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 Tax-Managed Global Diversified Equity Income Fund
(NY:
EXG
)
8.270
+0.100 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2024
8.240
8.290
8.159
8.270
447,203
+0.10(+1.22%)
May 30, 2024
8.120
8.200
8.120
8.170
501,280
+0.03(+0.37%)
May 29, 2024
8.130
8.280
8.130
8.140
658,215
-0.08(-0.97%)
May 28, 2024
8.260
8.280
8.190
8.220
487,114
-0.03(-0.36%)
May 24, 2024
8.220
8.280
8.220
8.250
314,898
+0.06(+0.73%)
May 23, 2024
8.340
8.340
8.170
8.190
600,747
-0.09(-1.14%)
May 22, 2024
8.284
8.324
8.274
8.284
413,283
-0.01(-0.12%)
May 21, 2024
8.294
8.339
8.235
8.294
658,254
-0.02(-0.24%)
May 20, 2024
8.274
8.324
8.264
8.314
374,164
+0.04(+0.48%)
May 17, 2024
8.314
8.314
8.245
8.274
488,039
-0.03(-0.36%)
May 16, 2024
8.354
8.364
8.287
8.304
416,582
+0.00(+0.00%)
May 15, 2024
8.274
8.314
8.255
8.304
365,045
+0.08(+0.97%)
May 14, 2024
8.215
8.255
8.215
8.225
226,065
+0.01(+0.12%)
May 13, 2024
8.274
8.274
8.195
8.215
322,778
-0.02(-0.24%)
May 10, 2024
8.255
8.255
8.215
8.235
260,610
+0.01(+0.12%)
May 09, 2024
8.175
8.235
8.175
8.225
380,399
+0.08(+0.97%)
May 08, 2024
8.145
8.185
8.135
8.145
348,816
-0.01(-0.12%)
May 07, 2024
8.126
8.184
8.086
8.155
500,772
+0.04(+0.49%)
May 06, 2024
8.086
8.135
8.076
8.116
445,551
+0.04(+0.49%)
May 03, 2024
8.036
8.106
8.036
8.076
517,797
+0.11(+1.37%)
May 02, 2024
7.987
8.007
7.927
7.967
352,235
+0.04(+0.50%)
May 01, 2024
7.927
8.002
7.878
7.927
641,695
-0.01(-0.12%)
Apr 30, 2024
7.967
7.997
7.917
7.937
523,524
-0.02(-0.25%)
Apr 29, 2024
7.997
8.007
7.937
7.957
490,190
-0.02(-0.25%)
Apr 26, 2024
7.887
7.992
7.887
7.977
427,816
+0.13(+1.64%)
Apr 25, 2024
7.808
7.848
7.768
7.848
403,357
-0.02(-0.25%)
Apr 24, 2024
7.878
7.897
7.808
7.868
577,547
+0.02(+0.25%)
Apr 23, 2024
7.768
7.848
7.689
7.848
350,778
+0.13(+1.67%)
Apr 22, 2024
7.699
7.749
7.699
7.719
316,365
+0.06(+0.72%)
Apr 19, 2024
7.723
7.752
7.664
7.664
456,247
-0.07(-0.89%)
Apr 18, 2024
7.801
7.801
7.713
7.732
398,415
-0.03(-0.38%)
Apr 17, 2024
7.801
7.821
7.727
7.762
355,652
+0.02(+0.25%)
Apr 16, 2024
7.752
7.801
7.732
7.742
336,258
-0.01(-0.13%)
Apr 15, 2024
7.900
7.919
7.742
7.752
545,223
-0.09(-1.13%)
Apr 12, 2024
7.968
7.991
7.831
7.841
468,469
-0.19(-2.33%)
Apr 11, 2024
8.037
8.037
7.978
8.028
735,456
+0.04(+0.49%)
Apr 10, 2024
7.959
7.988
7.919
7.988
643,361
-0.01(-0.12%)
Apr 09, 2024
7.978
7.998
7.929
7.998
390,368
+0.05(+0.62%)
Apr 08, 2024
7.939
7.998
7.939
7.949
438,758
+0.03(+0.37%)
Apr 05, 2024
7.890
7.954
7.870
