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 High Income Fund
(NY:
PHK
)
4.820
+0.048 (+1.01%)
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 (%)
Jul 30, 2021
4.988
5.024
4.960
4.988
238,467
-0.01(-0.14%)
Jul 29, 2021
5.003
5.067
4.988
4.996
796,336
+0.00(+0.00%)
Jul 28, 2021
4.953
5.003
4.938
4.996
475,752
+0.05(+1.02%)
Jul 27, 2021
4.938
4.953
4.895
4.945
445,575
+0.01(+0.29%)
Jul 26, 2021
4.931
4.945
4.910
4.931
456,648
+0.00(+0.00%)
Jul 23, 2021
4.938
4.945
4.917
4.931
348,259
+0.01(+0.15%)
Jul 22, 2021
4.931
4.950
4.916
4.924
261,696
-0.01(-0.29%)
Jul 21, 2021
4.931
4.953
4.924
4.938
340,634
+0.01(+0.15%)
Jul 20, 2021
4.902
4.967
4.895
4.931
368,038
+0.05(+1.03%)
Jul 19, 2021
4.981
4.996
4.844
4.881
1,159,599
-0.13(-2.58%)
Jul 16, 2021
5.010
5.067
5.003
5.010
2,714,893
-0.01(-0.29%)
Jul 15, 2021
5.010
5.039
4.988
5.024
454,624
+0.00(+0.00%)
Jul 14, 2021
5.017
5.046
4.974
5.024
586,186
+0.00(+0.00%)
Jul 13, 2021
5.017
5.032
4.967
5.024
627,242
+0.01(+0.29%)
Jul 12, 2021
4.924
5.024
4.910
5.010
1,066,255
+0.11(+2.20%)
Jul 09, 2021
4.917
4.945
4.895
4.902
721,852
-0.02(-0.32%)
Jul 08, 2021
4.932
4.954
4.918
4.918
376,237
-0.03(-0.58%)
Jul 07, 2021
4.975
4.990
4.940
4.947
569,344
-0.02(-0.43%)
Jul 06, 2021
4.954
4.968
4.940
4.968
433,897
+0.01(+0.29%)
Jul 02, 2021
4.904
4.954
4.904
4.954
427,884
+0.06(+1.16%)
Jul 01, 2021
4.897
4.918
4.883
4.897
395,810
+0.02(+0.44%)
Jun 30, 2021
4.883
4.904
4.875
4.875
281,386
-0.01(-0.29%)
Jun 29, 2021
4.890
4.904
4.875
4.890
329,480
+0.01(+0.29%)
Jun 28, 2021
4.883
4.893
4.868
4.875
342,182
-0.01(-0.15%)
Jun 25, 2021
4.883
4.897
4.875
4.883
380,784
+0.00(+0.00%)
Jun 24, 2021
4.883
4.904
4.868
4.883
277,563
+0.01(+0.29%)
Jun 23, 2021
4.861
4.883
4.854
4.868
435,559
+0.04(+0.74%)
Jun 22, 2021
4.825
4.868
4.825
4.833
359,724
-0.01(-0.15%)
Jun 21, 2021
4.868
4.872
4.818
4.840
699,299
-0.01(-0.15%)
Jun 18, 2021
4.868
4.875
4.840
4.847
660,104
-0.03(-0.58%)
Jun 17, 2021
4.883
4.904
4.847
4.875
348,437
-0.01(-0.15%)
Jun 16, 2021
4.890
4.904
4.797
4.883
852,086
+0.01(+0.29%)
Jun 15, 2021
4.947
4.947
4.833
4.868
861,169
-0.08(-1.59%)
Jun 14, 2021
4.954
4.982
4.925
4.947
511,407
+0.00(+0.00%)
Jun 11, 2021
4.961
4.961
4.918
4.947
413,286
+0.02(+0.43%)
Jun 10, 2021
4.911
4.982
4.911
4.925
407,846
-0.01(-0.17%)
Jun 09, 2021
4.998
5.005
4.927
4.934
732,198
-0.06(-1.27%)
Jun 08, 2021
4.962
5.005
4.955
4.998
565,575
+0.04(+0.86%)
Jun 07, 2021
4.941
4.969
4.934
4.955
677,335
+0.01(+0.29%)
Jun 04, 2021
4.891
4.948
4.884
