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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
13.92
-0.16 (-1.11%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 23, 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 30, 2014
9.429
9.450
9.416
9.436
78,576
+0.02(+0.22%)
May 29, 2014
9.422
9.443
9.416
9.416
79,155
+0.00(+0.00%)
May 28, 2014
9.422
9.443
9.409
9.416
79,270
+0.01(+0.07%)
May 27, 2014
9.450
9.450
9.402
9.409
54,470
-0.04(-0.43%)
May 23, 2014
9.450
9.450
9.450
9.450
28,476
-0.01(-0.07%)
May 22, 2014
9.457
9.464
9.443
9.457
20,187
+0.01(+0.07%)
May 21, 2014
9.464
9.477
9.450
9.450
10,302
-0.03(-0.29%)
May 20, 2014
9.457
9.484
9.443
9.477
49,163
+0.01(+0.14%)
May 19, 2014
9.450
9.484
9.450
9.464
48,705
+0.01(+0.07%)
May 16, 2014
9.457
9.470
9.443
9.457
23,904
+0.00(+0.00%)
May 15, 2014
9.443
9.464
9.436
9.457
29,758
+0.03(+0.36%)
May 14, 2014
9.395
9.443
9.395
9.422
33,047
+0.02(+0.22%)
May 13, 2014
9.388
9.422
9.388
9.402
36,117
+0.02(+0.16%)
May 12, 2014
9.400
9.441
9.373
9.386
83,406
-0.05(-0.58%)
May 09, 2014
9.400
9.441
9.400
9.441
23,416
+0.01(+0.14%)
May 08, 2014
9.380
9.441
9.380
9.427
66,563
+0.03(+0.36%)
May 07, 2014
9.366
9.407
9.352
9.393
52,441
+0.03(+0.36%)
May 06, 2014
9.346
9.366
9.332
9.359
35,940
+0.02(+0.22%)
May 05, 2014
9.291
9.358
9.291
9.339
56,102
+0.03(+0.29%)
May 02, 2014
9.291
9.332
9.277
9.311
56,195
-0.02(-0.22%)
May 01, 2014
9.277
9.346
9.277
9.332
57,217
+0.06(+0.66%)
Apr 30, 2014
9.236
9.291
9.236
9.271
75,591
+0.02(+0.22%)
Apr 29, 2014
9.271
9.271
9.230
9.250
79,195
-0.02(-0.22%)
Apr 28, 2014
9.257
9.305
9.257
9.271
47,379
+0.01(+0.15%)
Apr 25, 2014
9.243
9.264
9.223
9.257
43,076
+0.05(+0.52%)
Apr 24, 2014
9.195
9.241
9.195
9.209
50,635
+0.00(+0.00%)
Apr 23, 2014
9.175
9.216
9.161
9.209
55,301
+0.05(+0.60%)
Apr 22, 2014
9.161
9.175
9.141
9.155
35,380
+0.02(+0.22%)
Apr 21, 2014
9.141
9.148
9.114
9.134
92,050
+0.03(+0.37%)
Apr 17, 2014
9.114
9.100
9.100
9.100
95,579
-0.02(-0.22%)
Apr 16, 2014
9.134
9.148
9.114
9.120
54,930
+0.01(+0.07%)
Apr 15, 2014
9.114
9.134
9.100
9.114
43,541
+0.01(+0.07%)
Apr 14, 2014
9.168
9.168
9.102
9.107
34,770
-0.04(-0.48%)
Apr 11, 2014
9.134
9.168
9.134
9.151
32,926
+0.03(+0.28%)
Apr 10, 2014
9.105
9.153
9.105
9.126
52,783
+0.00(+0.00%)
Apr 09, 2014
9.105
9.152
9.092
9.126
55,903
+0.01(+0.15%)
Apr 08, 2014
9.098
9.139
9.098
9.112
29,276
-0.01(-0.15%)
Apr 07, 2014
9.112
9.146
9.112
9.126
24,861
+0.00(+0.00%)
Apr 04, 2014
9.085
9.153
9.085