7.919
603,959
+0.04(+0.50%)
Apr 04, 2024
7.978
8.037
7.880
7.880
697,473
-0.09(-1.11%)
Apr 03, 2024
7.959
8.008
7.919
7.968
565,143
+0.02(+0.25%)
Apr 02, 2024
7.880
7.959
7.880
7.949
573,030
-0.02(-0.25%)
Apr 01, 2024
8.008
8.028
7.959
7.968
618,399
-0.06(-0.74%)
Mar 28, 2024
7.968
8.028
8.003
8.028
868,379
+0.06(+0.74%)
Mar 27, 2024
7.909
7.968
7.909
7.968
461,195
+0.07(+0.87%)
Mar 26, 2024
7.890
7.949
7.890
7.900
665,921
+0.01(+0.12%)
Mar 25, 2024
7.909
7.927
7.890
7.890
571,305
-0.04(-0.50%)
Mar 22, 2024
7.939
7.939
7.900
7.929
522,699
-0.02(-0.25%)
Mar 21, 2024
7.939
7.968
7.939
7.949
575,721
+0.02(+0.25%)
Mar 20, 2024
7.880
7.929
7.841
7.929
484,290
+0.04(+0.57%)
Mar 19, 2024
7.875
7.894
7.817
7.885
495,429
+0.03(+0.37%)
Mar 18, 2024
7.894
7.914
7.836
7.855
680,195
+0.00(+0.00%)
Mar 15, 2024
7.885
7.904
7.855
7.855
331,428
-0.05(-0.62%)
Mar 14, 2024
7.953
7.953
7.904
7.904
379,419
-0.03(-0.37%)
Mar 13, 2024
7.894
7.953
7.885
7.933
456,607
+0.03(+0.37%)
Mar 12, 2024
7.845
7.914
7.839
7.904
472,879
+0.06(+0.75%)
Mar 11, 2024
7.865
7.894
7.845
7.845
410,328
-0.04(-0.50%)
Mar 08, 2024
7.894
7.941
7.865
7.885
412,515
+0.00(+0.00%)
Mar 07, 2024
7.865
7.914
7.865
7.885
408,392
+0.04(+0.50%)
Mar 06, 2024
7.836
7.885
7.816
7.845
465,117
+0.05(+0.63%)
Mar 05, 2024
7.806
7.845
7.787
7.797
426,524
-0.05(-0.62%)
Mar 04, 2024
7.855
7.875
7.836
7.845
511,668
+0.01(+0.12%)
Mar 01, 2024
7.767
7.865
7.767
7.836
716,474
+0.10(+1.26%)
Feb 29, 2024
7.797
7.797
7.738
7.738
592,846
+0.00(+0.00%)
Feb 28, 2024
7.748
7.758
7.728
7.738
394,684
-0.03(-0.38%)
Feb 27, 2024
7.738
7.767
7.727
7.767
383,101
+0.04(+0.51%)
Feb 26, 2024
7.758
7.797
7.709
7.728
488,682
-0.04(-0.50%)
Feb 23, 2024
7.806
7.806
7.758
7.767
486,290
-0.01(-0.13%)
Feb 22, 2024
7.777
7.797
7.728
7.777
689,910
+0.06(+0.76%)
Feb 21, 2024
7.631
7.728
7.621
7.718
525,195
+0.06(+0.83%)
Feb 20, 2024
7.693
7.723
7.626
7.655
446,318
-0.04(-0.50%)
Feb 16, 2024
7.703
7.723
7.679
7.693
581,136
-0.03(-0.38%)
Feb 15, 2024
7.693
7.732
7.693
7.723
443,374
+0.05(+0.63%)
Feb 14, 2024
7.635
7.674
7.621
7.674
438,035
+0.07(+0.89%)
Feb 13, 2024
7.616
7.669
7.596
7.606
653,398
-0.14(-1.75%)
Feb 12, 2024
7.703
7.742
7.703
7.742
383,828
+0.05(+0.63%)
Feb 09, 2024
7.635
7.703
7.635
7.693
419,823
+0.05(+0.63%)
Feb 08, 2024
7.674
7.674
7.558
7.645
691,420
+0.01(+0.13%)
Feb 07, 2024
7.616
7.674
7.606
7.635
686,030
+0.05(+0.64%)
Feb 06, 2024
7.567
7.606
7.567
7.587
519,671
+0.02(+0.26%)
Feb 05, 2024
7.538
7.567
7.514
7.567
537,792
+0.01(+0.13%)