4.941
563,454
+0.06(+1.31%)
Jun 03, 2021
4.870
4.891
4.821
4.877
526,798
+0.01(+0.15%)
Jun 02, 2021
4.849
4.884
4.842
4.870
430,305
+0.04(+0.73%)
Jun 01, 2021
4.835
4.856
4.813
4.835
574,393
+0.01(+0.15%)
May 28, 2021
4.821
4.828
4.799
4.828
443,554
+0.01(+0.29%)
May 27, 2021
4.792
4.821
4.792
4.813
345,862
+0.02(+0.44%)
May 26, 2021
4.806
4.813
4.767
4.792
287,447
+0.00(+0.00%)
May 25, 2021
4.813
4.813
4.785
4.792
237,481
+0.01(+0.15%)
May 24, 2021
4.771
4.828
4.771
4.785
415,460
+0.02(+0.45%)
May 21, 2021
4.813
4.828
4.764
4.764
404,060
-0.04(-0.88%)
May 20, 2021
4.806
4.813
4.743
4.806
471,232
+0.01(+0.15%)
May 19, 2021
4.721
4.813
4.700
4.799
473,299
+0.06(+1.19%)
May 18, 2021
4.813
4.842
4.743
4.743
721,935
-0.07(-1.47%)
May 17, 2021
4.743
4.813
4.743
4.813
437,176
+0.08(+1.64%)
May 14, 2021
4.686
4.750
4.672
4.736
472,040
+0.08(+1.67%)
May 13, 2021
4.665
4.771
4.637
4.658
1,326,679
-0.02(-0.45%)
May 12, 2021
4.891
4.920
4.580
4.679
2,368,790
-0.24(-4.78%)
May 11, 2021
4.886
4.956
4.872
4.914
797,905
-0.02(-0.43%)
May 10, 2021
4.921
5.048
4.903
4.935
1,739,164
+0.02(+0.43%)
May 07, 2021
4.872
4.921
4.865
4.914
778,381
+0.04(+0.72%)
May 06, 2021
4.858
4.886
4.851
4.879
692,222
+0.04(+0.73%)
May 05, 2021
4.858
4.865
4.823
4.844
642,009
+0.01(+0.15%)
May 04, 2021
4.794
4.851
4.794
4.837
844,451
+0.04(+0.88%)
May 03, 2021
4.816
4.837
4.787
4.794
679,892
-0.01(-0.15%)
Apr 30, 2021
4.802
4.816
4.787
4.802
582,784
-0.01(-0.29%)
Apr 29, 2021
4.823
4.823
4.766
4.816
426,135
+0.02(+0.44%)
Apr 28, 2021
4.773
4.802
4.759
4.794
498,460
+0.01(+0.29%)
Apr 27, 2021
4.837
4.837
4.752
4.780
559,783
-0.04(-0.73%)
Apr 26, 2021
4.851
4.865
4.816
4.816
506,576
-0.03(-0.58%)
Apr 23, 2021
4.851
4.865
4.823
4.844
423,610
+0.01(+0.15%)
Apr 22, 2021
4.823
4.879
4.823
4.837
626,172
+0.01(+0.29%)
Apr 21, 2021
4.816
4.851
4.809
4.823
383,559
+0.01(+0.29%)
Apr 20, 2021
4.872
4.886
4.794
4.809
444,886
-0.05(-1.01%)
Apr 19, 2021
4.879
4.893
4.823
4.858
536,344
-0.03(-0.58%)
Apr 16, 2021
4.851
4.900
4.851
4.886
563,865
+0.05(+1.02%)
Apr 15, 2021
4.816
4.851
4.806
4.837
524,144
+0.05(+1.03%)
Apr 14, 2021
4.759
4.802
4.759
4.787
402,132
+0.03(+0.59%)
Apr 13, 2021
4.837
4.851
4.731
4.759
745,863
-0.08(-1.74%)
Apr 12, 2021
4.851
4.861
4.830
4.844
845,057
-0.05(-1.01%)
Apr 09, 2021
4.851
4.900
4.851
4.893
423,326
+0.04(+0.84%)
Apr 08, 2021
4.880
4.880
4.838
4.852
806,753
-0.02(-0.43%)
Apr 07, 2021
4.817
4.873
4.810
4.873
693,449
+0.07(+1.45%)
Apr 06, 2021
4.775
4.803
4.765
4.803
639,628