9.126
67,050
+0.04(+0.45%)
Apr 03, 2014
9.071
9.105
9.058
9.085
28,496
+0.03(+0.30%)
Apr 02, 2014
9.092
9.111
9.058
9.058
57,357
-0.05(-0.60%)
Apr 01, 2014
9.160
9.187
9.100
9.112
153,868
-0.05(-0.52%)
Mar 31, 2014
9.146
9.180
9.146
9.160
24,122
-0.02(-0.22%)
Mar 28, 2014
9.146
9.207
9.146
9.180
45,619
-0.01(-0.07%)
Mar 27, 2014
9.153
9.194
9.153
9.187
21,819
+0.03(+0.37%)
Mar 26, 2014
9.139
9.153
9.112
9.153
42,228
+0.04(+0.45%)
Mar 25, 2014
9.071
9.119
9.071
9.112
57,128
+0.03(+0.30%)
Mar 24, 2014
9.071
9.085
9.044
9.085
27,844
+0.02(+0.22%)
Mar 21, 2014
8.996
9.078
8.996
9.064
39,191
+0.05(+0.55%)
Mar 20, 2014
9.105
9.105
8.996
9.014
68,142
-0.12(-1.29%)
Mar 19, 2014
9.194
9.234
9.098
9.132
47,226
-0.08(-0.88%)
Mar 18, 2014
9.234
9.241
9.192
9.214
32,645
-0.01(-0.15%)
Mar 17, 2014
9.241
9.302
9.227
9.227
51,500
-0.02(-0.22%)
Mar 14, 2014
9.261
9.261
9.234
9.248
12,129
+0.01(+0.07%)
Mar 13, 2014
9.153
9.248
9.153
9.241
39,189
+0.07(+0.74%)
Mar 12, 2014
9.112
9.187
9.112
9.173
28,025
+0.04(+0.39%)
Mar 11, 2014
9.151
9.151
9.104
9.137
29,173
+0.03(+0.37%)
Mar 10, 2014
9.090
9.151
9.049
9.104
54,944
+0.05(+0.60%)
Mar 07, 2014
9.097
9.117
9.043
9.049
41,623
-0.09(-0.96%)
Mar 06, 2014
9.219
9.219
9.137
9.137
59,286
-0.09(-0.95%)
Mar 05, 2014
9.253
9.259
9.219
9.225
47,146
-0.03(-0.37%)
Mar 04, 2014
9.239
9.266
9.239
9.259
29,403
+0.01(+0.15%)
Mar 03, 2014
9.293
9.293
9.239
9.246
37,160
-0.02(-0.22%)
Feb 28, 2014
9.212
9.266
9.212
9.266
48,120
+0.02(+0.22%)
Feb 27, 2014
9.232
9.273
9.225
9.246
34,976
+0.01(+0.07%)
Feb 26, 2014
9.232
9.266
9.204
9.239
35,399
+0.03(+0.37%)
Feb 25, 2014
9.212
9.232
9.165
9.205
96,311
+0.02(+0.17%)
Feb 24, 2014
9.178
9.198
9.171
9.190
29,734
+0.00(+0.05%)
Feb 21, 2014
9.192
9.192
9.151
9.185
21,521
+0.02(+0.22%)
Feb 20, 2014
9.165
9.170
9.131
9.164
34,555
-0.00(-0.00%)
Feb 19, 2014
9.158
9.185
9.137
9.165
21,486
+0.02(+0.22%)
Feb 18, 2014
9.185
9.192
9.124
9.144
43,283
-0.04(-0.44%)
Feb 14, 2014
9.151
9.185
9.185
9.185
36,344
+0.04(+0.44%)
Feb 13, 2014
9.097
9.144
9.090
9.144
43,265
-0.02(-0.22%)
Feb 12, 2014
9.192
9.192
9.104
9.165
47,382
+0.02(+0.20%)
Feb 11, 2014
9.176
9.183
9.143
9.147
40,643
-0.00(-0.03%)
Feb 10, 2014
9.116
9.190
9.116
9.149
55,550
+0.00(+0.00%)
Feb 07, 2014
9.143
9.156
9.102
9.149
43,452
+0.05(+0.59%)
Feb 06, 2014
9.028
9.116
9.028
9.095
74,198
+0.04(+0.45%)
Feb 05, 2014
9.048
9.068
9.008
9.055
45,422
+0.03(+0.36%)
Feb 04, 2014
9.048
9.055
9.008
9.023
70,781
-0.05(-0.50%)
Feb 03, 2014
