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
Center Coast Brookfield MLP & Energy Infrastructure Fund
(NY:
CEN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 6, 2023
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
13.12
13.26
13.08
13.08
21,998
-0.04(-0.30%)
May 27, 2021
13.24
13.27
13.06
13.12
15,647
-0.05(-0.38%)
May 26, 2021
13.08
13.17
13.07
13.17
30,044
+0.09(+0.69%)
May 25, 2021
13.42
13.49
13.06
13.08
32,880
-0.29(-2.13%)
May 24, 2021
13.26
13.38
13.22
13.37
17,904
+0.17(+1.25%)
May 21, 2021
13.29
13.29
13.17
13.20
10,267
-0.01(-0.08%)
May 20, 2021
12.99
13.22
12.99
13.21
10,678
+0.22(+1.69%)
May 19, 2021
13.06
13.21
12.99
12.99
21,881
-0.19(-1.44%)
May 18, 2021
13.20
13.55
13.18
13.18
11,793
+0.07(+0.53%)
May 17, 2021
12.92
13.46
12.92
13.11
10,877
+0.10(+0.77%)
May 14, 2021
12.94
13.11
12.80
13.01
10,964
+0.10(+0.77%)
May 13, 2021
12.70
12.97
12.69
12.91
10,537
+0.11(+0.86%)
May 12, 2021
12.79
13.11
12.70
12.80
20,903
+0.05(+0.39%)
May 11, 2021
12.70
12.92
12.65
12.75
20,813
-0.12(-0.93%)
May 10, 2021
12.75
12.99
12.75
12.87
19,971
+0.17(+1.34%)
May 07, 2021
12.53
12.81
12.50
12.70
12,980
+0.14(+1.11%)
May 06, 2021
12.54
12.78
12.47
12.56
16,383
+0.04(+0.32%)
May 05, 2021
12.50
12.64
12.32
12.52
32,432
+0.12(+0.97%)
May 04, 2021
12.30
12.46
12.25
12.40
30,085
+0.09(+0.73%)
May 03, 2021
12.18
12.45
12.18
12.31
7,065
+0.20(+1.65%)
Apr 30, 2021
12.24
12.48
12.11
12.11
36,100
-0.16(-1.30%)
Apr 29, 2021
12.35
12.45
12.27
12.27
19,956
+0.08(+0.66%)
Apr 28, 2021
11.79
12.21
11.79
12.19
33,146
+0.41(+3.48%)
Apr 27, 2021
11.92
11.92
11.76
11.78
8,802
-0.11(-0.93%)
Apr 26, 2021
11.82
11.95
11.82
11.89
21,743
+0.07(+0.59%)
Apr 23, 2021
11.65
11.92
11.65
11.82
21,900
+0.15(+1.29%)
Apr 22, 2021
11.74
11.76
11.67
11.67
13,255
-0.03(-0.26%)
Apr 21, 2021
11.48
11.77
11.48
11.70
11,826
+0.15(+1.30%)
Apr 20, 2021
11.70
11.72
11.55
11.55
35,237
-0.15(-1.28%)
Apr 19, 2021
11.67
11.87
11.67
11.70
19,554
-0.02(-0.17%)
Apr 16, 2021
11.82
11.88
11.72
11.72
17,600
-0.10(-0.85%)
Apr 15, 2021
11.71
11.88
11.71
11.82
21,345
+0.10(+0.85%)
Apr 14, 2021
11.70
11.92
11.70
11.72
27,813
+0.01(+0.09%)
Apr 13, 2021
11.53
11.72
11.51
11.71
43,810
+0.26(+2.27%)
Apr 12, 2021
11.45
11.50
11.45
11.45
4,903
-0.04(-0.35%)
Apr 09, 2021
11.37
11.54
11.37
11.49
21,400
+0.09(+0.79%)
Apr 08, 2021
11.46
11.46
11.35
11.40
9,817
-0.06(-0.52%)
Apr 07, 2021
11.42
11.50
11.41
11.46
4,234
+0.06(+0.53%)
Apr 06, 2021
11.42
11.50
11.39
11.40
7,647
+0.06(+0.53%)
