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
Virtus Diversified Income & Convertible Fund
(NY:
ACV
)
22.67
+0.33 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2016
7.120
7.128
7.016
7.128
124,619
+0.04(+0.57%)
Jun 29, 2016
7.076
7.088
7.016
7.088
96,969
+0.11(+1.61%)
Jun 28, 2016
6.971
7.014
6.947
6.975
81,961
+0.10(+1.46%)
Jun 27, 2016
6.959
6.959
6.771
6.875
214,800
-0.09(-1.27%)
Jun 24, 2016
7.056
7.144
6.899
6.963
108,734
-0.22(-3.02%)
Jun 23, 2016
7.152
7.180
7.120
7.180
75,240
+0.08(+1.07%)
Jun 22, 2016
7.168
7.168
7.072
7.104
75,359
-0.04(-0.56%)
Jun 21, 2016
7.124
7.152
7.080
7.144
68,404
+0.04(+0.51%)
Jun 20, 2016
7.104
7.148
7.072
7.108
111,187
+0.03(+0.45%)
Jun 17, 2016
7.112
7.112
7.056
7.076
47,220
-0.04(-0.51%)
Jun 16, 2016
7.108
7.116
7.020
7.112
128,371
-0.03(-0.39%)
Jun 15, 2016
7.068
7.140
7.068
7.140
60,725
+0.06(+0.79%)
Jun 14, 2016
7.204
7.212
7.032
7.084
125,135
-0.11(-1.56%)
Jun 13, 2016
7.216
7.260
7.172
7.196
102,768
-0.04(-0.61%)
Jun 10, 2016
7.300
7.300
7.160
7.240
157,169
-0.08(-1.15%)
Jun 09, 2016
7.288
7.324
7.244
7.324
96,727
+0.06(+0.87%)
Jun 08, 2016
7.242
7.265
7.214
7.261
69,387
+0.06(+0.83%)
Jun 07, 2016
7.134
7.214
7.114
7.202
190,291
+0.07(+0.95%)
Jun 06, 2016
7.102
7.214
7.102
7.134
385,729
-0.03(-0.39%)
Jun 03, 2016
7.142
7.178
7.118
7.162
122,599
+0.04(+0.61%)
Jun 02, 2016
7.162
7.182
7.118
7.118
125,633
-0.04(-0.50%)
Jun 01, 2016
7.166
7.166
7.110
7.154
91,584
+0.01(+0.11%)
May 31, 2016
7.122
7.174
7.019
7.146
155,018
+0.05(+0.73%)
May 27, 2016
7.090
7.094
7.094
7.094
67,178
+0.02(+0.27%)
May 26, 2016
7.023
7.090
7.007
7.076
151,128
+0.08(+1.09%)
May 25, 2016
6.967
7.007
6.951
6.999
112,718
+0.06(+0.92%)
May 24, 2016
6.848
6.955
6.848
6.935
198,722
+0.09(+1.28%)
May 23, 2016
6.888
6.888
6.828
6.848
52,290
-0.04(-0.58%)
May 20, 2016
6.916
6.934
6.860
6.888
69,193
+0.01(+0.12%)
May 19, 2016
6.912
6.916
6.820
6.880
180,063
-0.03(-0.40%)
May 18, 2016
6.912
6.983
6.868
6.908
114,100
-0.05(-0.74%)
May 17, 2016
7.015
7.015
6.930
6.959
141,638
-0.04(-0.51%)
May 16, 2016
6.951
7.007
6.928
6.995
80,591
+0.05(+0.74%)
May 13, 2016
6.971
6.975
6.924
6.943
79,743
-0.02(-0.29%)
May 12, 2016
6.987
6.999
6.939
6.963
106,360
+0.00(+0.06%)
May 11, 2016
6.979
7.011
6.947
6.959
82,274
-0.02(-0.34%)
May 10, 2016
7.039
7.039
6.959
6.983
59,293
+0.02(+0.33%)
May 09, 2016
7.016
7.043
6.961
6.961
45,255
-0.03(-0.39%)
May 06, 2016
6.949
7.027
6.949
6.988
88,319
+0.02(+0.34%)
May 05, 2016
7.012
7.039
6.927
6.964
112,157
-0.01(-0.17%)