9.055
9.082
9.028
9.068
51,681
+0.07(+0.75%)
Jan 31, 2014
8.981
9.048
8.981
9.001
49,121
-0.01(-0.07%)
Jan 30, 2014
8.987
9.028
8.987
9.008
59,918
+0.01(+0.07%)
Jan 29, 2014
9.035
9.035
8.967
9.001
49,636
+0.01(+0.15%)
Jan 28, 2014
8.994
9.008
8.981
8.987
40,729
+0.01(+0.15%)
Jan 27, 2014
9.014
9.035
8.967
8.974
53,977
-0.06(-0.67%)
Jan 24, 2014
9.095
9.116
9.035
9.035
78,247
-0.01(-0.15%)
Jan 23, 2014
9.014
9.109
9.014
9.048
69,351
+0.02(+0.22%)
Jan 22, 2014
8.987
9.028
8.981
9.028
25,703
+0.05(+0.60%)
Jan 21, 2014
8.994
9.021
8.974
8.974
27,318
+0.00(+0.00%)
Jan 17, 2014
8.900
8.974
8.974
8.974
30,108
+0.09(+0.99%)
Jan 16, 2014
8.873
8.893
8.873
8.886
31,529
+0.01(+0.08%)
Jan 15, 2014
8.880
8.880
8.866
8.880
38,037
+0.00(+0.00%)
Jan 14, 2014
8.920
8.927
8.873
8.880
42,183
-0.03(-0.29%)
Jan 13, 2014
8.934
8.940
8.900
8.905
58,769
+0.02(+0.23%)
Jan 10, 2014
8.831
8.905
8.831
8.885
74,067
+0.06(+0.68%)
Jan 09, 2014
8.797
8.842
8.797
8.824
22,504
-0.01(-0.15%)
Jan 08, 2014
8.791
8.851
8.737
8.838
109,829
+0.07(+0.84%)
Jan 07, 2014
8.764
8.791
8.750
8.764
103,638
+0.04(+0.46%)
Jan 06, 2014
8.670
8.744
8.670
8.723
88,776
+0.06(+0.70%)
Jan 03, 2014
8.650
8.670
8.609
8.663
62,799
+0.06(+0.70%)
Jan 02, 2014
8.690
8.690
8.576
8.603
92,161
-0.05(-0.62%)
Dec 31, 2013
8.535
8.656
8.656
8.656
221,725
+0.06(+0.70%)
Dec 30, 2013
8.562
8.596
8.549
8.596
174,102
+0.03(+0.39%)
Dec 27, 2013
8.596
8.603
8.542
8.562
147,459
-0.04(-0.44%)
Dec 26, 2013
8.643
8.650
8.582
8.600
141,573
+0.00(+0.05%)
Dec 24, 2013
8.629
8.629
8.582
8.596
78,250
-0.06(-0.71%)
Dec 23, 2013
8.643
8.697
8.629
8.657
145,879
+0.05(+0.64%)
Dec 20, 2013
8.549
8.616
8.549
8.603
136,579
+0.01(+0.16%)
Dec 19, 2013
8.542
8.603
8.542
8.589
198,662
-0.03(-0.31%)
Dec 18, 2013
8.535
8.636
8.522
8.616
188,954
+0.10(+1.18%)
Dec 17, 2013
8.475
8.522
8.462
8.515
160,958
+0.05(+0.63%)
Dec 16, 2013
8.448
8.515
8.448
8.462
165,415
-0.01(-0.08%)
Dec 13, 2013
8.455
8.502
8.448
8.468
82,621
-0.01(-0.16%)
Dec 12, 2013
8.468
8.529
8.448
8.482
144,429
-0.05(-0.55%)
Dec 11, 2013
8.495
8.542
8.495
8.529
102,559
+0.07(+0.86%)
Dec 10, 2013
8.476
8.515
8.456
8.456
106,289
-0.05(-0.55%)
Dec 09, 2013
8.536
8.536
8.490
8.503
60,491
-0.01(-0.16%)
Dec 06, 2013
8.463
8.543
8.456
8.516
89,814
+0.06(+0.71%)
Dec 05, 2013
8.456
8.476
8.456
8.456
48,964
-0.01(-0.16%)
Dec 04, 2013
8.470
8.516
8.456
8.470
99,964
-0.03(-0.31%)
Dec 03, 2013
8.470
8.516
8.470
8.496
68,141
+0.00(+0.00%)
Dec 02, 2013
8.490
8.530
8.490