+0.05(+1.03%)
Apr 05, 2021
4.754
4.817
4.747
4.754
995,224
+0.03(+0.59%)
Apr 01, 2021
4.740
4.761
4.726
4.726
827,617
+0.02(+0.45%)
Mar 31, 2021
4.678
4.761
4.678
4.706
961,640
+0.01(+0.22%)
Mar 30, 2021
4.671
4.706
4.664
4.695
450,034
+0.03(+0.67%)
Mar 29, 2021
4.671
4.685
4.643
4.664
501,828
-0.01(-0.15%)
Mar 26, 2021
4.629
4.671
4.629
4.671
309,962
+0.04(+0.90%)
Mar 25, 2021
4.629
4.636
4.615
4.629
455,467
+0.01(+0.30%)
Mar 24, 2021
4.573
4.636
4.566
4.615
638,213
+0.05(+1.07%)
Mar 23, 2021
4.538
4.573
4.524
4.566
380,980
+0.04(+0.93%)
Mar 22, 2021
4.524
4.538
4.510
4.524
497,664
+0.02(+0.47%)
Mar 19, 2021
4.510
4.524
4.482
4.503
486,142
-0.02(-0.46%)
Mar 18, 2021
4.552
4.559
4.510
4.524
455,413
-0.02(-0.46%)
Mar 17, 2021
4.538
4.559
4.517
4.545
467,586
+0.02(+0.46%)
Mar 16, 2021
4.566
4.566
4.524
4.524
488,838
-0.03(-0.77%)
Mar 15, 2021
4.538
4.566
4.524
4.559
453,692
+0.04(+0.93%)
Mar 12, 2021
4.517
4.538
4.496
4.517
372,556
-0.03(-0.77%)
Mar 11, 2021
4.517
4.559
4.509
4.552
814,346
+0.06(+1.24%)
Mar 10, 2021
4.507
4.516
4.489
4.496
382,812
-0.00(-0.03%)
Mar 09, 2021
4.484
4.504
4.477
4.497
745,405
+0.03(+0.62%)
Mar 08, 2021
4.491
4.497
4.463
4.470
708,716
+0.00(+0.00%)
Mar 05, 2021
4.449
4.484
4.414
4.470
549,506
+0.03(+0.78%)
Mar 04, 2021
4.463
4.497
4.387
4.435
749,727
-0.02(-0.47%)
Mar 03, 2021
4.435
4.525
4.428
4.456
957,518
+0.03(+0.63%)
Mar 02, 2021
4.373
4.449
4.373
4.428
629,375
+0.04(+0.95%)
Mar 01, 2021
4.359
4.400
4.345
4.387
536,315
+0.05(+1.12%)
Feb 26, 2021
4.324
4.345
4.303
4.338
629,017
+0.01(+0.16%)
Feb 25, 2021
4.387
4.388
4.317
4.331
605,426
-0.05(-1.11%)
Feb 24, 2021
4.352
4.387
4.338
4.380
454,989
+0.01(+0.32%)
Feb 23, 2021
4.338
4.366
4.297
4.366
568,407
+0.02(+0.48%)
Feb 22, 2021
4.331
4.345
4.310
4.345
546,438
+0.01(+0.16%)
Feb 19, 2021
4.317
4.338
4.317
4.338
407,223
+0.02(+0.48%)
Feb 18, 2021
4.317
4.331
4.297
4.317
554,926
-0.02(-0.48%)
Feb 17, 2021
4.352
4.352
4.297
4.338
815,135
-0.01(-0.32%)
Feb 16, 2021
4.317
4.366
4.317
4.352
948,151
+0.03(+0.64%)
Feb 12, 2021
4.352
4.362
4.310
4.324
849,224
-0.03(-0.79%)
Feb 11, 2021
4.310
4.373
4.310
4.359
727,314
+0.05(+1.13%)
Feb 10, 2021
4.359
4.359
4.297
4.310
1,059,015
-0.03(-0.67%)
Feb 09, 2021
4.326
4.339
4.319
4.339
763,101
+0.00(+0.00%)
Feb 08, 2021
4.305
4.339
4.298
4.339
808,266
+0.05(+1.12%)
Feb 05, 2021
4.284
4.305
4.278
4.291
709,161
+0.03(+0.65%)
Feb 04, 2021
4.257
4.291
4.250
4.264
865,447
+0.02(+0.49%)
Feb 03, 2021
4.250
4.264
4.229
4.243
571,483
-0.01(-0.16%)
Feb 02, 2021
