
3.962
3.908
3.938
31,876
+0.01(+0.32%)
Jul 15, 2016
3.825
3.973
3.825
3.925
46,032
+0.06(+1.62%)
Jul 14, 2016
3.797
3.878
3.795
3.862
32,408
-0.07(-1.72%)
Jul 13, 2016
3.943
3.945
3.930
3.930
7,484
-0.01(-0.19%)
Jul 12, 2016
3.956
3.962
3.917
3.938
11,360
-0.05(-1.25%)
Jul 11, 2016
4.010
4.022
3.987
3.987
12,716
-0.01(-0.31%)
Jul 08, 2016
4.005
4.021
3.915
4.000
14,384
-0.00(-0.03%)
Jul 07, 2016
3.987
4.003
3.987
4.001
33,556
+0.02(+0.59%)
Jul 06, 2016
3.985
3.987
3.978
3.978
7,924
+0.00(+0.01%)
Jul 05, 2016
3.987
3.987
3.975
3.978
9,400
+0.05(+1.34%)
Jul 01, 2016
3.945
3.925
3.925
3.925
16,000
-0.01(-0.32%)
Jun 30, 2016
4.022
4.022
3.930
3.938
29,276
+0.01(+0.32%)
Jun 29, 2016
3.925
3.925
3.900
3.925
22,936
+0.01(+0.38%)
Jun 28, 2016
3.945
3.945
3.910
3.910
2,524
+0.01(+0.35%)
Jun 27, 2016
3.947
3.947
3.892
3.896
14,880
-0.01(-0.29%)
Jun 24, 2016
3.862
3.938
3.840
3.908
23,792
+0.01(+0.32%)
Jun 23, 2016
3.915
3.998
3.895
3.895
18,680
+0.02(+0.45%)
Jun 22, 2016
3.893
3.893
3.877
3.877
1,632
-0.02(-0.58%)
Jun 21, 2016
3.900
3.900
3.886
3.900
17,436
+0.02(+0.39%)
Jun 20, 2016
3.895
3.895
3.870
3.885
9,176
+0.03(+0.71%)
Jun 17, 2016
3.837
3.857
3.822
3.857
14,980
+0.02(+0.39%)
Jun 16, 2016
3.815
3.885
3.812
3.842
47,040
+0.03(+0.79%)
Jun 15, 2016
3.925
3.925
3.812
3.812
34,044
-0.07(-1.87%)
Jun 14, 2016
3.938
3.989
3.885
3.885
31,244
-0.06(-1.54%)
Jun 13, 2016
3.938
4.000
3.938
3.946
24,116
-0.00(-0.05%)
Jun 10, 2016
3.951
4.072
3.948
3.948
7,800
-0.12(-2.95%)
Jun 09, 2016
3.962
4.075
3.961
4.067
40,604
+0.10(+2.65%)
Jun 08, 2016
4.008
4.008
3.908
3.962
83,468
+0.06(+1.67%)
Jun 07, 2016
3.897
3.900
3.897
3.897
6,056
+0.03(+0.80%)
Jun 06, 2016
3.873
3.873
3.867
3.867
3,020
-0.02(-0.47%)
Jun 03, 2016
3.850
3.885
3.837
3.885
9,884
+0.02(+0.50%)
Jun 02, 2016
3.850
3.875
3.848
3.866
13,460
+0.02(+0.41%)
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.