Apr 05, 2021
11.55
11.55
11.31
11.34
21,302
-0.12(-1.00%)
Apr 01, 2021
11.09
11.46
11.09
11.46
32,000
+0.51(+4.61%)
Mar 31, 2021
10.80
10.95
10.80
10.95
49,532
+0.05(+0.46%)
Mar 30, 2021
10.95
10.97
10.90
10.90
14,269
-0.12(-1.09%)
Mar 29, 2021
11.03
11.06
11.00
11.02
21,733
-0.06(-0.54%)
Mar 26, 2021
10.94
11.15
10.90
11.08
9,600
+0.19(+1.74%)
Mar 25, 2021
10.82
10.91
10.59
10.89
26,221
+0.07(+0.65%)
Mar 24, 2021
10.76
10.89
10.76
10.82
11,591
+0.11(+1.03%)
Mar 23, 2021
10.72
10.88
10.71
10.71
7,235
-0.17(-1.56%)
Mar 22, 2021
10.94
11.01
10.87
10.88
14,368
-0.06(-0.55%)
Mar 19, 2021
10.85
11.01
10.81
10.94
16,900
+0.04(+0.37%)
Mar 18, 2021
10.99
11.06
10.86
10.90
22,312
-0.21(-1.89%)
Mar 17, 2021
11.12
11.18
10.63
11.11
20,883
-0.05(-0.45%)
Mar 16, 2021
11.40
11.42
11.16
11.16
17,900
-0.46(-3.96%)
Mar 15, 2021
11.62
11.62
11.49
11.62
29,494
+0.07(+0.61%)
Mar 12, 2021
11.57
11.64
11.54
11.55
27,700
-0.01(-0.09%)
Mar 11, 2021
11.48
11.60
11.47
11.56
25,235
+0.09(+0.81%)
Mar 10, 2021
11.27
11.48
11.18
11.47
11,864
+0.26(+2.30%)
Mar 09, 2021
11.25
11.31
11.21
11.21
23,013
-0.01(-0.09%)
Mar 08, 2021
11.34
11.37
11.16
11.22
18,536
+0.01(+0.09%)
Mar 05, 2021
11.33
11.36
10.97
11.21
40,900
+0.08(+0.72%)
Mar 04, 2021
11.25
11.36
11.10
11.13
27,947
-0.02(-0.18%)
Mar 03, 2021
11.10
11.24
11.00
11.15
39,093
+0.15(+1.36%)
Mar 02, 2021
10.98
11.08
10.86
11.00
48,140
+0.04(+0.36%)
Mar 01, 2021
10.63
10.99
10.63
10.96
44,058
+0.41(+3.89%)
Feb 26, 2021
10.65
10.75
10.50
10.55
33,100
-0.22(-2.04%)
Feb 25, 2021
10.77
10.99
10.65
10.77
52,743
-0.10(-0.92%)
Feb 24, 2021
10.59
10.91
10.58
10.87
21,226
+0.30(+2.84%)
Feb 23, 2021
10.47
10.57
10.21
10.57
30,670
+0.13(+1.25%)
Feb 22, 2021
10.41
10.52
10.28
10.44
20,650
+0.17(+1.66%)
Feb 19, 2021
10.18
10.33
10.18
10.27
17,700
+0.09(+0.88%)
Feb 18, 2021
10.34
10.37
10.18
10.18
15,391
-0.19(-1.83%)
Feb 17, 2021
10.55
10.55
10.22
10.37
27,072
-0.09(-0.86%)
Feb 16, 2021
10.49
10.63
10.41
10.46
40,478
+0.10(+0.97%)
Feb 12, 2021
10.29
10.45
10.29
10.36
15,200
+0.06(+0.58%)
Feb 11, 2021
10.33
10.38
10.29
10.30
27,467
-0.05(-0.49%)
Feb 10, 2021
10.31
10.43
10.26
10.35
24,747
+0.01(+0.10%)
Feb 09, 2021
10.33
10.34
10.25
10.34
20,235
-0.04(-0.39%)
Feb 08, 2021
10.22
10.38
10.22
10.38
10,637
+0.21(+2.06%)
Feb 05, 2021
10.07
10.19
10.01
10.17
53,200
+0.18(+1.80%)
Feb 04, 2021
10.00
10.00
9.930
9.990
31,026
+0.04(+0.40%)
Feb 03, 2021
9.920
9.970
9.850
9.950
21,567
+0.08(+0.81%)
Feb 02, 2021
9.820
9.900
9.820
9.870
13,013