May 04, 2016
7.027
7.027
6.964
6.976
68,771
-0.04(-0.62%)
May 03, 2016
7.043
7.055
6.964
7.020
155,318
-0.02(-0.34%)
May 02, 2016
7.063
7.161
7.008
7.043
153,024
+0.03(+0.45%)
Apr 29, 2016
7.031
7.047
6.961
7.012
123,069
-0.06(-0.78%)
Apr 28, 2016
7.114
7.137
7.059
7.067
114,791
-0.04(-0.55%)
Apr 27, 2016
7.063
7.106
7.063
7.106
85,611
+0.06(+0.89%)
Apr 26, 2016
7.075
7.075
6.992
7.043
76,841
-0.02(-0.22%)
Apr 25, 2016
7.098
7.098
7.027
7.059
47,943
-0.03(-0.44%)
Apr 22, 2016
7.090
7.118
7.071
7.090
61,545
+0.02(+0.28%)
Apr 21, 2016
7.059
7.094
7.039
7.071
198,087
+0.02(+0.34%)
Apr 20, 2016
7.039
7.071
7.006
7.047
73,318
+0.02(+0.28%)
Apr 19, 2016
7.055
7.055
6.968
7.027
117,232
+0.04(+0.61%)
Apr 18, 2016
7.008
7.027
6.957
6.985
118,144
-0.01(-0.15%)
Apr 15, 2016
7.008
7.031
6.953
6.996
75,957
-0.00(-0.06%)
Apr 14, 2016
6.949
7.020
6.945
7.000
78,428
+0.02(+0.34%)
Apr 13, 2016
6.957
6.980
6.901
6.976
65,469
+0.02(+0.34%)
Apr 12, 2016
6.890
6.953
6.854
6.953
133,009
+0.05(+0.74%)
Apr 11, 2016
6.862
6.929
6.858
6.901
58,207
+0.02(+0.34%)
Apr 08, 2016
6.890
6.921
6.874
6.878
65,804
+0.00(+0.00%)
Apr 07, 2016
6.846
6.892
6.842
6.878
141,449
+0.03(+0.44%)
Apr 06, 2016
6.797
6.883
6.789
6.848
179,794
+0.03(+0.40%)
Apr 05, 2016
6.848
6.848
6.785
6.820
126,120
-0.05(-0.68%)
Apr 04, 2016
6.898
6.914
6.844
6.867
175,134
-0.07(-0.96%)
Apr 01, 2016
6.851
6.972
6.844
6.933
88,098
+0.00(+0.00%)
Mar 31, 2016
6.914
6.933
6.859
6.933
81,569
+0.04(+0.51%)
Mar 30, 2016
6.883
6.902
6.832
6.898
83,284
+0.07(+1.09%)
Mar 29, 2016
6.770
6.844
6.746
6.824
69,336
+0.06(+0.93%)
Mar 28, 2016
6.820
6.820
6.734
6.761
92,206
-0.02(-0.29%)
Mar 24, 2016
6.793
6.781
6.781
6.781
100,525
-0.06(-0.91%)
Mar 23, 2016
6.844
6.867
6.754
6.844
63,302
-0.02(-0.34%)
Mar 22, 2016
6.836
6.937
6.836
6.867
99,812
-0.02(-0.34%)
Mar 21, 2016
6.801
6.906
6.797
6.890
129,064
+0.06(+0.86%)
Mar 18, 2016
6.863
6.894
6.805
6.832
98,755
+0.00(+0.00%)
Mar 17, 2016
6.746
6.890
6.723
6.832
166,146
+0.04(+0.57%)
Mar 16, 2016
6.656
6.797
6.656
6.793
165,543
+0.09(+1.28%)
Mar 15, 2016
6.746
6.746
6.641
6.707
133,378
-0.05(-0.69%)
Mar 14, 2016
6.723
6.785
6.719
6.754
56,822
-0.01(-0.12%)
Mar 11, 2016
6.789
6.789
6.731
6.762
107,544
+0.04(+0.52%)
Mar 10, 2016
6.664
6.731
6.645
6.727
132,357
+0.04(+0.64%)
Mar 09, 2016
6.672
6.694
6.617
6.684
109,262
+0.07(+1.04%)
Mar 08, 2016
6.599
6.688
6.599
6.615
213,510
-0.05(-0.70%)
Mar 07, 2016
6.692
6.704
6.616
6.661
107,732
-0.02(-0.35%)
Mar 04, 2016
6.599
6.684
6.597
6.684
114,761
