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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.92
+0.02 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 31, 2014
7.340
7.381
7.295
7.353
209,151
-0.00(-0.06%)
Jul 30, 2014
7.349
7.361
7.340
7.357
124,601
+0.03(+0.35%)
Jul 29, 2014
7.365
7.369
7.303
7.331
302,954
-0.04(-0.51%)
Jul 28, 2014
7.394
7.398
7.344
7.369
352,035
+0.01(+0.11%)
Jul 25, 2014
7.381
7.418
7.361
7.361
190,422
-0.01(-0.11%)
Jul 24, 2014
7.386
7.402
7.365
7.369
177,913
+0.00(+0.00%)
Jul 23, 2014
7.381
7.406
7.369
7.369
189,330
+0.01(+0.11%)
Jul 22, 2014
7.394
7.394
7.361
7.361
311,604
-0.00(-0.06%)
Jul 21, 2014
7.394
7.394
7.365
7.365
198,208
-0.01(-0.11%)
Jul 18, 2014
7.398
7.414
7.365
7.373
208,818
-0.04(-0.50%)
Jul 17, 2014
7.427
7.472
7.386
7.410
225,724
-0.01(-0.18%)
Jul 16, 2014
7.424
7.456
7.416
7.424
138,787
+0.00(+0.05%)
Jul 15, 2014
7.510
7.534
7.420
7.420
208,994
-0.08(-1.04%)
Jul 14, 2014
7.501
7.530
7.493
7.497
320,222
+0.02(+0.27%)
Jul 11, 2014
7.477
7.477
7.465
7.477
67,057
+0.00(+0.00%)
Jul 10, 2014
7.456
7.477
7.440
7.477
107,970
-0.01(-0.16%)
Jul 09, 2014
7.489
7.506
7.461
7.489
139,497
+0.00(+0.00%)
Jul 08, 2014
7.477
7.497
7.465
7.489
126,938
+0.01(+0.11%)
Jul 07, 2014
7.477
7.518
7.456
7.481
194,720
+0.01(+0.16%)
Jul 03, 2014
7.485
7.469
7.469
7.469
62,412
+0.00(+0.05%)
Jul 02, 2014
7.493
7.510
7.440
7.465
108,232
-0.02(-0.33%)
Jul 01, 2014
7.514
7.514
7.465
7.489
177,196
-0.00(-0.05%)
Jun 30, 2014
7.485
7.499
7.465
7.493
60,478
+0.02(+0.27%)
Jun 27, 2014
7.485
7.501
7.473
7.473
94,986
-0.01(-0.11%)
Jun 26, 2014
7.465
7.483
7.461
7.481
133,104
+0.02(+0.22%)
Jun 25, 2014
7.452
7.469
7.432
7.465
105,931
+0.01(+0.16%)
Jun 24, 2014
7.424
7.461
7.424
7.452
60,561
+0.01(+0.11%)
Jun 23, 2014
7.436
7.452
7.424
7.444
123,309
-0.00(-0.05%)
Jun 20, 2014
7.452
7.452
7.420
7.448
78,600
+0.01(+0.11%)
Jun 19, 2014
7.416
7.469
7.416
7.440
109,720
+0.00(+0.03%)
Jun 18, 2014
7.412
7.444
7.399
7.438
93,995
+0.04(+0.52%)
Jun 17, 2014
7.420
7.444
7.375
7.399
138,508
-0.03(-0.39%)
Jun 16, 2014
7.444
7.448
7.412
7.428
106,100
+0.00(+0.04%)
Jun 13, 2014
7.384
7.441
7.380
7.425
120,775
+0.02(+0.33%)
Jun 12, 2014
7.413
7.433
7.376
7.401
107,453
-0.01(-0.11%)
Jun 11, 2014
7.401
7.437
7.388
7.409
166,624
+0.01(+0.16%)
Jun 10, 2014
7.368
7.397
7.356
7.397
108,707
+0.04(+0.50%)
Jun 06, 2014
7.352
7.368