8.496
89,401
-0.02(-0.24%)
Nov 29, 2013
8.530
8.536
8.516
8.516
20,802
-0.02(-0.23%)
Nov 27, 2013
8.490
8.542
8.456
8.536
97,723
+0.07(+0.87%)
Nov 26, 2013
8.476
8.556
8.463
8.463
131,015
+0.00(+0.00%)
Nov 25, 2013
8.456
8.490
8.456
8.463
88,885
-0.01(-0.16%)
Nov 22, 2013
8.470
8.510
8.470
8.476
75,079
-0.03(-0.39%)
Nov 21, 2013
8.463
8.510
8.456
8.510
57,074
+0.03(+0.39%)
Nov 20, 2013
8.456
8.503
8.456
8.476
77,004
-0.01(-0.16%)
Nov 19, 2013
8.490
8.510
8.490
8.490
48,785
-0.02(-0.24%)
Nov 18, 2013
8.496
8.510
8.490
8.510
47,995
+0.02(+0.24%)
Nov 15, 2013
8.456
8.516
8.456
8.490
63,448
+0.02(+0.24%)
Nov 14, 2013
8.463
8.523
8.463
8.470
52,082
-0.01(-0.08%)
Nov 13, 2013
8.496
8.536
8.456
8.476
75,837
-0.05(-0.61%)
Nov 12, 2013
8.561
8.595
8.521
8.528
41,971
-0.05(-0.54%)
Nov 11, 2013
8.595
8.595
8.535
8.575
76,173
+0.01(+0.08%)
Nov 08, 2013
8.608
8.614
8.528
8.568
46,767
-0.11(-1.30%)
Nov 07, 2013
8.615
8.681
8.615
8.681
44,347
+0.02(+0.23%)
Nov 06, 2013
8.681
8.708
8.655
8.661
23,371
-0.03(-0.38%)
Nov 05, 2013
8.668
8.728
8.661
8.695
54,398
-0.02(-0.23%)
Nov 04, 2013
8.628
8.721
8.628
8.715
46,905
+0.06(+0.69%)
Nov 01, 2013
8.668
8.668
8.601
8.655
53,843
+0.03(+0.31%)
Oct 31, 2013
8.688
8.696
8.621
8.628
44,885
-0.08(-0.92%)
Oct 30, 2013
8.754
8.761
8.695
8.708
67,618
-0.01(-0.08%)
Oct 29, 2013
8.748
8.748
8.715
8.715
53,324
-0.05(-0.52%)
Oct 28, 2013
8.708
8.761
8.675
8.761
73,731
+0.07(+0.84%)
Oct 25, 2013
8.615
8.691
8.615
8.688
97,509
+0.11(+1.24%)
Oct 24, 2013
8.595
8.616
8.561
8.581
89,646
-0.03(-0.39%)
Oct 23, 2013
8.561
8.648
8.561
8.615
76,663
+0.05(+0.54%)
Oct 22, 2013
8.588
8.621
8.541
8.569
97,523
+0.02(+0.24%)
Oct 21, 2013
8.581
8.615
8.548
8.548
94,553
-0.07(-0.77%)
Oct 18, 2013
8.628
8.675
8.581
8.615
60,402
-0.01(-0.15%)
Oct 17, 2013
8.482
8.628
8.482
8.628
77,821
+0.12(+1.41%)
Oct 16, 2013
8.548
8.548
8.455
8.508
75,033
+0.00(+0.00%)
Oct 15, 2013
8.508
8.548
8.468
8.508
63,122
+0.04(+0.47%)
Oct 14, 2013
8.442
8.482
8.442
8.468
38,047
+0.00(+0.00%)
Oct 11, 2013
8.482
8.528
8.455
8.468
62,851
-0.05(-0.62%)
Oct 10, 2013
8.462
8.528
8.435
8.521
48,723
+0.07(+0.89%)
Oct 09, 2013
8.500
8.506
8.445
8.447
103,011
-0.07(-0.86%)
Oct 08, 2013
8.559
8.566
8.493
8.520
65,670
-0.03(-0.40%)
Oct 07, 2013
8.553
8.619
8.553
8.553
99,510
-0.03(-0.30%)
Oct 04, 2013
8.533
8.579
8.523
8.579
37,330
+0.03(+0.31%)
Oct 03, 2013
8.573
8.586
8.526
8.553
45,695
-0.04(-0.46%)
Oct 02, 2013
8.672
8.672
8.586
8.592
43,962
-0.07(-0.84%)
