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
RiverNorth Opportunities Fund, Inc.
(NY:
RIV
)
12.17
+0.07 (+0.58%)
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 (%)
Jun 30, 2017
7.678
7.771
7.671
7.725
208,661
+0.08(+1.06%)
Jun 29, 2017
7.717
7.725
7.624
7.643
18,225
-0.02(-0.30%)
Jun 28, 2017
7.732
7.732
7.659
7.667
27,956
+0.03(+0.41%)
Jun 27, 2017
7.678
7.716
7.628
7.636
64,093
-0.06(-0.75%)
Jun 26, 2017
7.752
7.752
7.686
7.694
18,678
+0.02(+0.30%)
Jun 23, 2017
7.756
7.756
7.512
7.670
62,485
-0.04(-0.55%)
Jun 22, 2017
7.714
7.717
7.678
7.713
26,196
+0.03(+0.40%)
Jun 21, 2017
7.740
7.746
7.682
7.682
44,623
-0.05(-0.70%)
Jun 20, 2017
7.744
7.744
7.725
7.736
31,594
-0.02(-0.19%)
Jun 19, 2017
7.701
7.756
7.698
7.751
17,646
+0.04(+0.49%)
Jun 16, 2017
7.721
7.721
7.698
7.713
17,049
+0.02(+0.20%)
Jun 15, 2017
7.717
7.740
7.686
7.698
35,823
-0.01(-0.10%)
Jun 14, 2017
7.728
7.728
7.698
7.705
42,766
-0.02(-0.30%)
Jun 13, 2017
7.725
7.728
7.701
7.728
45,161
+0.02(+0.30%)
Jun 12, 2017
7.717
7.725
7.705
7.705
14,714
-0.02(-0.30%)
Jun 09, 2017
7.728
7.728
7.709
7.728
27,192
-0.03(-0.45%)
Jun 08, 2017
7.701
7.763
7.682
7.763
76,870
+0.07(+0.85%)
Jun 07, 2017
7.659
7.701
7.659
7.698
30,566
+0.03(+0.34%)
Jun 06, 2017
7.655
7.690
7.637
7.672
30,293
+0.00(+0.06%)
Jun 05, 2017
7.652
7.667
7.639
7.667
24,734
+0.00(+0.00%)
Jun 02, 2017
7.675
7.675
7.621
7.667
46,988
+0.00(+0.00%)
Jun 01, 2017
7.682
7.683
7.667
7.667
11,103
+0.00(+0.05%)
May 31, 2017
7.709
7.740
7.648
7.663
151,817
-0.04(-0.48%)
May 30, 2017
7.685
7.700
7.667
7.700
27,809
+0.01(+0.13%)
May 26, 2017
7.664
7.701
7.664
7.690
24,058
-0.00(-0.05%)
May 25, 2017
7.682
7.701
7.659
7.694
38,572
+0.02(+0.30%)
May 24, 2017
7.655
7.662
7.648
7.671
18,244
+0.00(+0.00%)
May 23, 2017
7.652
7.682
7.640
7.671
20,639
+0.04(+0.50%)
May 22, 2017
7.650
7.667
7.628
7.632
24,943
+0.01(+0.10%)
May 19, 2017
7.596
7.646
7.596
7.625
38,709
+0.04(+0.51%)
May 18, 2017
7.582
7.632
7.582
7.586
29,215
+0.02(+0.20%)
May 17, 2017
7.556
7.647
7.543
7.571
43,292
-0.03(-0.35%)
May 16, 2017
7.628
7.628
7.594
7.598
56,971
-0.03(-0.35%)
May 15, 2017
7.559
7.640
7.556
7.624
28,305
+0.07(+0.91%)
May 12, 2017
7.586
7.590
7.556
7.556
20,849
-0.03(-0.40%)
May 11, 2017
7.647
7.647
7.545
7.586
82,665
-0.06(-0.75%)
May 10, 2017
7.628
7.681
7.628
7.643
30,219
+0.02(+0.25%)
May 09, 2017
7.628
7.662
7.605
7.624
61,661
-0.01(-0.10%)
May 08, 2017
7.662
7.662
7.624
7.632
56,252
-0.02(-0.20%)
May 05, 2017