4.236
4.257
4.223
4.250
759,047
+0.03(+0.65%)
Feb 01, 2021
4.188
4.236
4.181
4.223
1,023,715
+0.03(+0.82%)
Jan 29, 2021
4.209
4.222
4.168
4.188
782,884
+0.00(+0.00%)
Jan 28, 2021
4.181
4.209
4.181
4.188
529,326
+0.00(+0.00%)
Jan 27, 2021
4.202
4.202
4.174
4.188
636,664
-0.02(-0.49%)
Jan 26, 2021
4.195
4.223
4.181
4.209
621,052
+0.02(+0.49%)
Jan 25, 2021
4.209
4.223
4.188
4.188
632,588
-0.01(-0.33%)
Jan 22, 2021
4.188
4.209
4.181
4.202
418,488
+0.02(+0.49%)
Jan 21, 2021
4.202
4.209
4.168
4.181
624,188
-0.01(-0.16%)
Jan 20, 2021
4.181
4.209
4.161
4.188
912,269
+0.01(+0.16%)
Jan 19, 2021
4.147
4.181
4.140
4.181
887,767
+0.03(+0.83%)
Jan 15, 2021
4.161
4.168
4.136
4.147
395,368
-0.01(-0.33%)
Jan 14, 2021
4.161
4.169
4.145
4.161
492,971
+0.00(+0.00%)
Jan 13, 2021
4.188
4.195
4.147
4.161
772,148
-0.02(-0.53%)
Jan 12, 2021
4.189
4.210
4.149
4.183
1,002,181
+0.01(+0.16%)
Jan 11, 2021
4.183
4.196
4.162
4.176
1,075,644
-0.01(-0.33%)
Jan 08, 2021
4.210
4.217
4.183
4.189
919,498
+0.00(+0.00%)
Jan 07, 2021
4.183
4.224
4.183
4.189
859,115
+0.01(+0.33%)
Jan 06, 2021
4.189
4.203
4.149
4.176
1,120,260
+0.00(+0.00%)
Jan 05, 2021
4.155
4.189
4.142
4.176
1,238,385
+0.03(+0.82%)
Jan 04, 2021
4.155
4.169
4.121
4.142
921,900
+0.01(+0.33%)
Dec 31, 2020
4.128
4.128
4.128
979,139
+0.02(+0.50%)
Dec 30, 2020
4.114
4.128
4.094
4.108
979,139
-0.01(-0.17%)
Dec 29, 2020
4.135
4.149
4.087
4.114
1,195,611
-0.02(-0.50%)
Dec 28, 2020
4.128
4.142
4.114
4.135
1,052,368
+0.01(+0.33%)
Dec 24, 2020
4.114
4.125
4.101
4.121
636,789
+0.01(+0.33%)
Dec 23, 2020
4.087
4.114
4.080
4.108
917,790
+0.03(+0.67%)
Dec 22, 2020
4.121
4.121
4.074
4.080
665,604
-0.03(-0.66%)
Dec 21, 2020
4.128
4.130
4.094
4.108
1,008,604
-0.04(-0.99%)
Dec 18, 2020
4.135
4.167
4.114
4.149
671,523
+0.03(+0.66%)
Dec 17, 2020
4.162
4.183
4.108
4.121
690,623
-0.03(-0.66%)
Dec 16, 2020
4.149
4.162
4.121
4.149
570,616
+0.02(+0.50%)
Dec 15, 2020
4.101
4.149
4.087
4.128
710,077
+0.03(+0.67%)
Dec 14, 2020
4.121
4.135
4.092
4.101
774,704
+0.00(+0.00%)
Dec 11, 2020
4.142
4.142
4.074
4.101
872,453
-0.03(-0.82%)
Dec 10, 2020
4.189
4.189
4.128
4.135
856,157
-0.06(-1.34%)
Dec 09, 2020
4.198
4.211
4.177
4.191
596,999
+0.00(+0.00%)
Dec 08, 2020
4.191
4.198
4.171
4.191
696,911
+0.02(+0.49%)
Dec 07, 2020
4.198
4.225
4.164
4.171
951,970
-0.02(-0.48%)
Dec 04, 2020
4.225
4.262
4.171
4.191
1,303,472
+0.01(+0.16%)
Dec 03, 2020
4.103
4.204
4.096
4.184
994,349
+0.09(+2.15%)
Dec 02, 2020
4.062
4.130
4.062
4.096
932,570
+0.04(+1.00%)
Dec 01, 2020
4.055
4.083