7.352
7.360
107,665
+0.02(+0.22%)
Jun 05, 2014
7.332
7.344
7.311
7.344
94,979
+0.02(+0.22%)
Jun 04, 2014
7.332
7.336
7.310
7.328
116,156
+0.02(+0.24%)
Jun 03, 2014
7.328
7.336
7.307
7.310
82,963
-0.01(-0.19%)
Jun 02, 2014
7.336
7.340
7.311
7.324
105,446
+0.00(+0.06%)
May 30, 2014
7.328
7.348
7.291
7.319
168,402
-0.02(-0.22%)
May 29, 2014
7.283
7.336
7.263
7.336
116,954
+0.06(+0.78%)
May 28, 2014
7.311
7.340
7.279
7.279
183,837
-0.02(-0.33%)
May 27, 2014
7.299
7.324
7.275
7.303
105,517
+0.02(+0.22%)
May 23, 2014
7.311
7.287
7.287
7.287
105,182
-0.03(-0.44%)
May 22, 2014
7.307
7.340
7.299
7.319
140,439
-0.00(-0.06%)
May 21, 2014
7.267
7.324
7.257
7.324
139,266
+0.05(+0.73%)
May 20, 2014
7.348
7.352
7.230
7.271
440,650
-0.07(-0.99%)
May 19, 2014
7.344
7.352
7.332
7.344
107,017
+0.00(+0.00%)
May 16, 2014
7.324
7.348
7.271
7.344
161,865
+0.06(+0.78%)
May 15, 2014
7.319
7.328
7.263
7.287
139,981
-0.01(-0.07%)
May 14, 2014
7.312
7.312
7.280
7.292
124,271
+0.01(+0.11%)
May 13, 2014
7.288
7.329
7.280
7.284
164,035
+0.00(+0.00%)
May 12, 2014
7.296
7.296
7.274
7.284
57,180
+0.01(+0.11%)
May 09, 2014
7.316
7.341
7.276
7.276
117,200
-0.03(-0.39%)
May 08, 2014
7.300
7.332
7.300
7.304
94,244
+0.00(+0.06%)
May 07, 2014
7.308
7.308
7.260
7.300
116,967
+0.01(+0.17%)
May 06, 2014
7.280
7.300
7.256
7.288
198,024
+0.02(+0.28%)
May 05, 2014
7.272
7.288
7.260
7.268
67,475
+0.00(+0.00%)
May 02, 2014
7.280
7.280
7.244
7.268
93,118
+0.00(+0.00%)
May 01, 2014
7.248
7.308
7.248
7.268
160,926
+0.00(+0.06%)
Apr 30, 2014
7.264
7.292
7.240
7.264
92,280
+0.00(+0.06%)
Apr 29, 2014
7.296
7.296
7.240
7.260
219,302
+0.00(+0.00%)
Apr 28, 2014
7.248
7.260
7.228
7.260
133,566
+0.02(+0.22%)
Apr 25, 2014
7.268
7.268
7.224
7.244
117,805
-0.00(-0.06%)
Apr 24, 2014
7.296
7.296
7.236
7.248
133,955
-0.01(-0.11%)
Apr 23, 2014
7.240
7.268
7.220
7.256
166,717
+0.02(+0.22%)
Apr 22, 2014
7.220
7.252
7.220
7.240
118,646
+0.00(+0.00%)
Apr 21, 2014
7.191
7.240
7.177
7.240
112,341
+0.06(+0.79%)
Apr 17, 2014
7.155
7.183
7.183
7.183
114,545
+0.00(+0.06%)
Apr 16, 2014
7.159
7.179
7.143
7.179
92,875
+0.04(+0.51%)
Apr 15, 2014
7.191
7.191
7.143
7.143
107,751
-0.02(-0.24%)
Apr 14, 2014
7.188
7.204
7.132
7.160
169,022
-0.01(-0.11%)
Apr 11, 2014
7.144
7.188
7.144
7.168
63,397
-0.02(-0.28%)
Apr 10, 2014
7.188
7.212
7.180
7.188
182,004
+0.00(+0.00%)
Apr 09, 2014
7.176
7.196
7.176
7.188
198,703