7.647
7.689
7.632
7.647
47,278
+0.01(+0.15%)
May 04, 2017
7.697
7.697
7.628
7.636
13,447
-0.06(-0.79%)
May 03, 2017
7.674
7.697
7.655
7.697
37,356
+0.02(+0.25%)
May 02, 2017
7.660
7.701
7.647
7.677
74,393
+0.01(+0.14%)
May 01, 2017
7.640
7.704
7.634
7.666
100,636
-0.01(-0.10%)
Apr 28, 2017
7.667
7.676
7.659
7.674
30,319
+0.02(+0.25%)
Apr 27, 2017
7.655
7.674
7.624
7.655
35,663
-0.02(-0.20%)
Apr 26, 2017
7.659
7.678
7.598
7.670
45,623
+0.02(+0.25%)
Apr 25, 2017
7.582
7.662
7.575
7.651
30,500
+0.05(+0.60%)
Apr 24, 2017
7.533
7.651
7.533
7.605
63,221
+0.10(+1.32%)
Apr 21, 2017
7.605
7.620
7.483
7.506
39,236
-0.09(-1.16%)
Apr 20, 2017
7.548
7.628
7.548
7.594
42,993
+0.03(+0.45%)
Apr 19, 2017
7.575
7.613
7.537
7.559
47,978
+0.01(+0.15%)
Apr 18, 2017
7.543
7.571
7.537
7.548
33,035
-0.04(-0.50%)
Apr 17, 2017
7.662
7.662
7.495
7.586
32,679
-0.01(-0.10%)
Apr 13, 2017
7.537
7.582
7.529
7.594
60,384
+0.11(+1.43%)
Apr 12, 2017
7.574
7.574
7.407
7.487
93,315
-0.12(-1.59%)
Apr 11, 2017
7.529
7.612
7.525
7.608
53,910
+0.08(+1.06%)
Apr 10, 2017
7.506
7.529
7.506
7.528
18,600
+0.02(+0.30%)
Apr 07, 2017
7.483
7.506
7.461
7.506
45,333
+0.02(+0.30%)
Apr 06, 2017
7.468
7.484
7.434
7.483
62,067
+0.02(+0.30%)
Apr 05, 2017
7.487
7.491
7.447
7.460
24,523
+0.00(+0.05%)
Apr 04, 2017
7.455
7.485
7.449
7.457
30,287
+0.02(+0.31%)
Apr 03, 2017
7.442
7.453
7.426
7.434
28,246
+0.00(+0.05%)
Mar 31, 2017
7.414
7.472
7.392
7.430
39,336
+0.01(+0.15%)
Mar 30, 2017
7.453
7.460
7.381
7.419
28,745
+0.04(+0.58%)
Mar 29, 2017
7.426
7.443
7.343
7.376
33,971
-0.02(-0.27%)
Mar 28, 2017
7.351
7.443
7.347
7.396
59,083
+0.02(+0.31%)
Mar 27, 2017
7.410
7.442
7.351
7.374
14,486
-0.01(-0.20%)
Mar 24, 2017
7.411
7.411
7.360
7.388
8,661
+0.03(+0.46%)
Mar 23, 2017
7.442
7.442
7.351
7.354
24,206
-0.04(-0.57%)
Mar 22, 2017
7.370
7.432
7.370
7.397
14,430
-0.01(-0.10%)
Mar 21, 2017
7.445
7.470
7.404
7.404
30,855
-0.03(-0.46%)
Mar 20, 2017
7.423
7.442
7.399
7.438
25,431
+0.01(+0.10%)
Mar 17, 2017
7.466
7.466
7.366
7.430
5,043
+0.03(+0.46%)
Mar 16, 2017
7.377
7.406
7.329
7.396
37,889
+0.08(+1.03%)
Mar 15, 2017
7.347
7.356
7.314
7.320
31,033
-0.03(-0.41%)
Mar 14, 2017
7.328
7.350
7.315
7.350
15,330
+0.04(+0.57%)
Mar 13, 2017
7.387
7.387
7.294
7.309
45,917
-0.02(-0.31%)
Mar 10, 2017
7.339
7.397
7.332
7.332
22,993
-0.02(-0.31%)
Mar 09, 2017
7.396
7.407
7.339
7.354
71,682
-0.04(-0.51%)
Mar 08, 2017
7.402
7.433
7.384
7.392
47,178
-0.01(-0.15%)
Mar 07, 2017
7.433
7.433
7.328
7.403
