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
PIMCO Global StockPlus & Income Fund
(NY:
PGP
)
7.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
7.610
7.650
7.592
7.620
42,197
-0.01(-0.20%)
Jun 06, 2024
7.620
7.671
7.620
7.635
30,917
-0.03(-0.33%)
Jun 05, 2024
7.630
7.700
7.610
7.660
32,923
+0.03(+0.39%)
Jun 04, 2024
7.600
7.640
7.550
7.630
23,144
+0.03(+0.39%)
Jun 03, 2024
7.550
7.610
7.550
7.600
33,033
+0.08(+1.06%)
May 31, 2024
7.500
7.578
7.490
7.520
27,040
+0.10(+1.33%)
May 30, 2024
7.410
7.499
7.410
7.421
39,805
-0.02(-0.29%)
May 29, 2024
7.550
7.590
7.420
7.442
73,286
-0.11(-1.42%)
May 28, 2024
7.640
7.640
7.484
7.550
64,290
+0.04(+0.51%)
May 24, 2024
7.460
7.540
7.449
7.511
67,720
+0.07(+0.96%)
May 23, 2024
7.600
7.660
7.380
7.440
123,568
-0.20(-2.62%)
May 22, 2024
7.680
7.700
7.630
7.640
43,335
-0.05(-0.65%)
May 21, 2024
7.680
7.700
7.660
7.690
40,642
-0.01(-0.13%)
May 20, 2024
7.700
7.700
7.670
7.700
30,071
+0.04(+0.52%)
May 17, 2024
7.660
7.685
7.640
7.660
45,631
+0.03(+0.39%)
May 16, 2024
7.580
7.650
7.580
7.630
76,014
+0.04(+0.53%)
May 15, 2024
7.550
7.600
7.500
7.590
47,433
+0.09(+1.20%)
May 14, 2024
7.550
7.550
7.490
7.500
18,454
-0.03(-0.40%)
May 13, 2024
7.540
7.540
7.480
7.530
25,561
+0.02(+0.27%)
May 10, 2024
7.510
7.540
7.500
7.510
33,624
+0.02(+0.25%)
May 09, 2024
7.491
7.521
7.479
7.491
55,189
+0.02(+0.27%)
May 08, 2024
7.481
7.501
7.451
7.471
38,166
+0.01(+0.13%)
May 07, 2024
7.531
7.550
7.451
7.461
49,856
-0.03(-0.40%)
May 06, 2024
7.451
7.521
7.451
7.491
47,661
+0.06(+0.80%)
May 03, 2024
7.422
7.441
7.420
7.432
48,914
+0.05(+0.67%)
May 02, 2024
7.422
7.422
7.382
7.382
14,724
+0.00(+0.05%)
May 01, 2024
7.372
7.402
7.303
7.378
24,514
+0.08(+1.03%)
Apr 30, 2024
7.352
7.422
7.273
7.303
42,259
-0.06(-0.87%)
Apr 29, 2024
7.372
7.422
7.362
7.367
60,167
+0.01(+0.20%)
Apr 26, 2024
7.362
7.380
7.293
7.352
40,646
+0.06(+0.82%)
Apr 25, 2024
7.283
7.303
7.214
7.293
65,272
+0.00(+0.00%)
Apr 24, 2024
7.323
7.342
7.253
7.293
77,775
+0.04(+0.55%)
Apr 23, 2024
7.233
7.323
7.233
7.253
70,507
+0.07(+0.97%)
Apr 22, 2024
7.223
7.223
7.174
7.184
48,904
+0.02(+0.34%)
Apr 19, 2024
7.144
7.204
7.144
7.159
64,292
+0.02(+0.21%)
Apr 18, 2024
7.223
7.223
7.025
7.144
101,012
+0.00(+0.00%)
Apr 17, 2024
7.194
7.214
7.124
7.144
52,254
+0.02(+0.28%)
Apr 16, 2024