Feb 02, 2024
7.577
7.587
7.543
7.558
623,756
-0.02(-0.26%)
Feb 01, 2024
7.519
7.611
7.490
7.577
574,166
+0.07(+0.90%)
Jan 31, 2024
7.577
7.606
7.509
7.509
744,851
-0.10(-1.28%)
Jan 30, 2024
7.567
7.606
7.567
7.606
448,947
+0.02(+0.26%)
Jan 29, 2024
7.529
7.596
7.529
7.587
537,189
+0.06(+0.77%)
Jan 26, 2024
7.509
7.553
7.509
7.529
570,576
+0.01(+0.13%)
Jan 25, 2024
7.499
7.529
7.494
7.519
516,157
+0.04(+0.52%)
Jan 24, 2024
7.529
7.567
7.480
7.480
583,103
+0.01(+0.13%)
Jan 23, 2024
7.499
7.511
7.451
7.470
576,987
-0.03(-0.39%)
Jan 22, 2024
7.480
7.519
7.480
7.499
499,461
+0.02(+0.33%)
Jan 19, 2024
7.475
7.485
7.427
7.475
460,304
+0.05(+0.65%)
Jan 18, 2024
7.427
7.446
7.405
7.427
454,363
+0.03(+0.39%)
Jan 17, 2024
7.388
7.417
7.359
7.398
607,080
-0.03(-0.39%)
Jan 16, 2024
7.446
7.475
7.417
7.427
623,788
-0.06(-0.77%)
Jan 12, 2024
7.465
7.513
7.465
7.485
532,614
+0.00(+0.00%)
Jan 11, 2024
7.436
7.494
7.436
7.485
1,001,458
-0.02(-0.26%)
Jan 10, 2024
7.485
7.533
7.465
7.504
565,074
+0.03(+0.39%)
Jan 09, 2024
7.427
7.475
7.403
7.475
457,816
+0.01(+0.13%)
Jan 08, 2024
7.407
7.475
7.403
7.465
602,651
+0.08(+1.04%)
Jan 05, 2024
7.359
7.446
7.359
7.388
920,458
+0.01(+0.13%)
Jan 04, 2024
7.330
7.417
7.321
7.379
708,011
+0.04(+0.52%)
Jan 03, 2024
7.359
7.379
7.311
7.340
586,204
-0.05(-0.65%)
Jan 02, 2024
7.369
7.456
7.350
7.388
774,813
-0.05(-0.65%)
Dec 29, 2023
7.475
7.504
7.417
7.436
707,320
-0.04(-0.52%)
Dec 28, 2023
7.504
7.523
7.465
7.475
698,535
-0.02(-0.26%)
Dec 27, 2023
7.465
7.504
7.454
7.494
541,796
+0.04(+0.52%)
Dec 26, 2023
7.436
7.475
7.436
7.456
465,355
+0.01(+0.13%)
Dec 22, 2023
7.417
7.475
7.407
7.446
860,571
+0.04(+0.52%)
Dec 21, 2023
7.369
7.436
7.369
7.407
849,325
+0.04(+0.59%)
Dec 20, 2023
7.412
7.479
7.359
7.364
691,303
-0.09(-1.16%)
Dec 19, 2023
7.459
7.488
7.440
7.450
752,577
+0.00(+0.00%)
Dec 18, 2023
7.421
7.459
7.399
7.450
521,104
+0.03(+0.39%)
Dec 15, 2023
7.393
7.474
7.364
7.421
533,685
+0.00(+0.00%)
Dec 14, 2023
7.440
7.479
7.412
7.421
788,313
-0.02(-0.26%)
Dec 13, 2023
7.287
7.450
7.278
7.440
891,972
+0.16(+2.23%)
Dec 12, 2023
7.297
7.316
7.268
7.278
756,070
-0.02(-0.26%)
Dec 11, 2023
7.316
7.326
7.278
7.297
845,586
-0.02(-0.26%)
Dec 08, 2023
7.316
7.340
7.306
7.316
660,749
-0.05(-0.65%)
Dec 07, 2023
7.345
7.373
7.297
7.364
605,409
+0.05(+0.65%)
Dec 06, 2023
7.335
7.354
7.297
7.316
522,823
-0.01(-0.13%)
Dec 05, 2023
7.306
7.364
7.306
7.326
540,596
-0.03(-0.39%)
Dec 04, 2023
7.326
7.402
7.326
7.354
420,585
-0.05(-0.65%)
Dec 01, 2023
7.326
7.421
7.326