62,008
+0.04(+0.56%)
Mar 06, 2017
7.396
7.426
7.358
7.362
43,204
-0.04(-0.55%)
Mar 03, 2017
7.426
7.433
7.400
7.403
12,891
-0.03(-0.41%)
Mar 02, 2017
7.486
7.486
7.429
7.433
4,449
-0.09(-1.15%)
Mar 01, 2017
7.530
7.530
7.392
7.520
50,047
+0.14(+1.83%)
Feb 28, 2017
7.411
7.486
7.377
7.384
50,851
-0.09(-1.16%)
Feb 27, 2017
7.399
7.497
7.339
7.471
47,039
+0.06(+0.86%)
Feb 24, 2017
7.531
7.531
7.335
7.407
50,877
-0.02(-0.20%)
Feb 23, 2017
7.403
7.455
7.365
7.422
107,282
-0.01(-0.15%)
Feb 22, 2017
7.429
7.433
7.332
7.433
47,800
+0.00(+0.00%)
Feb 21, 2017
7.340
7.459
7.340
7.433
20,719
+0.00(+0.05%)
Feb 17, 2017
7.429
7.429
7.429
0
-0.02(-0.20%)
Feb 16, 2017
7.430
7.511
7.399
7.444
59,473
+0.00(+0.00%)
Feb 15, 2017
7.299
7.456
7.299
7.444
44,152
+0.05(+0.66%)
Feb 14, 2017
7.429
7.429
7.306
7.396
28,654
-0.04(-0.55%)
Feb 13, 2017
7.474
7.499
7.381
7.437
114,078
+0.02(+0.25%)
Feb 10, 2017
7.403
7.456
7.359
7.418
29,155
+0.07(+1.02%)
Feb 09, 2017
7.388
7.448
7.344
7.344
21,422
-0.05(-0.71%)
Feb 08, 2017
7.420
7.420
7.306
7.396
69,909
+0.04(+0.51%)
Feb 07, 2017
7.385
7.405
7.336
7.359
85,142
+0.01(+0.20%)
Feb 06, 2017
7.411
7.411
7.340
7.344
53,388
-0.06(-0.81%)
Feb 03, 2017
7.403
7.426
7.377
7.403
23,798
+0.01(+0.15%)
Feb 02, 2017
7.332
7.450
7.332
7.392
38,115
+0.06(+0.81%)
Feb 01, 2017
7.284
7.332
7.284
7.332
12,144
+0.01(+0.15%)
Jan 31, 2017
7.336
7.336
7.242
7.321
48,987
+0.09(+1.27%)
Jan 30, 2017
7.202
7.239
7.202
7.229
29,659
+0.01(+0.07%)
Jan 27, 2017
7.280
7.280
7.209
7.224
18,902
-0.10(-1.38%)
Jan 26, 2017
7.306
7.329
7.205
7.325
34,017
+0.07(+0.91%)
Jan 25, 2017
7.172
7.295
7.172
7.259
43,740
+0.08(+1.10%)
Jan 24, 2017
7.239
7.332
7.041
7.179
139,197
-0.08(-1.13%)
Jan 23, 2017
7.240
7.288
7.224
7.261
66,234
+0.00(+0.06%)
Jan 20, 2017
7.261
7.265
7.205
7.257
24,792
+0.05(+0.66%)
Jan 19, 2017
7.209
7.265
7.090
7.209
127,278
+0.03(+0.42%)
Jan 18, 2017
7.157
7.336
7.138
7.179
43,429
+0.01(+0.16%)
Jan 17, 2017
7.131
7.168
7.127
7.168
40,443
+0.05(+0.76%)
Jan 13, 2017
7.114
7.114
7.114
0
+0.06(+0.87%)
Jan 12, 2017
7.026
7.056
7.004
7.052
43,662
-0.01(-0.21%)
Jan 11, 2017
7.108
7.108
7.056
7.067
23,005
-0.04(-0.57%)
Jan 10, 2017
7.068
7.130
7.041
7.108
41,459
+0.03(+0.42%)
Jan 09, 2017
7.075
7.099
7.012
7.078
66,260
-0.01(-0.10%)
Jan 06, 2017
7.071
7.271
7.051
7.086
5,029
+0.07(+1.06%)
Jan 05, 2017
7.041
7.049
6.960
7.012
31,721
+0.02(+0.26%)
Jan 04, 2017
7.041
7.041
6.978
6.993
28,151
+0.01(+0.21%)
Jan 03, 2017
7.041