7.114
7.184
7.015
7.124
30,536
+0.01(+0.14%)
Apr 15, 2024
7.283
7.332
7.114
7.114
60,532
-0.15(-2.05%)
Apr 12, 2024
7.342
7.352
7.253
7.263
25,304
-0.07(-0.95%)
Apr 11, 2024
7.382
7.382
7.214
7.332
87,585
-0.09(-1.20%)
Apr 10, 2024
7.432
7.481
7.392
7.422
62,877
-0.03(-0.41%)
Apr 09, 2024
7.423
7.492
7.423
7.452
41,046
+0.02(+0.27%)
Apr 08, 2024
7.393
7.443
7.393
7.433
29,197
+0.02(+0.26%)
Apr 05, 2024
7.452
7.462
7.403
7.413
39,041
-0.03(-0.40%)
Apr 04, 2024
7.521
7.521
7.374
7.443
50,650
-0.05(-0.66%)
Apr 03, 2024
7.482
7.521
7.433
7.492
54,297
+0.06(+0.79%)
Apr 02, 2024
7.462
7.477
7.413
7.433
57,232
-0.02(-0.26%)
Apr 01, 2024
7.472
7.521
7.452
7.452
60,643
-0.06(-0.78%)
Mar 28, 2024
7.462
7.511
7.472
7.511
57,586
+0.03(+0.39%)
Mar 27, 2024
7.492
7.492
7.462
7.482
43,488
+0.00(+0.00%)
Mar 26, 2024
7.521
7.521
7.472
7.482
51,314
-0.01(-0.13%)
Mar 25, 2024
7.501
7.521
7.492
7.492
35,007
+0.00(+0.00%)
Mar 22, 2024
7.482
7.560
7.482
7.492
32,726
+0.01(+0.13%)
Mar 21, 2024
7.472
7.551
7.472
7.482
25,999
+0.03(+0.40%)
Mar 20, 2024
7.423
7.462
7.423
7.452
19,384
+0.03(+0.40%)
Mar 19, 2024
7.413
7.449
7.406
7.423
23,408
+0.03(+0.40%)
Mar 18, 2024
7.413
7.423
7.377
7.393
49,318
-0.04(-0.53%)
Mar 15, 2024
7.433
7.467
7.423
7.433
19,982
+0.00(+0.00%)
Mar 14, 2024
7.492
7.492
7.423
7.433
17,464
-0.06(-0.79%)
Mar 13, 2024
7.462
7.511
7.457
7.492
26,612
+0.00(+0.00%)
Mar 12, 2024
7.482
7.501
7.462
7.492
20,864
-0.01(-0.13%)
Mar 11, 2024
7.482
7.536
7.443
7.501
53,384
+0.04(+0.53%)
Mar 08, 2024
7.492
7.531
7.462
7.462
86,952
-0.03(-0.41%)
Mar 07, 2024
7.522
7.541
7.493
7.493
31,435
-0.03(-0.39%)
Mar 06, 2024
7.541
7.551
7.493
7.522
55,275
-0.01(-0.13%)
Mar 05, 2024
7.483
7.551
7.483
7.532
26,308
+0.00(+0.00%)
Mar 04, 2024
7.512
7.541
7.434
7.532
52,968
+0.05(+0.69%)
Mar 01, 2024
7.366
7.483
7.366
7.480
35,768
+0.13(+1.81%)
Feb 29, 2024
7.347
7.361
7.345
7.347
17,396
-0.02(-0.25%)
Feb 28, 2024
7.405
7.405
7.347
7.365
18,940
-0.03(-0.41%)
Feb 27, 2024
7.395
7.423
7.395
7.395
15,485
+0.02(+0.27%)
Feb 26, 2024
7.376
7.541
7.356
7.376
108,274
+0.02(+0.26%)
Feb 23, 2024
7.308
7.361
7.308
7.356
18,438
+0.05(+0.67%)
Feb 22, 2024
7.279
7.317
7.269
7.308
20,533
+0.05(+0.67%)
Feb 21, 2024
7.327
7.327
7.249
7.259
23,086
-0.02(-0.27%)
Feb 20, 2024
7.288
7.348
7.269
7.279
26,498
+0.05(+0.67%)