7.402
883,897
+0.05(+0.65%)
Nov 30, 2023
7.345
7.383
7.333
7.354
675,163
+0.02(+0.26%)
Nov 29, 2023
7.297
7.345
7.297
7.335
488,790
+0.05(+0.66%)
Nov 28, 2023
7.268
7.311
7.259
7.287
722,419
+0.01(+0.13%)
Nov 27, 2023
7.268
7.287
7.240
7.278
590,233
-0.01(-0.13%)
Nov 24, 2023
7.268
7.287
7.259
7.287
185,329
+0.04(+0.53%)
Nov 22, 2023
7.211
7.268
7.206
7.249
705,537
+0.03(+0.40%)
Nov 21, 2023
7.163
7.220
7.153
7.220
740,575
+0.03(+0.47%)
Nov 20, 2023
7.101
7.206
7.092
7.187
538,745
+0.08(+1.07%)
Nov 17, 2023
7.077
7.130
7.064
7.111
542,750
+0.05(+0.67%)
Nov 16, 2023
7.035
7.087
7.035
7.063
332,466
+0.01(+0.13%)
Nov 15, 2023
7.016
7.077
7.016
7.054
644,197
+0.05(+0.68%)
Nov 14, 2023
6.959
7.035
6.955
7.006
539,479
+0.13(+1.93%)
Nov 13, 2023
6.835
6.916
6.831
6.873
553,835
+0.00(+0.00%)
Nov 10, 2023
6.835
6.892
6.797
6.873
710,910
+0.07(+0.98%)
Nov 09, 2023
6.883
6.897
6.807
6.807
813,246
-0.07(-0.97%)
Nov 08, 2023
6.902
6.902
6.845
6.873
755,833
+0.00(+0.00%)
Nov 07, 2023
6.854
6.873
6.826
6.873
675,152
+0.04(+0.56%)
Nov 06, 2023
6.921
6.959
6.835
6.835
778,859
-0.09(-1.37%)
Nov 03, 2023
6.883
6.978
6.883
6.930
664,146
+0.10(+1.53%)
Nov 02, 2023
6.759
6.864
6.702
6.826
932,768
+0.11(+1.70%)
Nov 01, 2023
6.655
6.731
6.647
6.712
924,708
+0.09(+1.43%)
Oct 31, 2023
6.579
6.655
6.560
6.617
701,273
+0.07(+1.01%)
Oct 30, 2023
6.465
6.551
6.446
6.551
1,034,600
+0.10(+1.62%)
Oct 27, 2023
6.484
6.527
6.437
6.446
616,592
-0.02(-0.29%)
Oct 26, 2023
6.570
6.598
6.456
6.465
1,429,209
-0.12(-1.87%)
Oct 25, 2023
6.721
6.736
6.584
6.589
769,711
-0.13(-1.98%)
Oct 24, 2023
6.683
6.759
6.683
6.721
617,383
+0.05(+0.71%)
Oct 23, 2023
6.721
6.731
6.655
6.674
704,394
-0.06(-0.85%)
Oct 20, 2023
6.854
6.873
6.731
6.731
1,004,647
-0.12(-1.73%)
Oct 19, 2023
6.896
6.925
6.835
6.849
651,393
-0.06(-0.82%)
Oct 18, 2023
6.944
6.962
6.896
6.906
514,166
-0.08(-1.21%)
Oct 17, 2023
6.953
7.009
6.915
6.991
547,062
+0.02(+0.27%)
Oct 16, 2023
7.000
7.005
6.958
6.972
398,120
+0.00(+0.00%)
Oct 13, 2023
7.009
7.028
6.953
6.972
536,495
-0.01(-0.14%)
Oct 12, 2023
7.009
7.009
6.953
6.981
463,389
-0.02(-0.27%)
Oct 11, 2023
6.991
7.019
6.973
7.000
418,816
+0.03(+0.41%)
Oct 10, 2023
6.953
7.000
6.934
6.972
397,960
+0.05(+0.68%)
Oct 09, 2023
6.925
6.934
6.882
6.925
446,327
-0.01(-0.14%)
Oct 06, 2023
6.774
6.944
6.755
6.934
480,274
+0.14(+2.08%)
Oct 05, 2023
6.802
6.840
6.760
6.793
715,168
+0.00(+0.00%)
Oct 04, 2023
6.783
6.830
6.755
6.793
666,495
+0.03(+0.42%)
Oct 03, 2023
6.830
6.859
6.750
6.765
774,769
-0.10(-1.51%)