Oct 01, 2013
8.645
8.665
8.592
8.665
54,650
+0.02(+0.23%)
Sep 30, 2013
8.659
8.659
8.580
8.645
58,433
+0.00(+0.00%)
Sep 27, 2013
8.685
8.692
8.619
8.645
72,646
-0.04(-0.46%)
Sep 26, 2013
8.626
8.685
8.619
8.685
43,369
+0.03(+0.31%)
Sep 25, 2013
8.632
8.681
8.632
8.659
64,688
-0.02(-0.23%)
Sep 24, 2013
8.639
8.679
8.586
8.679
67,885
+0.09(+1.07%)
Sep 23, 2013
8.566
8.632
8.553
8.587
46,956
+0.03(+0.33%)
Sep 20, 2013
8.520
8.639
8.473
8.559
67,887
-0.03(-0.31%)
Sep 19, 2013
8.586
8.632
8.559
8.586
55,421
+0.00(+0.00%)
Sep 18, 2013
8.480
8.606
8.420
8.586
80,252
+0.13(+1.49%)
Sep 17, 2013
8.453
8.513
8.427
8.460
106,210
-0.01(-0.12%)
Sep 16, 2013
8.510
8.526
8.420
8.470
60,556
+0.05(+0.59%)
Sep 13, 2013
8.314
8.440
8.261
8.420
162,714
+0.11(+1.28%)
Sep 12, 2013
8.321
8.340
8.301
8.314
36,858
+0.01(+0.08%)
Sep 11, 2013
8.374
8.374
8.288
8.307
42,243
-0.04(-0.46%)
Sep 10, 2013
8.398
8.398
8.326
8.345
79,592
-0.05(-0.55%)
Sep 09, 2013
8.431
8.451
8.346
8.392
75,535
-0.02(-0.24%)
Sep 06, 2013
8.326
8.411
8.326
8.411
108,419
+0.09(+1.03%)
Sep 05, 2013
8.405
8.405
8.319
8.326
44,430
-0.07(-0.88%)
Sep 04, 2013
8.438
8.444
8.359
8.400
87,498
-0.01(-0.06%)
Sep 03, 2013
8.405
8.431
8.359
8.405
50,245
+0.03(+0.31%)
Aug 30, 2013
8.431
8.431
8.365
8.378
17,078
-0.02(-0.24%)
Aug 29, 2013
8.451
8.451
8.345
8.398
54,572
-0.05(-0.55%)
Aug 28, 2013
8.464
8.464
8.367
8.444
85,165
+0.01(+0.16%)
Aug 27, 2013
8.458
8.464
8.418
8.431
40,638
-0.01(-0.16%)
Aug 26, 2013
8.497
8.497
8.426
8.444
47,338
-0.01(-0.13%)
Aug 23, 2013
8.451
8.464
8.418
8.455
42,023
+0.02(+0.20%)
Aug 22, 2013
8.352
8.451
8.352
8.438
65,151
+0.09(+1.03%)
Aug 21, 2013
8.345
8.392
8.345
8.352
57,371
+0.00(+0.00%)
Aug 20, 2013
8.279
8.392
8.246
8.352
93,888
+0.09(+1.04%)
Aug 19, 2013
8.332
8.332
8.253
8.266
127,312
-0.03(-0.32%)
Aug 16, 2013
8.253
8.339
8.253
8.293
106,871
-0.03(-0.32%)
Aug 15, 2013
8.332
8.332
8.253
8.319
118,412
-0.02(-0.24%)
Aug 14, 2013
8.378
8.378
8.326
8.339
76,155
-0.05(-0.55%)
Aug 13, 2013
8.471
8.471
8.345
8.385
86,291
-0.07(-0.84%)
Aug 12, 2013
8.476
8.485
8.430
8.456
49,563
+0.03(+0.31%)
Aug 09, 2013
8.397
8.469
8.390
8.430
81,241
-0.04(-0.47%)
Aug 08, 2013
8.469
8.515
8.436
8.469
69,826
+0.03(+0.39%)
Aug 07, 2013
8.449
8.456
8.408
8.436
96,869
+0.00(+0.00%)
Aug 06, 2013
8.384
8.436
8.384
8.436
43,522
-0.01(-0.16%)
Aug 05, 2013
8.502
8.502
8.403
8.449
63,615
-0.02(-0.27%)
Aug 02, 2013
8.430
8.495
8.430
8.473
42,205
+0.02(+0.20%)
Aug 01, 2013
8.528
8.528
8.423