+0.13(+1.94%)
Mar 03, 2016
6.530
6.619
6.414
6.557
233,601
+0.07(+1.13%)
Mar 02, 2016
6.422
6.483
6.393
6.483
207,564
+0.07(+1.08%)
Mar 01, 2016
6.348
6.414
6.314
6.414
122,488
+0.15(+2.34%)
Feb 29, 2016
6.248
6.341
6.248
6.267
149,550
-0.03(-0.49%)
Feb 26, 2016
6.190
6.298
6.190
6.298
90,651
+0.10(+1.68%)
Feb 25, 2016
6.070
6.209
6.063
6.194
120,463
+0.15(+2.49%)
Feb 24, 2016
6.036
6.082
5.943
6.043
155,864
+0.00(+0.06%)
Feb 23, 2016
6.024
6.082
6.024
6.039
155,478
-0.00(-0.06%)
Feb 22, 2016
6.039
6.132
5.974
6.043
156,328
+0.01(+0.19%)
Feb 19, 2016
5.993
6.072
5.985
6.032
78,467
-0.01(-0.13%)
Feb 18, 2016
6.051
6.055
6.020
6.040
72,806
+0.04(+0.66%)
Feb 17, 2016
5.904
6.051
5.897
6.000
84,428
+0.07(+1.23%)
Feb 16, 2016
5.839
5.958
5.839
5.927
142,724
+0.10(+1.79%)
Feb 12, 2016
5.761
5.823
5.823
5.823
150,200
+0.12(+2.03%)
Feb 11, 2016
5.730
5.777
5.630
5.707
184,097
-0.15(-2.51%)
Feb 10, 2016
5.885
5.908
5.812
5.854
102,307
+0.01(+0.18%)
Feb 09, 2016
5.901
5.920
5.767
5.844
122,096
-0.07(-1.16%)
Feb 08, 2016
5.993
5.993
5.863
5.912
74,792
-0.17(-2.82%)
Feb 05, 2016
6.153
6.172
6.054
6.084
108,031
-0.06(-0.99%)
Feb 04, 2016
6.206
6.241
6.145
6.145
179,114
-0.08(-1.23%)
Feb 03, 2016
6.264
6.310
6.099
6.222
193,483
-0.03(-0.55%)
Feb 02, 2016
6.317
6.317
6.180
6.256
331,931
-0.12(-1.92%)
Feb 01, 2016
6.271
6.443
6.184
6.378
660,047
+0.11(+1.83%)
Jan 29, 2016
6.115
6.268
6.096
6.264
231,089
+0.17(+2.76%)
Jan 28, 2016
6.065
6.115
6.000
6.096
444,049
+0.11(+1.92%)
Jan 27, 2016
5.947
6.030
5.933
5.981
260,890
+0.00(+0.06%)
Jan 26, 2016
5.912
6.057
5.912
5.977
324,162
+0.06(+0.97%)
Jan 25, 2016
6.000
6.038
5.893
5.920
206,949
-0.05(-0.83%)
Jan 22, 2016
5.828
6.050
5.828
5.970
180,729
+0.23(+3.99%)
Jan 21, 2016
5.702
5.886
5.576
5.740
391,768
+0.07(+1.21%)
Jan 20, 2016
5.870
5.886
5.446
5.672
272,546
-0.21(-3.57%)
Jan 19, 2016
6.004
6.004
5.859
5.882
162,135
-0.06(-1.09%)
Jan 15, 2016
6.046
5.947
5.947
5.947
153,691
-0.22(-3.59%)
Jan 14, 2016
6.157
6.218
6.092
6.168
241,282
-0.03(-0.55%)
Jan 13, 2016
6.401
6.417
6.195
6.203
160,467
-0.20(-3.16%)
Jan 12, 2016
6.439
6.485
6.329
6.405
159,236
-0.00(-0.08%)
Jan 11, 2016
6.463
6.474
6.361
6.410
86,780
-0.06(-0.94%)
Jan 08, 2016
6.588
6.648
6.463
6.471
201,932
-0.10(-1.50%)
Jan 07, 2016
6.637
6.731
6.535
6.569
448,095
-0.22(-3.29%)
Jan 06, 2016
6.765
6.834
6.754
6.792
122,716
-0.06(-0.88%)
Jan 05, 2016
6.769
6.902
6.769
6.852
203,820
+0.06(+0.95%)
Jan 04, 2016
6.803
6.883
6.731
6.788
164,703
-0.08(-1.16%)
Dec 31, 2015