Feb 16, 2024
7.288
7.327
7.230
7.230
20,988
-0.06(-0.80%)
Feb 15, 2024
7.113
7.395
7.113
7.288
119,276
+0.15(+2.04%)
Feb 14, 2024
7.142
7.142
7.084
7.142
43,266
+0.03(+0.41%)
Feb 13, 2024
7.074
7.152
7.074
7.113
31,017
-0.07(-0.95%)
Feb 12, 2024
7.142
7.235
7.113
7.181
115,389
+0.00(+0.00%)
Feb 09, 2024
7.171
7.191
7.142
7.181
67,601
+0.04(+0.53%)
Feb 08, 2024
7.259
7.307
7.124
7.143
56,852
-0.13(-1.72%)
Feb 07, 2024
7.278
7.294
7.269
7.269
21,904
-0.01(-0.13%)
Feb 06, 2024
7.249
7.298
7.240
7.278
12,241
+0.01(+0.13%)
Feb 05, 2024
7.317
7.326
7.269
7.269
45,762
-0.02(-0.28%)
Feb 02, 2024
7.365
7.365
7.278
7.289
30,851
-0.08(-1.03%)
Feb 01, 2024
7.317
7.404
7.278
7.365
68,488
+0.08(+1.06%)
Jan 31, 2024
7.317
7.317
7.278
7.288
38,098
-0.01(-0.13%)
Jan 30, 2024
7.298
7.307
7.288
7.298
20,499
+0.01(+0.13%)
Jan 29, 2024
7.317
7.317
7.269
7.288
27,659
+0.00(+0.00%)
Jan 26, 2024
7.240
7.307
7.230
7.288
6,943
+0.03(+0.40%)
Jan 25, 2024
7.211
7.314
7.211
7.259
46,514
+0.03(+0.40%)
Jan 24, 2024
7.124
7.326
7.085
7.230
55,910
+0.15(+2.18%)
Jan 23, 2024
7.163
7.163
7.066
7.076
53,434
-0.05(-0.68%)
Jan 22, 2024
7.201
7.201
7.057
7.124
41,729
+0.08(+1.16%)
Jan 19, 2024
7.066
7.066
6.960
7.042
22,798
-0.03(-0.48%)
Jan 18, 2024
6.960
7.143
6.902
7.076
38,157
+0.12(+1.66%)
Jan 17, 2024
6.931
7.037
6.912
6.960
28,392
-0.02(-0.28%)
Jan 16, 2024
7.105
7.134
6.960
6.979
66,769
-0.13(-1.90%)
Jan 12, 2024
7.153
7.155
7.069
7.114
44,554
-0.04(-0.54%)
Jan 11, 2024
7.153
7.191
7.066
7.153
40,918
-0.02(-0.28%)
Jan 10, 2024
7.116
7.230
7.116
7.173
44,701
+0.03(+0.40%)
Jan 09, 2024
7.173
7.233
7.127
7.145
43,572
-0.07(-0.93%)
Jan 08, 2024
7.259
7.283
7.164
7.211
43,789
+0.03(+0.40%)
Jan 05, 2024
7.097
7.211
7.087
7.183
43,576
+0.06(+0.80%)
Jan 04, 2024
7.106
7.154
7.097
7.125
22,671
-0.05(-0.67%)
Jan 03, 2024
7.097
7.183
7.059
7.173
38,048
+0.02(+0.27%)
Jan 02, 2024
7.154
7.202
7.020
7.154
112,746
-0.01(-0.13%)
Dec 29, 2023
7.039
7.183
7.039
7.164
30,144
+0.14(+2.04%)
Dec 28, 2023
7.049
7.116
7.020
7.020
48,945
-0.03(-0.47%)
Dec 27, 2023
7.001
7.106
6.992
7.054
47,647
+0.04(+0.61%)
Dec 26, 2023
6.973
7.020
6.973
7.011
29,425
+0.06(+0.82%)
Dec 22, 2023
6.963
7.016
6.953
6.953
35,305
-0.03(-0.41%)
Dec 21, 2023
6.944
6.982
6.925
6.982
41,707
+0.04(+0.55%)
Dec 20, 2023
6.887
6.973
6.887
6.944