+0.18(+1.86%)
Feb 01, 2021
9.670
9.700
9.600
9.690
26,999
+0.11(+1.15%)
Jan 29, 2021
9.560
9.740
9.560
9.580
37,500
-0.12(-1.24%)
Jan 28, 2021
9.570
9.719
9.570
9.700
35,055
+0.20(+2.11%)
Jan 27, 2021
9.810
9.940
9.360
9.500
84,122
-0.44(-4.43%)
Jan 26, 2021
9.910
10.05
9.910
9.940
26,526
+0.08(+0.81%)
Jan 25, 2021
9.900
10.03
9.760
9.860
32,281
-0.14(-1.40%)
Jan 22, 2021
9.980
10.04
9.880
10.00
27,100
-0.13(-1.28%)
Jan 21, 2021
10.32
10.36
10.12
10.13
37,687
-0.26(-2.50%)
Jan 20, 2021
10.53
10.53
10.37
10.39
40,414
-0.09(-0.86%)
Jan 19, 2021
10.56
10.62
10.48
10.48
41,204
-0.06(-0.57%)
Jan 15, 2021
10.78
10.80
10.49
10.54
37,700
-0.31(-2.86%)
Jan 14, 2021
10.66
10.89
10.63
10.85
25,841
+0.18(+1.69%)
Jan 13, 2021
10.62
10.73
10.55
10.67
34,823
+0.05(+0.47%)
Jan 12, 2021
10.34
10.62
10.34
10.62
52,575
+0.36(+3.51%)
Jan 11, 2021
10.05
10.27
10.05
10.26
22,521
+0.06(+0.59%)
Jan 08, 2021
10.50
10.50
10.12
10.20
34,600
-0.23(-2.21%)
Jan 07, 2021
10.30
10.47
10.20
10.43
46,011
+0.22(+2.15%)
Jan 06, 2021
9.930
10.21
9.810
10.21
44,112
+0.35(+3.55%)
Jan 05, 2021
9.470
9.990
9.470
9.860
49,524
+0.40(+4.23%)
Jan 04, 2021
9.580
9.630
9.369
9.460
31,798
-0.02(-0.21%)
Dec 31, 2020
9.480
9.480
9.480
30,284
+0.00(+0.00%)
Dec 30, 2020
9.440
9.620
9.400
9.480
30,284
-0.01(-0.11%)
Dec 29, 2020
9.510
9.550
9.410
9.490
44,551
-0.02(-0.17%)
Dec 28, 2020
9.670
9.750
9.500
9.506
51,275
-0.11(-1.19%)
Dec 24, 2020
9.660
9.670
9.450
9.620
35,600
+0.03(+0.31%)
Dec 23, 2020
9.620
9.830
9.590
9.590
50,036
-0.06(-0.62%)
Dec 22, 2020
9.700
9.840
9.350
9.650
76,547
-0.18(-1.83%)
Dec 21, 2020
9.950
10.01
9.780
9.830
43,660
-0.22(-2.19%)
Dec 18, 2020
10.16
10.17
10.02
10.05
49,200
-0.10(-0.99%)
Dec 17, 2020
10.28
10.31
10.07
10.15
30,831
-0.07(-0.68%)
Dec 16, 2020
10.40
10.40
10.17
10.22
19,921
-0.16(-1.54%)
Dec 15, 2020
10.26
10.40
10.22
10.38
26,605
+0.14(+1.37%)
Dec 14, 2020
10.56
10.60
10.19
10.24
25,516
-0.39(-3.67%)
Dec 11, 2020
10.70
10.70
10.52
10.63
33,300
-0.05(-0.47%)
Dec 10, 2020
10.25
10.77
10.25
10.68
58,970
+0.38(+3.69%)
Dec 09, 2020
10.46
10.56
10.25
10.30
26,272
-0.05(-0.48%)
Dec 08, 2020
10.12
10.46
10.12
10.35
28,298
+0.08(+0.78%)
Dec 07, 2020
10.60
10.60
10.25
10.27
40,476
-0.34(-3.20%)
Dec 04, 2020
10.31
10.77
10.20
10.61
88,700
+0.42(+4.12%)
Dec 03, 2020
9.860
10.21
9.780
10.19
40,826
+0.35(+3.56%)
Dec 02, 2020
9.440
9.840
9.440
9.840
45,471
+0.36(+3.80%)
Dec 01, 2020
9.410
9.660
9.310
9.480
63,928
+0.25(+2.71%)
Nov 30, 2020
9.360
9.380
9.200
9.230
31,856