6.841
6.868
6.868
6.868
375,491
+0.02(+0.28%)
Dec 30, 2015
6.856
6.898
6.803
6.849
291,365
+0.05(+0.67%)
Dec 29, 2015
6.894
6.902
6.792
6.803
414,994
-0.02(-0.22%)
Dec 28, 2015
6.818
6.849
6.743
6.818
320,098
-0.01(-0.11%)
Dec 24, 2015
6.826
6.826
6.826
6.826
111,325
+0.03(+0.45%)
Dec 23, 2015
6.709
6.830
6.709
6.796
350,655
+0.05(+0.67%)
Dec 22, 2015
6.815
6.815
6.663
6.750
327,108
-0.03(-0.45%)
Dec 21, 2015
6.803
6.818
6.758
6.781
195,728
+0.03(+0.45%)
Dec 18, 2015
6.750
6.773
6.686
6.750
121,331
+0.01(+0.11%)
Dec 17, 2015
6.622
6.803
6.622
6.743
388,670
+0.01(+0.11%)
Dec 16, 2015
6.580
6.782
6.535
6.735
305,184
+0.21(+3.25%)
Dec 15, 2015
6.482
6.554
6.444
6.523
270,292
+0.09(+1.35%)
Dec 14, 2015
6.474
6.531
6.378
6.436
175,095
-0.12(-1.85%)
Dec 11, 2015
6.724
6.754
6.513
6.557
238,373
-0.22(-3.24%)
Dec 10, 2015
6.826
6.852
6.754
6.777
180,949
-0.06(-0.94%)
Dec 09, 2015
6.682
6.856
6.626
6.841
318,204
+0.17(+2.53%)
Dec 08, 2015
6.567
6.743
6.567
6.672
183,156
-0.06(-0.84%)
Dec 07, 2015
6.717
6.755
6.687
6.729
153,481
-0.05(-0.71%)
Dec 04, 2015
6.728
6.852
6.710
6.777
158,814
+0.03(+0.50%)
Dec 03, 2015
6.916
6.916
6.740
6.743
228,406
-0.13(-1.91%)
Dec 02, 2015
6.856
6.931
6.844
6.874
206,544
+0.03(+0.44%)
Dec 01, 2015
6.826
6.878
6.784
6.844
253,821
+0.07(+1.11%)
Nov 30, 2015
6.758
6.833
6.755
6.770
199,623
+0.02(+0.33%)
Nov 27, 2015
6.755
6.758
6.698
6.747
29,517
+0.02(+0.28%)
Nov 25, 2015
6.702
6.728
6.728
6.728
261,594
+0.06(+0.84%)
Nov 24, 2015
6.650
6.747
6.627
6.672
186,271
+0.03(+0.42%)
Nov 23, 2015
6.665
6.740
6.608
6.644
329,593
+0.01(+0.14%)
Nov 20, 2015
6.683
6.725
6.597
6.635
197,218
-0.01(-0.17%)
Nov 19, 2015
6.680
6.687
6.612
6.646
204,831
-0.04(-0.62%)
Nov 18, 2015
6.631
6.687
6.623
6.687
419,915
+0.05(+0.73%)
Nov 17, 2015
6.680
6.710
6.605
6.638
216,322
-0.04(-0.62%)
Nov 16, 2015
6.725
6.725
6.578
6.680
230,779
-0.01(-0.10%)
Nov 13, 2015
6.698
6.721
6.593
6.686
122,802
-0.04(-0.62%)
Nov 12, 2015
6.796
6.811
6.657
6.728
140,025
-0.06(-0.94%)
Nov 11, 2015
6.942
6.942
6.747
6.792
181,303
-0.04(-0.66%)
Nov 10, 2015
6.807
6.872
6.740
6.837
173,461
-0.04(-0.65%)
Nov 09, 2015
6.966
6.983
6.871
6.882
121,572
-0.11(-1.57%)
Nov 06, 2015
7.025
7.067
6.940
6.992
141,601
-0.08(-1.10%)
Nov 05, 2015
7.092
7.092
6.999
7.070
205,627
+0.04(+0.53%)
Nov 04, 2015
7.051
7.063
7.006
7.032
162,584
+0.02(+0.25%)
Nov 03, 2015
7.003
7.096
6.999
7.015
166,088
-0.01(-0.15%)
Nov 02, 2015
7.081
7.088
6.984
7.025
151,094
+0.01(+0.11%)
Oct 30, 2015
6.943
7.051
6.943
7.018