4.035
4.055
1,015,330
+0.05(+1.35%)
Nov 30, 2020
4.062
4.062
3.981
4.001
1,094,482
-0.03(-0.84%)
Nov 27, 2020
4.035
4.062
4.028
4.035
699,370
+0.03(+0.68%)
Nov 25, 2020
3.981
4.042
3.969
4.008
844,709
+0.05(+1.20%)
Nov 24, 2020
3.913
3.967
3.907
3.961
819,087
+0.07(+1.74%)
Nov 23, 2020
3.859
3.893
3.852
3.893
678,962
+0.05(+1.23%)
Nov 20, 2020
3.839
3.873
3.825
3.846
634,085
+0.03(+0.71%)
Nov 19, 2020
3.818
3.846
3.805
3.818
583,687
+0.00(+0.00%)
Nov 18, 2020
3.818
3.846
3.805
3.818
835,077
+0.03(+0.71%)
Nov 17, 2020
3.791
3.839
3.778
3.791
628,362
+0.01(+0.36%)
Nov 16, 2020
3.758
3.825
3.758
3.778
1,338,289
+0.02(+0.54%)
Nov 13, 2020
3.730
3.758
3.730
3.758
519,912
+0.02(+0.54%)
Nov 12, 2020
3.724
3.744
3.710
3.737
515,179
+0.01(+0.36%)
Nov 11, 2020
3.683
3.724
3.676
3.724
592,788
+0.03(+0.92%)
Nov 10, 2020
3.724
3.724
3.663
3.690
691,333
-0.03(-0.76%)
Nov 09, 2020
3.691
3.718
3.671
3.718
1,123,834
+0.07(+2.03%)
Nov 06, 2020
3.671
3.675
3.638
3.644
441,764
-0.03(-0.73%)
Nov 05, 2020
3.678
3.685
3.644
3.671
609,495
+0.00(+0.00%)
Nov 04, 2020
3.597
3.685
3.577
3.671
1,077,931
+0.07(+2.05%)
Nov 03, 2020
3.591
3.624
3.584
3.597
493,489
+0.02(+0.56%)
Nov 02, 2020
3.557
3.577
3.544
3.577
658,353
+0.04(+1.14%)
Oct 30, 2020
3.550
3.550
3.524
3.537
403,771
-0.01(-0.38%)
Oct 29, 2020
3.530
3.557
3.524
3.550
558,121
+0.01(+0.38%)
Oct 28, 2020
3.550
3.564
3.530
3.537
418,159
-0.04(-1.13%)
Oct 27, 2020
3.550
3.597
3.530
3.577
920,222
+0.03(+0.76%)
Oct 26, 2020
3.564
3.577
3.510
3.550
641,756
-0.02(-0.56%)
Oct 23, 2020
3.577
3.591
3.564
3.571
413,754
-0.02(-0.56%)
Oct 22, 2020
3.577
3.594
3.540
3.591
521,836
+0.03(+0.75%)
Oct 21, 2020
3.557
3.611
3.544
3.564
595,594
+0.02(+0.57%)
Oct 20, 2020
3.530
3.577
3.524
3.544
638,753
+0.01(+0.38%)
Oct 19, 2020
3.611
3.617
3.517
3.530
640,165
-0.07(-2.05%)
Oct 16, 2020
3.638
3.645
3.604
3.604
403,324
-0.02(-0.56%)
Oct 15, 2020
3.624
3.644
3.591
3.624
838,261
-0.03(-0.74%)
Oct 14, 2020
3.678
3.685
3.638
3.651
415,488
-0.03(-0.73%)
Oct 13, 2020
3.691
3.698
3.658
3.678
704,413
-0.01(-0.18%)
Oct 12, 2020
3.691
3.705
3.671
3.685
764,347
+0.02(+0.55%)
Oct 09, 2020
3.678
3.696
3.658
3.665
536,226
-0.01(-0.22%)
Oct 08, 2020
3.673
3.679
3.659
3.673
527,443
+0.01(+0.18%)
Oct 07, 2020
3.659
3.679
3.659
3.666
454,403
+0.03(+0.92%)
Oct 06, 2020
3.673
3.679
3.606
3.633
938,107
-0.04(-1.09%)
Oct 05, 2020
3.686
3.693
3.653
3.673
948,572
+0.00(+0.00%)
Oct 02, 2020
3.599
3.686
3.596
3.673
756,911
+0.01(+0.36%)
Oct 01, 2020
3.679
3.686
3.646
3.659