-0.18(-1.91%)
Nov 27, 2020
9.770
9.770
9.410
9.410
12,500
-0.34(-3.49%)
Nov 25, 2020
9.850
9.850
9.670
9.750
25,700
-0.10(-1.02%)
Nov 24, 2020
9.710
9.880
9.710
9.850
72,267
+0.33(+3.47%)
Nov 23, 2020
9.190
9.540
9.190
9.520
87,934
+0.40(+4.39%)
Nov 20, 2020
9.150
9.250
9.050
9.120
42,800
-0.02(-0.22%)
Nov 19, 2020
8.800
9.210
8.800
9.140
28,295
+0.28(+3.16%)
Nov 18, 2020
8.820
9.060
8.743
8.860
43,561
+0.10(+1.14%)
Nov 17, 2020
8.500
8.790
8.500
8.760
26,790
+0.09(+1.04%)
Nov 16, 2020
8.530
8.810
8.500
8.670
40,683
+0.25(+2.97%)
Nov 13, 2020
8.290
8.460
8.290
8.420
13,300
+0.17(+2.06%)
Nov 12, 2020
8.300
8.374
8.230
8.250
15,429
-0.06(-0.72%)
Nov 11, 2020
8.400
8.420
8.300
8.310
21,726
-0.05(-0.60%)
Nov 10, 2020
8.280
8.380
8.160
8.360
49,815
+0.14(+1.70%)
Nov 09, 2020
8.140
8.300
8.000
8.220
46,753
+0.60(+7.87%)
Nov 06, 2020
7.800
7.817
7.620
7.620
15,300
-0.20(-2.56%)
Nov 05, 2020
7.690
7.870
7.690
7.820
22,994
+0.13(+1.69%)
Nov 04, 2020
7.710
7.746
7.534
7.690
12,177
+0.01(+0.13%)
Nov 03, 2020
7.590
7.720
7.560
7.680
28,726
+0.17(+2.26%)
Nov 02, 2020
7.460
7.580
7.389
7.510
48,065
+0.06(+0.81%)
Oct 30, 2020
7.460
7.520
7.410
7.450
25,200
-0.10(-1.32%)
Oct 29, 2020
7.360
7.580
7.360
7.550
27,738
+0.19(+2.58%)
Oct 28, 2020
7.500
7.500
7.270
7.360
55,600
-0.18(-2.39%)
Oct 27, 2020
7.790
7.870
7.540
7.540
19,955
-0.27(-3.46%)
Oct 26, 2020
8.010
8.030
7.780
7.810
22,654
-0.24(-2.98%)
Oct 23, 2020
8.200
8.200
8.030
8.050
13,900
-0.16(-1.95%)
Oct 22, 2020
7.970
8.250
7.950
8.210
26,759
+0.24(+3.01%)
Oct 21, 2020
8.120
8.120
7.970
7.970
8,384
-0.13(-1.60%)
Oct 20, 2020
8.040
8.130
8.040
8.100
17,031
+0.07(+0.87%)
Oct 19, 2020
8.030
8.046
7.980
8.030
36,610
+0.02(+0.25%)
Oct 16, 2020
8.130
8.130
7.990
8.010
32,700
-0.15(-1.84%)
Oct 15, 2020
8.130
8.160
8.022
8.160
13,296
-0.02(-0.24%)
Oct 14, 2020
8.140
8.260
8.084
8.180
20,369
+0.08(+0.99%)
Oct 13, 2020
8.060
8.130
7.990
8.100
30,679
+0.00(+0.00%)
Oct 12, 2020
8.180
8.180
8.030
8.100
17,333
-0.08(-0.98%)
Oct 09, 2020
8.260
8.260
8.140
8.180
16,800
-0.04(-0.49%)
Oct 08, 2020
7.840
8.230
7.840
8.220
24,897
+0.42(+5.38%)
Oct 07, 2020
7.760
7.860
7.750
7.800
34,224
+0.07(+0.91%)
Oct 06, 2020
7.870
7.930
7.690
7.730
72,549
-0.06(-0.77%)
Oct 05, 2020
7.530
7.810
7.530
7.790
63,575
+0.31(+4.14%)
Oct 02, 2020
7.270
7.480
7.270
7.480
25,600
+0.03(+0.40%)
Oct 01, 2020
7.480
7.485
7.340
7.450
44,393
+0.00(+0.00%)
Sep 30, 2020
7.660
7.770
7.390
7.450
36,511
-0.26(-3.37%)
Sep 29, 2020
7.450
7.790
7.410