162,697
+0.07(+1.02%)
Oct 29, 2015
6.958
7.003
6.918
6.947
123,634
-0.01(-0.16%)
Oct 28, 2015
6.940
6.999
6.880
6.958
99,716
+0.05(+0.70%)
Oct 27, 2015
6.925
6.973
6.869
6.910
180,063
-0.07(-1.06%)
Oct 26, 2015
6.984
7.018
6.921
6.984
158,856
-0.01(-0.21%)
Oct 23, 2015
6.943
7.040
6.943
6.999
98,224
+0.07(+1.07%)
Oct 22, 2015
6.906
6.977
6.889
6.925
189,519
+0.09(+1.36%)
Oct 21, 2015
6.906
6.906
6.821
6.832
94,173
-0.01(-0.20%)
Oct 20, 2015
6.906
6.914
6.836
6.846
91,978
-0.02(-0.34%)
Oct 19, 2015
6.921
6.921
6.806
6.869
92,380
-0.03(-0.38%)
Oct 16, 2015
6.854
6.947
6.787
6.895
142,142
+0.03(+0.38%)
Oct 15, 2015
6.893
6.903
6.828
6.869
97,529
+0.07(+0.98%)
Oct 14, 2015
6.869
6.906
6.769
6.802
195,611
-0.03(-0.38%)
Oct 13, 2015
6.843
6.903
6.765
6.828
104,779
-0.01(-0.22%)
Oct 12, 2015
6.899
6.906
6.799
6.843
119,121
-0.08(-1.13%)
Oct 09, 2015
6.869
6.955
6.865
6.921
85,910
+0.06(+0.82%)
Oct 08, 2015
6.780
6.865
6.722
6.865
59,331
+0.11(+1.63%)
Oct 07, 2015
6.777
6.932
6.648
6.755
129,759
-0.02(-0.33%)
Oct 06, 2015
6.752
6.818
6.656
6.777
86,158
+0.06(+0.82%)
Oct 05, 2015
6.696
6.833
6.650
6.722
144,790
+0.13(+2.01%)
Oct 02, 2015
6.475
6.590
6.375
6.590
171,360
+0.15(+2.40%)
Oct 01, 2015
6.575
6.637
6.339
6.435
252,181
+0.02(+0.34%)
Sep 30, 2015
6.424
6.439
6.339
6.413
180,479
+0.10(+1.57%)
Sep 29, 2015
6.545
6.601
6.292
6.314
185,388
-0.04(-0.69%)
Sep 28, 2015
6.726
6.759
6.347
6.358
371,374
-0.35(-5.26%)
Sep 25, 2015
6.810
6.939
6.637
6.711
202,839
-0.04(-0.54%)
Sep 24, 2015
6.663
6.748
6.512
6.748
318,860
+0.08(+1.27%)
Sep 23, 2015
6.854
6.884
6.663
6.663
279,923
-0.13(-1.95%)
Sep 22, 2015
6.910
6.946
6.615
6.796
408,041
-0.09(-1.34%)
Sep 21, 2015
6.983
7.064
6.836
6.888
206,941
-0.09(-1.32%)
Sep 18, 2015
6.954
7.138
6.777
6.980
138,441
+0.06(+0.80%)
Sep 17, 2015
6.891
7.004
6.862
6.924
292,412
+0.02(+0.32%)
Sep 16, 2015
6.755
6.972
6.718
6.902
438,403
+0.11(+1.68%)
Sep 15, 2015
6.715
6.788
6.667
6.788
213,948
+0.12(+1.82%)
Sep 14, 2015
6.751
6.788
6.630
6.667
417,016
-0.07(-0.98%)
Sep 11, 2015
6.711
6.796
6.704
6.733
240,111
-0.03(-0.38%)
Sep 10, 2015
6.788
6.832
6.634
6.759
142,749
+0.01(+0.11%)
Sep 09, 2015
6.807
6.902
6.751
6.751
139,335
-0.06(-0.93%)
Sep 08, 2015
6.870
6.899
6.684
6.815
185,235
+0.08(+1.14%)
Sep 04, 2015
6.636
6.739
6.739
6.739
86,387
-0.07(-0.96%)
Sep 03, 2015
6.946
6.946
6.779
6.804
112,769
-0.09(-1.36%)
Sep 02, 2015
6.782
6.913
6.622
6.898
145,582
+0.21(+3.15%)
Sep 01, 2015
6.892
6.899
6.589
6.687
179,846
-0.15(-2.24%)
Aug 31, 2015
7.030