7.041
6.960
6.978
52,450
-0.03(-0.37%)
Dec 30, 2016
7.004
7.004
7.004
0
+0.02(+0.27%)
Dec 29, 2016
6.997
7.023
6.973
6.986
52,814
-0.01(-0.11%)
Dec 28, 2016
6.949
6.993
6.908
6.993
35,561
+0.06(+0.80%)
Dec 27, 2016
6.987
6.997
6.938
6.938
89,681
-0.02(-0.35%)
Dec 23, 2016
6.962
6.962
6.962
0
+0.01(+0.09%)
Dec 22, 2016
6.934
7.015
6.934
6.956
53,208
-0.00(-0.05%)
Dec 21, 2016
6.915
6.982
6.908
6.960
73,667
+0.01(+0.21%)
Dec 20, 2016
6.897
6.945
6.875
6.945
60,782
+0.04(+0.64%)
Dec 19, 2016
6.856
6.933
6.839
6.901
33,561
+0.04(+0.65%)
Dec 16, 2016
6.991
6.991
6.778
6.856
127,569
-0.10(-1.44%)
Dec 15, 2016
7.001
7.019
6.934
6.956
30,361
+0.01(+0.11%)
Dec 14, 2016
6.908
6.989
6.871
6.949
68,168
-0.03(-0.37%)
Dec 13, 2016
6.928
6.982
6.920
6.974
11,719
+0.08(+1.12%)
Dec 12, 2016
6.894
6.908
6.853
6.897
26,600
-0.04(-0.53%)
Dec 09, 2016
6.955
6.955
6.897
6.934
29,626
-0.02(-0.32%)
Dec 08, 2016
6.934
6.996
6.934
6.956
26,507
+0.04(+0.56%)
Dec 07, 2016
6.937
6.967
6.911
6.917
4,928
+0.02(+0.29%)
Dec 06, 2016
6.894
6.956
6.868
6.897
12,170
+0.03(+0.43%)
Dec 05, 2016
6.861
6.884
6.857
6.868
22,528
-0.00(-0.01%)
Dec 02, 2016
6.867
6.902
6.842
6.868
20,260
+0.01(+0.11%)
Dec 01, 2016
6.923
6.923
6.842
6.860
54,559
-0.05(-0.69%)
Nov 30, 2016
6.997
7.050
6.850
6.908
37,017
-0.08(-1.16%)
Nov 29, 2016
6.991
7.089
6.978
6.989
32,325
+0.03(+0.48%)
Nov 28, 2016
7.008
7.008
6.952
6.956
30,052
-0.10(-1.41%)
Nov 25, 2016
7.077
7.199
6.956
7.055
19,714
-0.13(-1.74%)
Nov 23, 2016
7.180
7.180
7.180
0
+0.22(+3.17%)
Nov 22, 2016
6.945
6.989
6.923
6.960
23,324
+0.01(+0.21%)
Nov 21, 2016
6.916
6.945
6.905
6.945
43,468
+0.02(+0.35%)
Nov 18, 2016
6.929
6.929
6.905
6.921
10,898
-0.02(-0.35%)
Nov 17, 2016
6.905
6.945
6.905
6.945
10,974
+0.10(+1.45%)
Nov 16, 2016
6.860
6.893
6.812
6.846
48,010
-0.04(-0.64%)
Nov 15, 2016
6.871
6.893
6.762
6.890
44,493
+0.08(+1.17%)
Nov 14, 2016
6.787
6.919
6.776
6.810
26,140
+0.04(+0.55%)
Nov 11, 2016
6.908
6.937
6.773
6.773
27,581
-0.04(-0.53%)
Nov 10, 2016
6.827
6.880
6.802
6.809
21,317
-0.01(-0.11%)
Nov 09, 2016
6.864
6.919
6.817
6.817
61,757
-0.05(-0.69%)
Nov 08, 2016
6.881
6.933
6.864
6.864
26,792
-0.07(-1.05%)
Nov 07, 2016
6.857
6.937
6.857
6.937
21,448
+0.14(+2.04%)
Nov 04, 2016
6.920
6.920
6.787
6.798
11,355
-0.03(-0.43%)
Nov 03, 2016
6.846
6.846
6.780
6.827
18,761
+0.07(+1.03%)
Nov 02, 2016
7.028
7.043
6.725
6.758
52,502
-0.28(-4.04%)
Nov 01, 2016
7.120
7.141
7.043
7.043
25,765
-0.13(-1.83%)
Oct 31, 2016