+0.01(+0.11%)
Apr 08, 2014
7.194
7.208
7.176
7.180
74,538
+0.00(+0.00%)
Apr 07, 2014
7.204
7.204
7.172
7.180
71,625
-0.02(-0.28%)
Apr 04, 2014
7.200
7.229
7.148
7.200
256,048
+0.03(+0.39%)
Apr 03, 2014
7.204
7.204
7.168
7.172
63,043
-0.02(-0.28%)
Apr 02, 2014
7.192
7.200
7.156
7.192
208,166
+0.00(+0.00%)
Apr 01, 2014
7.160
7.192
7.156
7.192
107,775
+0.04(+0.62%)
Mar 31, 2014
7.192
7.192
7.115
7.148
566,143
-0.04(-0.50%)
Mar 28, 2014
7.152
7.188
7.143
7.184
126,293
+0.04(+0.50%)
Mar 27, 2014
7.156
7.176
7.100
7.148
205,443
-0.01(-0.17%)
Mar 26, 2014
7.216
7.216
7.124
7.160
203,632
-0.01(-0.17%)
Mar 25, 2014
7.152
7.200
7.068
7.172
187,752
+0.02(+0.28%)
Mar 24, 2014
7.224
7.232
7.120
7.152
121,327
-0.02(-0.28%)
Mar 21, 2014
7.128
7.200
7.128
7.172
138,455
+0.04(+0.56%)
Mar 20, 2014
7.124
7.175
7.084
7.132
509,402
-0.03(-0.45%)
Mar 19, 2014
7.277
7.349
7.140
7.164
457,701
-0.12(-1.60%)
Mar 18, 2014
7.269
7.297
7.245
7.281
78,511
+0.02(+0.28%)
Mar 17, 2014
7.333
7.333
7.237
7.261
146,705
-0.01(-0.13%)
Mar 14, 2014
7.250
7.302
7.239
7.270
64,361
+0.03(+0.44%)
Mar 13, 2014
7.314
7.322
7.238
7.238
77,688
-0.04(-0.52%)
Mar 12, 2014
7.250
7.278
7.222
7.276
87,753
+0.05(+0.63%)
Mar 11, 2014
7.282
7.290
7.214
7.230
89,052
-0.01(-0.16%)
Mar 10, 2014
7.278
7.337
7.230
7.242
216,552
-0.01(-0.16%)
Mar 07, 2014
7.258
7.298
7.246
7.254
278,976
-0.03(-0.44%)
Mar 06, 2014
7.226
7.294
7.206
7.286
181,603
+0.09(+1.25%)
Mar 05, 2014
7.226
7.246
7.158
7.196
184,250
-0.03(-0.41%)
Mar 04, 2014
7.178
7.234
7.150
7.226
161,943
+0.06(+0.78%)
Mar 03, 2014
7.190
7.241
7.138
7.170
100,832
-0.04(-0.50%)
Feb 28, 2014
7.194
7.218
7.178
7.206
146,084
+0.04(+0.50%)
Feb 27, 2014
7.178
7.202
7.118
7.170
225,320
+0.02(+0.28%)
Feb 26, 2014
7.158
7.166
7.138
7.150
102,306
+0.00(+0.06%)
Feb 25, 2014
7.130
7.186
7.130
7.146
173,643
+0.06(+0.87%)
Feb 24, 2014
7.158
7.226
7.085
7.085
157,477
-0.07(-0.91%)
Feb 21, 2014
7.146
7.206
7.146
7.150
126,093
-0.01(-0.17%)
Feb 20, 2014
7.206
7.238
7.154
7.162
92,124
-0.02(-0.22%)
Feb 19, 2014
7.154
7.218
7.138
7.178
240,044
+0.04(+0.51%)
Feb 18, 2014
7.126
7.162
7.126
7.142
102,158
+0.03(+0.49%)
Feb 14, 2014
7.126
7.107
7.107
7.107
79,120
-0.02(-0.22%)
Feb 13, 2014
7.145
7.182
7.122
7.122
58,222
-0.01(-0.07%)
Feb 12, 2014
7.128
7.136
7.084
7.128
77,423
+0.03(+0.45%)
Feb 11, 2014
7.132
7.151
7.068
7.096
125,172
-0.06(-0.83%)
Feb 10, 2014