Oct 02, 2023
6.859
6.906
6.851
6.868
830,885
-0.08(-1.09%)
Sep 29, 2023
6.953
6.953
6.896
6.944
823,840
+0.06(+0.82%)
Sep 28, 2023
6.878
6.915
6.852
6.887
602,535
+0.03(+0.41%)
Sep 27, 2023
6.868
6.906
6.840
6.859
1,087,141
-0.01(-0.14%)
Sep 26, 2023
6.962
6.958
6.849
6.868
1,258,479
-0.08(-1.22%)
Sep 25, 2023
6.981
6.986
6.953
6.953
786,767
-0.09(-1.34%)
Sep 22, 2023
7.094
7.094
7.019
7.047
680,731
+0.01(+0.13%)
Sep 21, 2023
7.113
7.113
7.009
7.038
782,522
-0.10(-1.38%)
Sep 20, 2023
7.202
7.221
7.136
7.136
462,152
-0.06(-0.78%)
Sep 19, 2023
7.183
7.193
7.155
7.193
491,530
+0.01(+0.13%)
Sep 18, 2023
7.174
7.183
7.155
7.183
604,842
+0.01(+0.13%)
Sep 15, 2023
7.193
7.221
7.164
7.174
648,581
-0.03(-0.39%)
Sep 14, 2023
7.164
7.239
7.146
7.202
722,063
+0.07(+0.92%)
Sep 13, 2023
7.183
7.202
7.127
7.136
542,301
-0.03(-0.39%)
Sep 12, 2023
7.183
7.221
7.164
7.164
472,756
-0.04(-0.52%)
Sep 11, 2023
7.211
7.274
7.202
7.202
433,384
+0.01(+0.13%)
Sep 08, 2023
7.183
7.228
7.183
7.193
341,070
+0.00(+0.00%)
Sep 07, 2023
7.183
7.211
7.164
7.193
343,456
-0.03(-0.39%)
Sep 06, 2023
7.258
7.267
7.186
7.221
469,817
-0.05(-0.64%)
Sep 05, 2023
7.295
7.380
7.258
7.267
366,348
-0.05(-0.64%)
Sep 01, 2023
7.361
7.389
7.286
7.314
498,884
+0.00(+0.00%)
Aug 31, 2023
7.380
7.380
7.305
7.314
582,441
-0.01(-0.13%)
Aug 30, 2023
7.314
7.339
7.295
7.323
477,617
+0.02(+0.26%)
Aug 29, 2023
7.230
7.323
7.202
7.305
504,664
+0.07(+1.03%)
Aug 28, 2023
7.193
7.239
7.183
7.230
401,267
+0.07(+1.05%)
Aug 25, 2023
7.146
7.174
7.100
7.155
533,310
+0.04(+0.53%)
Aug 24, 2023
7.230
7.239
7.118
7.118
492,514
-0.09(-1.30%)
Aug 23, 2023
7.193
7.211
7.164
7.211
652,697
+0.05(+0.65%)
Aug 22, 2023
7.211
7.211
7.155
7.164
472,260
-0.02(-0.26%)
Aug 21, 2023
7.183
7.186
7.127
7.183
555,341
+0.03(+0.46%)
Aug 18, 2023
7.122
7.178
7.104
7.150
635,867
+0.00(+0.00%)
Aug 17, 2023
7.197
7.243
7.132
7.150
754,355
-0.05(-0.65%)
Aug 16, 2023
7.280
7.299
7.197
7.197
542,862
-0.07(-1.02%)
Aug 15, 2023
7.299
7.308
7.262
7.271
522,260
-0.04(-0.51%)
Aug 14, 2023
7.336
7.336
7.271
7.308
408,717
-0.01(-0.13%)
Aug 11, 2023
7.354
7.354
7.299
7.317
491,227
-0.04(-0.51%)
Aug 10, 2023
7.354
7.429
7.331
7.354
390,516
+0.03(+0.38%)
Aug 09, 2023
7.364
7.386
7.322
7.327
770,087
-0.05(-0.63%)
Aug 08, 2023
7.364
7.373
7.313
7.373
692,806
-0.01(-0.13%)
Aug 07, 2023
7.373
7.437
7.328
7.382
554,925
+0.06(+0.76%)
Aug 04, 2023
7.354
7.429
7.308
7.327
761,381
-0.02(-0.25%)
Aug 03, 2023
7.345
7.364
7.280
7.345
687,750
+0.00(+0.00%)
Aug 02, 2023
7.410
7.410