57,546
+0.05(+0.69%)
Dec 19, 2023
6.925
7.001
6.887
6.896
31,633
-0.05(-0.69%)
Dec 18, 2023
6.992
7.106
6.944
6.944
54,900
-0.16(-2.29%)
Dec 15, 2023
7.059
7.116
7.049
7.106
30,808
+0.08(+1.09%)
Dec 14, 2023
6.772
7.116
6.715
7.030
145,095
+0.24(+3.52%)
Dec 13, 2023
6.686
6.810
6.638
6.791
41,370
+0.15(+2.30%)
Dec 12, 2023
6.619
6.676
6.610
6.638
17,592
-0.01(-0.14%)
Dec 11, 2023
6.705
6.753
6.591
6.648
70,571
-0.04(-0.57%)
Dec 08, 2023
6.667
6.758
6.638
6.686
37,762
-0.06(-0.86%)
Dec 07, 2023
6.716
6.823
6.709
6.744
26,353
+0.03(+0.42%)
Dec 06, 2023
6.792
6.848
6.716
6.716
45,088
-0.09(-1.25%)
Dec 05, 2023
6.716
6.834
6.716
6.801
54,234
+0.09(+1.41%)
Dec 04, 2023
6.574
6.744
6.574
6.706
46,432
+0.07(+1.00%)
Dec 01, 2023
6.621
6.659
6.527
6.640
78,423
+0.09(+1.30%)
Nov 30, 2023
6.565
6.612
6.527
6.555
20,939
-0.03(-0.43%)
Nov 29, 2023
6.612
6.612
6.546
6.583
17,169
+0.03(+0.43%)
Nov 28, 2023
6.489
6.602
6.489
6.555
47,367
+0.02(+0.29%)
Nov 27, 2023
6.536
6.573
6.470
6.536
33,194
+0.04(+0.58%)
Nov 24, 2023
6.413
6.536
6.413
6.498
12,267
-0.02(-0.29%)
Nov 22, 2023
6.432
6.536
6.432
6.517
37,012
+0.09(+1.47%)
Nov 21, 2023
6.451
6.536
6.423
6.423
39,492
-0.09(-1.45%)
Nov 20, 2023
6.432
6.517
6.432
6.517
45,115
+0.09(+1.32%)
Nov 17, 2023
6.356
6.432
6.319
6.432
44,692
+0.15(+2.41%)
Nov 16, 2023
6.300
6.374
6.243
6.281
35,295
+0.02(+0.30%)
Nov 15, 2023
6.252
6.296
6.185
6.262
25,061
+0.08(+1.22%)
Nov 14, 2023
6.205
6.281
6.129
6.186
31,899
+0.15(+2.51%)
Nov 13, 2023
5.997
6.129
5.990
6.035
53,296
-0.09(-1.39%)
Nov 10, 2023
6.129
6.177
6.092
6.120
34,011
+0.02(+0.29%)
Nov 09, 2023
6.214
6.243
6.065
6.102
38,523
-0.14(-2.25%)
Nov 08, 2023
6.289
6.317
6.233
6.242
71,075
-0.07(-1.19%)
Nov 07, 2023
6.289
6.317
6.242
6.317
38,044
+0.07(+1.20%)
Nov 06, 2023
6.299
6.345
6.224
6.242
53,482
-0.05(-0.74%)
Nov 03, 2023
6.186
6.364
6.186
6.289
83,430
+0.15(+2.44%)
Nov 02, 2023
6.121
6.168
6.083
6.139
81,088
+0.15(+2.50%)
Nov 01, 2023
5.971
6.065
5.896
5.990
45,325
+0.11(+1.91%)
Oct 31, 2023
5.840
5.896
5.831
5.877
31,330
+0.00(+0.00%)
Oct 30, 2023
5.859
5.960
5.746
5.877
80,520
+0.14(+2.45%)
Oct 27, 2023
5.587
5.793
5.578
5.737
24,052
+0.14(+2.51%)
Oct 26, 2023
5.615
5.812
5.578
5.597
88,057
+0.03(+0.50%)
Oct 25, 2023
5.578
5.653
5.569
5.569
21,773
-0.08(-1.49%)
Oct 24, 2023
5.587