627,916
+0.02(+0.55%)
Sep 30, 2020
3.639
3.666
3.633
3.639
516,960
+0.01(+0.18%)
Sep 29, 2020
3.579
3.646
3.573
3.633
552,351
+0.05(+1.49%)
Sep 28, 2020
3.566
3.586
3.553
3.579
493,845
+0.03(+0.94%)
Sep 25, 2020
3.566
3.573
3.526
3.546
785,919
-0.03(-0.74%)
Sep 24, 2020
3.579
3.579
3.546
3.573
507,202
-0.01(-0.37%)
Sep 23, 2020
3.659
3.659
3.579
3.586
637,467
-0.04(-1.10%)
Sep 22, 2020
3.619
3.626
3.599
3.626
558,739
+0.03(+0.74%)
Sep 21, 2020
3.619
3.626
3.579
3.599
780,492
-0.06(-1.64%)
Sep 18, 2020
3.646
3.659
3.635
3.659
456,010
+0.01(+0.36%)
Sep 17, 2020
3.606
3.646
3.593
3.646
465,616
+0.01(+0.18%)
Sep 16, 2020
3.626
3.646
3.613
3.639
469,046
+0.00(+0.00%)
Sep 15, 2020
3.646
3.646
3.606
3.639
501,232
+0.00(+0.00%)
Sep 14, 2020
3.639
3.646
3.613
3.639
609,315
+0.01(+0.37%)
Sep 11, 2020
3.633
3.640
3.593
3.626
664,927
-0.01(-0.18%)
Sep 10, 2020
3.646
3.659
3.619
3.633
1,049,255
-0.00(-0.04%)
Sep 09, 2020
3.627
3.634
3.608
3.634
858,665
+0.03(+0.73%)
Sep 08, 2020
3.594
3.621
3.575
3.608
655,069
-0.01(-0.18%)
Sep 04, 2020
3.634
3.649
3.562
3.614
784,941
-0.03(-0.90%)
Sep 03, 2020
3.667
3.680
3.575
3.647
1,119,161
-0.03(-0.90%)
Sep 02, 2020
3.674
3.707
3.660
3.680
1,071,218
+0.01(+0.36%)
Sep 01, 2020
3.621
3.667
3.594
3.667
904,435
+0.05(+1.46%)
Aug 31, 2020
3.601
3.621
3.576
3.614
934,679
+0.03(+0.92%)
Aug 28, 2020
3.562
3.627
3.555
3.581
1,322,134
+0.03(+0.74%)
Aug 27, 2020
3.535
3.562
3.509
3.555
896,650
+0.02(+0.56%)
Aug 26, 2020
3.529
3.562
3.509
3.535
1,521,798
+0.01(+0.37%)
Aug 25, 2020
3.496
3.522
3.496
3.522
436,518
+0.01(+0.38%)
Aug 24, 2020
3.482
3.509
3.476
3.509
585,108
+0.04(+1.14%)
Aug 21, 2020
3.489
3.489
3.463
3.469
582,224
-0.01(-0.38%)
Aug 20, 2020
3.482
3.496
3.476
3.482
592,589
+0.00(+0.00%)
Aug 19, 2020
3.482
3.502
3.469
3.482
483,112
+0.01(+0.38%)
Aug 18, 2020
3.476
3.489
3.463
3.469
339,294
+0.01(+0.38%)
Aug 17, 2020
3.449
3.476
3.443
3.456
813,250
+0.01(+0.19%)
Aug 14, 2020
3.430
3.456
3.430
3.449
557,358
+0.01(+0.38%)
Aug 13, 2020
3.403
3.443
3.403
3.436
501,390
+0.02(+0.58%)
Aug 12, 2020
3.430
3.436
3.410
3.416
759,242
+0.01(+0.15%)
Aug 11, 2020
3.431
3.450
3.398
3.411
993,619
+0.00(+0.00%)
Aug 10, 2020
3.392
3.431
3.392
3.411
873,331
+0.02(+0.58%)
Aug 07, 2020
3.418
3.431
3.392
3.392
878,840
-0.03(-0.76%)
Aug 06, 2020
3.457
3.457
3.405
3.418
919,028
-0.03(-0.76%)
Aug 05, 2020
3.450
3.463
3.437
3.444
780,053
+0.01(+0.38%)
Aug 04, 2020
3.385
3.450
3.385
3.431
998,938
+0.06(+1.74%)
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.