7.030
6.833
6.841
164,988
-0.14(-2.04%)
Aug 28, 2015
6.626
7.005
6.626
6.983
134,363
+0.18(+2.68%)
Aug 27, 2015
6.822
6.833
6.574
6.801
300,391
+0.17(+2.53%)
Aug 26, 2015
6.381
6.687
6.312
6.633
306,413
+0.18(+2.71%)
Aug 25, 2015
6.633
6.672
6.421
6.458
215,534
-0.07(-1.06%)
Aug 24, 2015
6.447
6.764
6.082
6.527
321,112
-0.40(-5.77%)
Aug 21, 2015
7.107
7.125
6.870
6.927
282,787
-0.22(-3.08%)
Aug 20, 2015
7.296
7.385
7.045
7.147
284,748
-0.15(-2.05%)
Aug 19, 2015
7.311
7.422
7.165
7.296
185,290
-0.09(-1.28%)
Aug 18, 2015
7.304
7.522
7.300
7.391
187,618
+0.10(+1.40%)
Aug 17, 2015
7.296
7.296
7.169
7.289
144,395
-0.00(-0.05%)
Aug 14, 2015
7.366
7.388
7.267
7.293
106,228
-0.00(-0.00%)
Aug 13, 2015
7.351
7.351
7.154
7.293
147,837
+0.00(+0.05%)
Aug 12, 2015
7.413
7.413
7.140
7.289
121,504
-0.13(-1.77%)
Aug 11, 2015
7.522
7.574
7.413
7.420
74,923
-0.17(-2.18%)
Aug 10, 2015
7.596
7.596
7.524
7.586
100,325
+0.04(+0.53%)
Aug 07, 2015
7.473
7.575
7.473
7.545
82,245
-0.02(-0.24%)
Aug 06, 2015
7.719
7.719
7.470
7.564
71,400
-0.04(-0.52%)
Aug 05, 2015
7.600
7.723
7.596
7.604
97,709
-0.01(-0.14%)
Aug 04, 2015
7.437
7.727
7.423
7.615
244,723
+0.18(+2.43%)
Aug 03, 2015
7.596
7.596
7.423
7.434
109,450
-0.14(-1.86%)
Jul 31, 2015
7.586
7.596
7.546
7.575
142,944
-0.03(-0.38%)
Jul 30, 2015
7.828
7.828
7.604
7.604
166,569
-0.07(-0.94%)
Jul 29, 2015
7.752
7.752
7.643
7.676
121,669
+0.01(+0.19%)
Jul 28, 2015
7.524
7.915
7.524
7.662
126,595
+0.07(+0.91%)
Jul 27, 2015
7.654
7.810
7.535
7.593
163,628
-0.10(-1.32%)
Jul 24, 2015
7.596
7.746
7.486
7.694
315,737
+0.18(+2.46%)
Jul 23, 2015
7.560
7.571
7.444
7.510
145,291
-0.04(-0.53%)
Jul 22, 2015
7.416
7.560
7.416
7.549
189,785
+0.12(+1.66%)
Jul 21, 2015
7.499
7.557
7.387
7.426
187,129
-0.14(-1.91%)
Jul 20, 2015
7.709
7.752
7.470
7.571
192,928
-0.17(-2.24%)
Jul 17, 2015
7.875
7.875
7.741
7.745
49,080
-0.18(-2.33%)
Jul 16, 2015
7.980
7.980
7.908
7.929
73,681
-0.05(-0.65%)
Jul 15, 2015
8.060
8.168
7.959
7.981
81,464
-0.08(-0.98%)
Jul 14, 2015
8.189
8.189
8.060
8.060
124,952
-0.18(-2.14%)
Jul 13, 2015
8.250
8.344
8.225
8.236
50,019
-0.08(-0.95%)
Jul 10, 2015
8.329
8.347
8.239
8.315
66,573
+0.00(+0.04%)
Jul 09, 2015
8.211
8.437
8.020
8.311
149,182
+0.09(+1.09%)
Jul 08, 2015
8.275
8.275
8.218
8.221
13,389
-0.15(-1.80%)
Jul 07, 2015
8.466
8.466
8.268
8.372
104,412
-0.14(-1.60%)
Jul 06, 2015
8.502
8.552
8.394
8.509
66,492
-0.09(-1.09%)
Jul 02, 2015
8.624
8.602
8.602
8.602
113,365
-0.02(-0.25%)
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.