8.456
89,461
+0.00(+0.00%)
Jul 31, 2013
8.384
8.482
8.384
8.456
98,449
+0.00(+0.00%)
Jul 30, 2013
8.515
8.515
8.456
8.456
79,335
-0.02(-0.23%)
Jul 29, 2013
8.535
8.547
8.469
8.476
86,109
-0.01(-0.08%)
Jul 26, 2013
8.449
8.542
8.449
8.482
107,738
-0.04(-0.46%)
Jul 25, 2013
8.515
8.601
8.423
8.522
176,907
-0.05(-0.54%)
Jul 24, 2013
8.601
8.601
8.482
8.568
124,033
-0.02(-0.23%)
Jul 23, 2013
8.489
8.620
8.489
8.588
65,294
+0.03(+0.38%)
Jul 22, 2013
8.647
8.653
8.548
8.555
85,092
-0.14(-1.66%)
Jul 19, 2013
8.726
8.726
8.574
8.699
123,264
+0.02(+0.23%)
Jul 18, 2013
8.732
8.752
8.667
8.680
67,963
+0.03(+0.30%)
Jul 17, 2013
8.640
8.692
8.640
8.653
50,072
+0.01(+0.08%)
Jul 16, 2013
8.627
8.680
8.581
8.647
62,457
+0.01(+0.08%)
Jul 15, 2013
8.785
8.785
8.634
8.640
70,802
-0.12(-1.43%)
Jul 12, 2013
8.752
8.785
8.607
8.765
92,744
+0.07(+0.79%)
Jul 11, 2013
8.699
8.805
8.620
8.696
84,669
+0.01(+0.06%)
Jul 10, 2013
8.730
8.730
8.586
8.691
95,130
-0.02(-0.23%)
Jul 09, 2013
8.737
8.724
8.632
8.711
96,670
-0.01(-0.15%)
Jul 08, 2013
8.717
8.750
8.619
8.724
122,431
+0.15(+1.76%)
Jul 05, 2013
8.685
8.685
8.521
8.573
99,864
-0.12(-1.36%)
Jul 03, 2013
8.776
8.776
8.691
8.691
54,293
-0.07(-0.82%)
Jul 02, 2013
8.763
8.868
8.763
8.763
103,781
-0.09(-1.04%)
Jul 01, 2013
8.835
8.907
8.796
8.855
49,936
+0.07(+0.82%)
Jun 28, 2013
8.802
8.868
8.750
8.783
65,052
-0.09(-0.96%)
Jun 27, 2013
8.842
8.947
8.717
8.868
174,646
+0.18(+2.11%)
Jun 26, 2013
8.573
8.757
8.573
8.685
116,566
+0.21(+2.47%)
Jun 25, 2013
8.416
8.475
8.259
8.475
141,124
+0.02(+0.23%)
Jun 24, 2013
8.619
8.619
8.252
8.455
293,919
-0.22(-2.49%)
Jun 21, 2013
8.711
8.744
8.613
8.671
111,647
-0.05(-0.60%)
Jun 20, 2013
8.744
8.796
8.698
8.724
148,163
-0.14(-1.62%)
Jun 19, 2013
8.802
8.920
8.802
8.868
63,788
-0.00(-0.01%)
Jun 18, 2013
8.914
8.914
8.789
8.869
88,334
-0.01(-0.11%)
Jun 17, 2013
8.933
8.973
8.875
8.879
61,571
-0.05(-0.61%)
Jun 14, 2013
8.914
8.963
8.861
8.933
75,586
+0.04(+0.44%)
Jun 13, 2013
8.730
8.939
8.704
8.894
121,631
+0.14(+1.65%)
Jun 12, 2013
8.848
8.848
8.750
8.750
158,355
-0.07(-0.80%)
Jun 11, 2013
8.905
8.917
8.729
8.820
183,552
-0.13(-1.46%)
Jun 10, 2013
9.049
9.049
8.938
8.951
80,928
-0.10(-1.08%)
Jun 07, 2013
9.042
9.081
9.017
9.049
59,748
-0.04(-0.42%)
Jun 06, 2013
9.010
9.088
8.991
9.087
84,999
+0.03(+0.28%)
Jun 05, 2013
9.042
9.081
9.003
9.062
60,004
+0.03(+0.30%)
Jun 04, 2013
8.918
9.068
8.844
9.034
97,770
+0.11(+1.23%)
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.