7.171
7.193
7.168
7.174
5,740
-0.03(-0.46%)
Oct 28, 2016
7.229
7.232
7.149
7.207
24,587
+0.07(+0.97%)
Oct 27, 2016
7.207
7.295
7.097
7.138
37,211
+0.00(+0.00%)
Oct 26, 2016
7.192
7.193
7.138
7.138
9,651
+0.01(+0.10%)
Oct 25, 2016
7.061
7.229
7.061
7.131
63,096
-0.06(-0.84%)
Oct 24, 2016
7.028
7.240
7.028
7.191
51,138
+0.15(+2.13%)
Oct 21, 2016
7.067
7.068
6.995
7.041
19,213
-0.02(-0.34%)
Oct 20, 2016
7.061
7.107
7.061
7.065
10,868
+0.03(+0.46%)
Oct 19, 2016
7.116
7.116
7.033
7.033
11,076
-0.05(-0.66%)
Oct 18, 2016
7.072
7.123
7.054
7.079
35,228
+0.04(+0.64%)
Oct 17, 2016
7.078
7.121
6.808
7.034
70,475
-0.04(-0.57%)
Oct 14, 2016
7.182
7.182
7.006
7.075
34,266
-0.04(-0.54%)
Oct 13, 2016
7.126
7.126
7.009
7.113
65,967
+0.01(+0.10%)
Oct 12, 2016
7.167
7.213
7.101
7.106
24,705
-0.03(-0.40%)
Oct 11, 2016
7.088
7.251
7.088
7.135
99,331
-0.01(-0.14%)
Oct 10, 2016
7.133
7.236
7.101
7.145
60,016
+0.02(+0.35%)
Oct 07, 2016
7.128
7.128
7.071
7.120
10,811
-0.03(-0.41%)
Oct 06, 2016
7.131
7.163
7.081
7.150
66,206
+0.05(+0.66%)
Oct 05, 2016
7.046
7.124
7.033
7.103
74,148
+0.04(+0.50%)
Oct 04, 2016
7.057
7.117
7.035
7.067
78,323
+0.01(+0.21%)
Oct 03, 2016
7.081
7.081
7.046
7.052
20,954
-0.02(-0.26%)
Sep 30, 2016
7.120
7.120
7.071
7.071
29,752
+0.01(+0.20%)
Sep 29, 2016
7.138
7.160
7.053
7.056
80,249
-0.06(-0.85%)
Sep 28, 2016
7.077
7.163
7.063
7.117
105,192
-0.02(-0.35%)
Sep 27, 2016
7.096
7.160
7.096
7.142
47,947
+0.03(+0.45%)
Sep 26, 2016
7.142
7.159
7.088
7.110
56,681
-0.04(-0.49%)
Sep 23, 2016
7.131
7.156
7.107
7.145
34,612
+0.07(+0.95%)
Sep 22, 2016
7.021
7.134
7.017
7.078
107,582
+0.06(+0.81%)
Sep 21, 2016
6.962
7.021
6.946
7.021
50,432
+0.05(+0.78%)
Sep 20, 2016
6.950
7.071
6.928
6.967
62,705
+0.03(+0.45%)
Sep 19, 2016
6.986
6.986
6.880
6.935
9,545
-0.01(-0.16%)
Sep 16, 2016
7.021
7.021
6.885
6.946
57,147
-0.07(-0.95%)
Sep 15, 2016
7.049
7.067
6.950
7.013
70,283
+0.01(+0.08%)
Sep 14, 2016
6.950
7.017
6.950
7.007
52,133
-0.01(-0.19%)
Sep 13, 2016
7.045
7.052
6.982
7.021
43,207
-0.02(-0.35%)
Sep 12, 2016
6.999
7.091
6.950
7.045
67,534
+0.00(+0.00%)
Sep 09, 2016
7.137
7.137
7.045
7.045
51,424
-0.11(-1.52%)
Sep 08, 2016
7.219
7.243
7.103
7.154
98,200
-0.06(-0.90%)
Sep 07, 2016
7.106
7.397
7.063
7.219
116,349
+0.15(+2.08%)
Sep 06, 2016
7.035
7.074
7.024
7.072
62,773
+0.07(+0.96%)
Sep 02, 2016
6.985
7.005
7.005
7.005
49,761
+0.06(+0.84%)
Sep 01, 2016
6.893
6.961
6.893
6.946
33,676
+0.02(+0.31%)
Aug 31, 2016
6.922
6.964
6.918
6.925