5.681
5.587
5.653
26,169
+0.08(+1.51%)
Oct 23, 2023
5.456
5.662
5.456
5.569
57,199
+0.06(+1.02%)
Oct 20, 2023
5.550
5.634
5.456
5.512
66,642
-0.12(-2.16%)
Oct 19, 2023
5.634
5.678
5.503
5.634
58,335
-0.04(-0.66%)
Oct 18, 2023
5.709
5.709
5.569
5.672
98,670
-0.01(-0.16%)
Oct 17, 2023
5.793
5.843
5.678
5.681
66,676
-0.21(-3.50%)
Oct 16, 2023
5.896
5.980
5.750
5.887
81,536
-0.02(-0.32%)
Oct 13, 2023
6.093
6.149
5.905
5.905
32,825
-0.03(-0.47%)
Oct 12, 2023
6.065
6.168
5.934
5.934
47,409
-0.22(-3.50%)
Oct 11, 2023
6.130
6.187
5.990
6.149
71,997
+0.01(+0.14%)
Oct 10, 2023
6.057
6.177
6.057
6.140
19,887
+0.02(+0.30%)
Oct 09, 2023
5.964
6.127
5.964
6.122
19,266
+0.10(+1.69%)
Oct 06, 2023
5.937
6.136
5.937
6.020
29,258
-0.05(-0.76%)
Oct 05, 2023
6.066
6.159
6.066
6.066
30,918
-0.06(-0.91%)
Oct 04, 2023
6.094
6.159
6.039
6.122
25,869
+0.01(+0.15%)
Oct 03, 2023
6.205
6.252
6.113
6.113
37,377
-0.15(-2.37%)
Oct 02, 2023
6.113
6.316
6.094
6.261
115,616
+0.13(+2.11%)
Sep 29, 2023
6.168
6.316
6.066
6.131
43,464
-0.04(-0.60%)
Sep 28, 2023
6.094
6.335
6.076
6.168
34,633
+0.06(+1.06%)
Sep 27, 2023
6.344
6.363
6.103
6.103
56,719
-0.23(-3.65%)
Sep 26, 2023
6.335
6.372
6.320
6.335
15,685
+0.01(+0.15%)
Sep 25, 2023
6.326
6.420
6.326
6.326
21,235
-0.02(-0.29%)
Sep 22, 2023
6.409
6.455
6.316
6.344
20,629
-0.06(-1.01%)
Sep 21, 2023
6.465
6.483
6.377
6.409
16,221
-0.07(-1.14%)
Sep 20, 2023
6.520
6.520
6.372
6.483
64,165
+0.00(+0.00%)
Sep 19, 2023
6.511
6.520
6.471
6.483
24,261
+0.04(+0.57%)
Sep 18, 2023
6.372
6.484
6.372
6.446
28,405
+0.04(+0.58%)
Sep 15, 2023
6.372
6.457
6.372
6.409
58,038
+0.06(+1.02%)
Sep 14, 2023
6.381
6.390
6.316
6.344
63,546
-0.06(-0.87%)
Sep 13, 2023
6.390
6.446
6.372
6.400
39,562
-0.01(-0.14%)
Sep 12, 2023
6.390
6.455
6.390
6.409
23,157
+0.04(+0.58%)
Sep 11, 2023
6.474
6.492
6.372
6.372
39,995
-0.11(-1.71%)
Sep 08, 2023
6.465
6.539
6.465
6.483
35,053
-0.05(-0.72%)
Sep 07, 2023
6.567
6.567
6.484
6.530
17,943
-0.02(-0.28%)
Sep 06, 2023
6.549
6.631
6.466
6.549
21,832
+0.00(+0.00%)
Sep 05, 2023
6.585
6.668
6.512
6.549
26,057
-0.02(-0.28%)
Sep 01, 2023
6.595
6.595
6.494
6.567
33,515
+0.06(+0.85%)
Aug 31, 2023
6.576
6.576
6.460
6.512
18,759
+0.06(+0.85%)
Aug 30, 2023
6.475
6.558
6.457
6.457
30,652
-0.08(-1.26%)
Aug 29, 2023
6.484
6.567
6.484
6.539
33,526
+0.10(+1.57%)