7.336
7.345
799,265
-0.09(-1.25%)
Aug 01, 2023
7.475
7.480
7.438
7.438
501,227
-0.06(-0.74%)
Jul 31, 2023
7.512
7.522
7.466
7.494
569,849
+0.02(+0.25%)
Jul 28, 2023
7.484
7.512
7.433
7.475
592,848
+0.05(+0.63%)
Jul 27, 2023
7.494
7.522
7.419
7.429
700,118
-0.02(-0.25%)
Jul 26, 2023
7.466
7.475
7.419
7.447
581,618
-0.03(-0.37%)
Jul 25, 2023
7.438
7.475
7.429
7.475
617,573
+0.05(+0.63%)
Jul 24, 2023
7.419
7.466
7.419
7.429
549,921
+0.02(+0.25%)
Jul 21, 2023
7.457
7.457
7.401
7.410
437,176
+0.00(+0.07%)
Jul 20, 2023
7.461
7.461
7.387
7.405
575,538
-0.06(-0.74%)
Jul 19, 2023
7.470
7.479
7.442
7.461
426,571
+0.01(+0.12%)
Jul 18, 2023
7.396
7.461
7.391
7.451
553,981
+0.06(+0.87%)
Jul 17, 2023
7.359
7.410
7.359
7.387
536,857
-0.01(-0.12%)
Jul 14, 2023
7.424
7.451
7.387
7.396
440,245
-0.01(-0.12%)
Jul 13, 2023
7.368
7.405
7.337
7.405
597,751
+0.07(+1.01%)
Jul 12, 2023
7.322
7.364
7.302
7.331
492,950
+0.06(+0.89%)
Jul 11, 2023
7.267
7.269
7.230
7.267
478,754
+0.03(+0.38%)
Jul 10, 2023
7.221
7.239
7.184
7.239
568,668
+0.04(+0.51%)
Jul 07, 2023
7.184
7.258
7.175
7.202
543,203
+0.03(+0.39%)
Jul 06, 2023
7.202
7.221
7.147
7.175
839,910
-0.08(-1.14%)
Jul 05, 2023
7.285
7.313
7.258
7.258
883,246
-0.07(-1.01%)
Jul 03, 2023
7.322
7.341
7.290
7.331
414,784
+0.03(+0.38%)
Jun 30, 2023
7.341
7.359
7.267
7.304
819,330
+0.03(+0.38%)
Jun 29, 2023
7.267
7.276
7.244
7.276
353,709
+0.01(+0.13%)
Jun 28, 2023
7.267
7.285
7.230
7.267
607,506
+0.02(+0.25%)
Jun 27, 2023
7.212
7.267
7.193
7.248
596,519
+0.05(+0.64%)
Jun 26, 2023
7.212
7.258
7.193
7.202
405,252
-0.04(-0.51%)
Jun 23, 2023
7.276
7.299
7.212
7.239
649,202
-0.06(-0.76%)
Jun 22, 2023
7.331
7.336
7.276
7.295
456,950
-0.03(-0.38%)
Jun 21, 2023
7.331
7.345
7.295
7.322
383,599
-0.01(-0.18%)
Jun 20, 2023
7.382
7.382
7.308
7.336
536,379
-0.05(-0.62%)
Jun 16, 2023
7.446
7.464
7.372
7.382
436,642
-0.05(-0.62%)
Jun 15, 2023
7.345
7.432
7.336
7.427
496,663
+0.07(+1.00%)
Jun 14, 2023
7.336
7.377
7.290
7.354
446,132
+0.01(+0.12%)
Jun 13, 2023
7.336
7.354
7.299
7.345
519,609
+0.05(+0.75%)
Jun 12, 2023
7.281
7.308
7.272
7.290
516,887
+0.01(+0.13%)
Jun 09, 2023
7.308
7.345
7.272
7.281
512,566
-0.01(-0.13%)
Jun 08, 2023
7.253
7.290
7.240
7.290
355,521
+0.05(+0.76%)
Jun 07, 2023
7.253
7.272
7.217
7.235
691,605
-0.03(-0.38%)
Jun 06, 2023
7.244
7.281
7.226
7.263
594,183
+0.03(+0.38%)
Jun 05, 2023
7.208
7.235
7.171
7.235
513,924
+0.04(+0.51%)
Jun 02, 2023
7.171
7.235
7.143
7.198
584,551
+0.06(+0.90%)
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.