7.710
35,997
+0.21(+2.80%)
Sep 28, 2020
7.500
7.540
7.330
7.500
46,398
+0.10(+1.35%)
Sep 25, 2020
7.420
7.470
7.335
7.400
24,700
-0.02(-0.27%)
Sep 24, 2020
7.480
7.480
7.270
7.420
51,531
-0.13(-1.72%)
Sep 23, 2020
7.760
7.760
7.450
7.550
42,708
-0.19(-2.45%)
Sep 22, 2020
7.830
7.870
7.740
7.740
15,896
-0.05(-0.64%)
Sep 21, 2020
7.780
7.950
7.710
7.790
58,642
-0.21(-2.62%)
Sep 18, 2020
8.030
8.030
7.967
8.000
26,100
-0.03(-0.37%)
Sep 17, 2020
8.110
8.130
7.990
8.030
34,435
-0.12(-1.47%)
Sep 16, 2020
8.030
8.210
7.990
8.150
56,332
+0.16(+2.00%)
Sep 15, 2020
8.070
8.220
7.980
7.990
74,007
-0.28(-3.39%)
Sep 14, 2020
8.050
8.300
8.050
8.270
99,297
+0.21(+2.61%)
Sep 11, 2020
8.050
8.142
8.050
8.060
14,300
+0.03(+0.37%)
Sep 10, 2020
8.320
8.320
8.030
8.030
34,200
-0.22(-2.67%)
Sep 09, 2020
8.100
8.270
8.070
8.250
69,681
+0.15(+1.91%)
Sep 08, 2020
8.040
8.120
8.000
8.095
51,875
-0.05(-0.67%)
Sep 04, 2020
8.230
8.230
8.000
8.150
25,000
-0.01(-0.12%)
Sep 03, 2020
8.280
8.280
8.100
8.160
43,758
-0.11(-1.33%)
Sep 02, 2020
8.380
8.380
8.200
8.270
75,688
-0.10(-1.19%)
Sep 01, 2020
8.250
8.400
8.200
8.370
50,578
+0.10(+1.21%)
Aug 31, 2020
8.490
8.490
8.250
8.270
22,672
-0.19(-2.25%)
Aug 28, 2020
8.150
8.470
8.150
8.460
40,600
+0.36(+4.44%)
Aug 27, 2020
8.060
8.140
8.000
8.100
49,933
+0.07(+0.87%)
Aug 26, 2020
8.300
8.356
8.030
8.030
37,845
-0.27(-3.25%)
Aug 25, 2020
8.400
8.420
8.230
8.300
34,993
-0.09(-1.07%)
Aug 24, 2020
8.400
8.478
8.380
8.390
22,999
-0.01(-0.12%)
Aug 21, 2020
8.400
8.417
8.210
8.400
55,000
-0.09(-1.06%)
Aug 20, 2020
8.560
8.590
8.410
8.490
46,801
-0.11(-1.28%)
Aug 19, 2020
8.690
8.730
8.600
8.600
39,664
-0.09(-1.04%)
Aug 18, 2020
8.700
8.810
8.630
8.690
15,669
-0.08(-0.91%)
Aug 17, 2020
8.740
8.810
8.715
8.770
22,613
-0.02(-0.23%)
Aug 14, 2020
8.690
8.800
8.690
8.790
26,300
+0.03(+0.40%)
Aug 13, 2020
8.800
8.830
8.720
8.755
22,107
-0.05(-0.62%)
Aug 12, 2020
8.850
8.880
8.760
8.810
56,528
+0.02(+0.23%)
Aug 11, 2020
8.960
9.069
8.790
8.790
61,666
-0.09(-1.00%)
Aug 10, 2020
8.670
8.920
8.670
8.879
29,000
+0.19(+2.23%)
Aug 07, 2020
8.590
8.700
8.590
8.685
42,800
-0.04(-0.40%)
Aug 06, 2020
8.760
8.788
8.660
8.720
43,178
+0.02(+0.23%)
Aug 05, 2020
8.500
8.740
8.500
8.700
58,902
+0.33(+3.94%)
Aug 04, 2020
8.330
8.470
8.250
8.370
33,535
+0.03(+0.42%)
Aug 03, 2020
8.160
8.420
8.150
8.335
55,080
+0.18(+2.14%)
Jul 31, 2020
8.380
8.400
8.150
8.160
53,800
-0.23(-2.74%)
Jul 30, 2020
8.490
8.490
8.310
8.390
20,531
-0.16(-1.93%)
Jul 29, 2020
8.290