Aug 28, 2023
6.374
6.461
6.374
6.439
27,340
+0.06(+0.86%)
Aug 25, 2023
6.439
6.439
6.347
6.384
11,177
-0.02(-0.29%)
Aug 24, 2023
6.411
6.484
6.384
6.402
14,442
-0.05(-0.71%)
Aug 23, 2023
6.420
6.466
6.365
6.448
19,447
+0.06(+1.01%)
Aug 22, 2023
6.338
6.411
6.338
6.384
12,106
+0.02(+0.29%)
Aug 21, 2023
6.420
6.420
6.301
6.365
37,033
-0.08(-1.28%)
Aug 18, 2023
6.420
6.448
6.395
6.448
35,308
+0.01(+0.14%)
Aug 17, 2023
6.420
6.457
6.420
6.439
34,934
+0.02(+0.28%)
Aug 16, 2023
6.549
6.686
6.420
6.420
77,000
-0.15(-2.30%)
Aug 15, 2023
6.604
6.663
6.558
6.572
19,682
-0.04(-0.62%)
Aug 14, 2023
6.677
6.695
6.601
6.613
33,986
-0.09(-1.37%)
Aug 11, 2023
6.668
6.750
6.659
6.705
25,886
+0.03(+0.41%)
Aug 10, 2023
6.741
6.805
6.677
6.677
19,015
-0.07(-1.10%)
Aug 09, 2023
6.751
6.806
6.742
6.751
39,354
-0.01(-0.13%)
Aug 08, 2023
6.697
6.802
6.716
6.760
51,245
+0.00(+0.00%)
Aug 07, 2023
6.806
6.806
6.733
6.760
55,362
-0.04(-0.53%)
Aug 04, 2023
6.679
6.797
6.660
6.797
44,827
+0.16(+2.47%)
Aug 03, 2023
6.633
6.679
6.589
6.633
52,264
-0.06(-0.95%)
Aug 02, 2023
6.697
6.724
6.660
6.697
72,082
-0.02(-0.27%)
Aug 01, 2023
6.688
6.779
6.688
6.715
69,304
-0.05(-0.67%)
Jul 31, 2023
6.706
6.779
6.706
6.760
49,561
+0.01(+0.13%)
Jul 28, 2023
6.742
6.798
6.697
6.751
31,281
+0.09(+1.36%)
Jul 27, 2023
6.742
6.806
6.660
6.660
49,695
-0.10(-1.48%)
Jul 26, 2023
6.688
6.770
6.670
6.760
42,327
+0.06(+0.95%)
Jul 25, 2023
6.733
6.751
6.670
6.697
52,139
-0.06(-0.94%)
Jul 24, 2023
6.997
7.006
6.706
6.760
91,076
-0.15(-2.11%)
Jul 21, 2023
6.942
6.969
6.879
6.906
17,947
-0.07(-1.04%)
Jul 20, 2023
6.888
6.979
6.834
6.979
50,254
+0.09(+1.32%)
Jul 19, 2023
6.942
6.982
6.860
6.888
22,922
-0.06(-0.91%)
Jul 18, 2023
6.879
6.988
6.879
6.951
39,099
+0.03(+0.39%)
Jul 17, 2023
6.851
6.988
6.845
6.924
35,119
+0.07(+1.06%)
Jul 14, 2023
6.788
6.888
6.788
6.851
60,183
+0.05(+0.67%)
Jul 13, 2023
6.670
6.860
6.670
6.806
85,059
+0.15(+2.32%)
Jul 12, 2023
6.588
6.706
6.588
6.651
90,793
-0.00(-0.01%)
Jul 11, 2023
6.661
6.688
6.643
6.652
19,178
-0.01(-0.14%)
Jul 10, 2023
6.634
6.661
6.608
6.661
36,565
+0.06(+0.98%)
Jul 07, 2023
6.463
6.661
6.440
6.596
53,223
+0.09(+1.36%)
Jul 06, 2023
6.535
6.544
6.445
6.508
40,971
-0.06(-0.96%)
Jul 05, 2023
6.562
6.616
6.472
6.571
52,294
-0.03(-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.