63,892
-0.00(-0.05%)
Aug 30, 2016
7.035
7.051
6.915
6.929
127,463
-0.10(-1.46%)
Aug 29, 2016
7.055
7.070
7.028
7.031
46,272
-0.02(-0.25%)
Aug 26, 2016
7.003
7.074
7.003
7.049
106,068
+0.05(+0.71%)
Aug 25, 2016
7.014
7.014
6.961
6.999
66,714
+0.03(+0.46%)
Aug 24, 2016
7.024
7.024
6.929
6.968
63,081
-0.07(-0.96%)
Aug 23, 2016
6.996
7.070
6.996
7.035
94,838
+0.09(+1.27%)
Aug 22, 2016
6.966
6.999
6.932
6.946
30,951
+0.00(+0.05%)
Aug 19, 2016
6.968
6.992
6.862
6.943
49,266
-0.04(-0.60%)
Aug 18, 2016
7.007
7.007
6.964
6.985
58,529
+0.03(+0.40%)
Aug 17, 2016
7.021
7.021
6.950
6.957
66,635
-0.06(-0.81%)
Aug 16, 2016
6.968
7.014
6.968
7.014
37,264
+0.02(+0.25%)
Aug 15, 2016
6.985
7.038
6.918
6.996
120,296
+0.01(+0.19%)
Aug 12, 2016
6.992
7.001
6.953
6.983
76,248
-0.01(-0.09%)
Aug 11, 2016
6.985
6.996
6.900
6.989
119,866
+0.04(+0.51%)
Aug 10, 2016
6.855
6.953
6.848
6.953
242,197
+0.15(+2.17%)
Aug 09, 2016
6.785
6.834
6.785
6.806
71,982
-0.01(-0.15%)
Aug 08, 2016
6.838
6.838
6.788
6.816
13,406
+0.02(+0.36%)
Aug 05, 2016
6.840
6.844
6.792
6.792
49,865
-0.00(-0.07%)
Aug 04, 2016
6.866
6.866
6.718
6.797
80,003
+0.05(+0.68%)
Aug 03, 2016
6.714
6.767
6.702
6.751
17,267
+0.02(+0.23%)
Aug 02, 2016
6.722
6.760
6.660
6.736
20,279
-0.04(-0.65%)
Aug 01, 2016
6.771
6.802
6.771
6.780
18,155
+0.02(+0.24%)
Jul 29, 2016
6.739
6.806
6.711
6.764
64,869
-0.01(-0.10%)
Jul 28, 2016
6.697
6.771
6.668
6.771
48,885
+0.10(+1.47%)
Jul 27, 2016
6.676
6.711
6.673
6.673
11,640
+0.02(+0.26%)
Jul 26, 2016
6.655
6.718
6.567
6.655
60,817
+0.00(+0.00%)
Jul 25, 2016
6.729
6.746
6.609
6.655
60,876
-0.04(-0.63%)
Jul 22, 2016
6.711
6.746
6.687
6.697
22,740
-0.01(-0.21%)
Jul 21, 2016
6.806
6.806
6.708
6.711
55,643
-0.03(-0.42%)
Jul 20, 2016
6.668
6.746
6.668
6.739
36,472
+0.08(+1.18%)
Jul 19, 2016
6.654
6.660
6.613
6.660
60,763
+0.01(+0.15%)
Jul 18, 2016
6.705
6.705
6.538
6.650
47,404
-0.01(-0.10%)
Jul 15, 2016
6.735
6.735
6.657
6.657
46,189
-0.06(-0.90%)
Jul 14, 2016
6.575
6.717
6.572
6.717
32,321
+0.02(+0.34%)
Jul 13, 2016
6.722
6.746
6.651
6.695
42,966
-0.00(-0.05%)
Jul 12, 2016
6.708
6.750
6.634
6.698
73,141
-0.02(-0.26%)
Jul 11, 2016
6.702
6.763
6.702
6.716
47,442
+0.03(+0.51%)
Jul 08, 2016
6.617
6.686
6.580
6.681
42,683
+0.10(+1.55%)
Jul 07, 2016
6.529
6.586
6.522
6.580
47,610
+0.05(+0.78%)
Jul 06, 2016
6.495
6.529
6.468
6.529
33,940
+0.01(+0.10%)
Jul 05, 2016
6.474
6.529
6.456
6.522
44,891
+0.03(+0.52%)
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.