8.570
8.266
8.555
53,834
+0.23(+2.82%)
Jul 28, 2020
8.340
8.440
8.280
8.320
21,314
-0.05(-0.60%)
Jul 27, 2020
8.550
8.580
8.370
8.370
24,599
-0.16(-1.88%)
Jul 24, 2020
8.720
8.720
8.430
8.530
39,300
-0.12(-1.39%)
Jul 23, 2020
8.790
8.820
8.600
8.650
25,724
-0.16(-1.82%)
Jul 22, 2020
9.010
9.010
8.763
8.810
28,238
-0.25(-2.76%)
Jul 21, 2020
8.740
9.090
8.620
9.060
71,425
+0.36(+4.14%)
Jul 20, 2020
8.730
8.850
8.700
8.700
16,255
-0.14(-1.58%)
Jul 17, 2020
8.680
8.870
8.600
8.840
49,700
+0.09(+1.03%)
Jul 16, 2020
8.700
8.840
8.520
8.750
85,541
+0.03(+0.34%)
Jul 15, 2020
8.230
8.780
8.180
8.720
109,471
+0.59(+7.26%)
Jul 14, 2020
8.080
8.150
7.990
8.130
84,068
-0.02(-0.25%)
Jul 13, 2020
8.470
8.539
8.120
8.150
51,404
-0.24(-2.86%)
Jul 10, 2020
8.210
8.399
8.100
8.390
75,100
+0.10(+1.21%)
Jul 09, 2020
8.550
8.568
8.150
8.290
89,421
-0.27(-3.15%)
Jul 08, 2020
8.460
8.730
8.440
8.560
59,929
+0.09(+1.06%)
Jul 07, 2020
8.430
8.650
8.260
8.470
117,983
+0.01(+0.12%)
Jul 06, 2020
8.820
9.115
8.330
8.460
154,130
+7.58(+864.32%)
Jul 02, 2020
0.9200
0.9300
0.8700
0.8773
557,400
-0.03(-3.44%)
Jul 01, 2020
0.9300
0.9400
0.9000
0.9086
422,973
-0.02(-2.30%)
Jun 30, 2020
0.9100
0.9400
0.9000
0.9300
806,623
-0.01(-0.80%)
Jun 29, 2020
0.9601
0.9700
0.9200
0.9375
610,488
-0.03(-3.34%)
Jun 26, 2020
1.010
1.010
0.9600
0.9699
290,100
-0.03(-2.70%)
Jun 25, 2020
0.9900
1.030
0.9600
0.9968
755,325
+0.02(+1.71%)
Jun 24, 2020
0.9900
1.010
0.9500
0.9800
544,204
-0.03(-2.97%)
Jun 23, 2020
1.050
1.050
0.9900
1.010
649,794
-0.03(-2.88%)
Jun 22, 2020
1.050
1.060
1.030
1.040
341,323
-0.01(-0.95%)
Jun 19, 2020
1.080
1.100
1.030
1.050
532,000
-0.02(-1.87%)
Jun 18, 2020
1.040
1.080
1.030
1.070
236,976
+0.02(+1.90%)
Jun 17, 2020
1.040
1.070
1.040
1.050
337,233
-0.02(-1.87%)
Jun 16, 2020
1.150
1.150
1.050
1.070
625,164
-0.05(-4.46%)
Jun 15, 2020
1.020
1.130
1.000
1.120
1,540,145
+0.08(+7.18%)
Jun 12, 2020
1.080
1.100
1.030
1.045
679,800
+0.05(+5.56%)
Jun 11, 2020
1.080
1.090
0.9400
0.9900
994,960
-0.17(-14.66%)
Jun 10, 2020
1.210
1.210
1.100
1.160
1,315,875
-0.03(-2.52%)
Jun 09, 2020
1.250
1.260
1.180
1.190
1,277,221
-0.05(-4.03%)
Jun 08, 2020
1.290
1.340
1.150
1.240
3,090,741
-0.16(-11.43%)
Jun 05, 2020
1.350
1.450
1.350
1.400
887,200
+0.08(+6.06%)
Jun 04, 2020
1.210
1.350
1.200
1.320
1,015,405
+0.11(+9.09%)
Jun 03, 2020
1.180
1.220
1.180
1.210
319,079
+0.03(+2.54%)
Jun 02, 2020
1.190
1.200
1.180
1.180
284,033
+0.01(+0.85%)
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.