7.151
7.199
7.112
7.155
77,230
+0.03(+0.45%)
Feb 07, 2014
7.081
7.138
7.080
7.123
116,410
+0.04(+0.50%)
Feb 06, 2014
7.033
7.100
7.013
7.088
108,676
+0.08(+1.13%)
Feb 05, 2014
7.028
7.033
6.993
7.009
44,882
-0.02(-0.23%)
Feb 04, 2014
7.033
7.041
7.005
7.025
86,231
+0.02(+0.34%)
Feb 03, 2014
6.954
7.041
6.954
7.001
151,200
+0.02(+0.23%)
Jan 31, 2014
7.033
7.049
6.985
6.985
380,102
-0.07(-0.95%)
Jan 30, 2014
7.009
7.064
6.981
7.053
170,801
+0.07(+1.02%)
Jan 29, 2014
7.025
7.056
6.958
6.981
153,033
-0.07(-0.95%)
Jan 28, 2014
7.041
7.084
7.017
7.049
130,406
-0.02(-0.22%)
Jan 27, 2014
7.033
7.080
7.033
7.064
110,468
+0.02(+0.31%)
Jan 24, 2014
7.076
7.108
7.029
7.043
183,677
-0.01(-0.20%)
Jan 23, 2014
7.128
7.136
7.021
7.056
310,819
-0.08(-1.05%)
Jan 22, 2014
7.112
7.140
7.104
7.132
122,116
+0.02(+0.28%)
Jan 21, 2014
7.080
7.120
7.060
7.112
84,683
+0.05(+0.73%)
Jan 17, 2014
7.068
7.060
7.060
7.060
70,030
+0.00(+0.06%)
Jan 16, 2014
7.049
7.064
7.029
7.056
86,711
+0.02(+0.26%)
Jan 15, 2014
7.003
7.069
7.003
7.038
160,203
+0.04(+0.50%)
Jan 14, 2014
6.995
7.022
6.987
7.003
136,419
-0.00(-0.06%)
Jan 13, 2014
7.050
7.054
6.991
7.006
101,354
-0.03(-0.39%)
Jan 10, 2014
7.003
7.058
6.983
7.034
134,314
+0.04(+0.51%)
Jan 09, 2014
6.967
7.026
6.967
6.999
156,894
+0.01(+0.11%)
Jan 08, 2014
6.955
7.018
6.955
6.991
145,758
+0.02(+0.23%)
Jan 07, 2014
7.026
7.073
6.963
6.975
113,745
-0.02(-0.34%)
Jan 06, 2014
7.061
7.109
6.987
6.999
187,984
-0.08(-1.17%)
Jan 03, 2014
7.077
7.140
6.995
7.081
98,952
+0.01(+0.11%)
Jan 02, 2014
7.030
7.081
6.987
7.073
103,181
+0.00(+0.00%)
Dec 31, 2013
6.896
7.073
7.073
7.073
489,366
+0.14(+2.04%)
Dec 30, 2013
6.936
7.003
6.896
6.932
232,447
+0.02(+0.23%)
Dec 27, 2013
6.904
6.947
6.857
6.916
172,853
+0.04(+0.51%)
Dec 26, 2013
6.877
6.924
6.822
6.881
540,641
+0.01(+0.17%)
Dec 24, 2013
6.877
6.902
6.861
6.869
91,773
+0.01(+0.12%)
Dec 23, 2013
6.830
6.908
6.814
6.861
256,651
+0.07(+1.10%)
Dec 20, 2013
6.779
6.798
6.759
6.786
271,632
+0.02(+0.23%)
Dec 19, 2013
6.739
6.794
6.723
6.771
420,457
+0.05(+0.76%)
Dec 18, 2013
6.720
6.757
6.712
6.720
363,920
-0.00(-0.06%)
Dec 17, 2013
6.747
6.794
6.700
6.723
279,429
-0.04(-0.64%)
Dec 16, 2013
6.818
6.877
6.747
6.767
368,093
-0.05(-0.77%)
Dec 13, 2013
6.835
6.842
6.753
6.819
162,889
-0.01(-0.11%)
Dec 12, 2013
6.800
6.838
6.780
6.827
149,334
-0.01(-0.17%)
Dec 11, 2013
6.776
6.858
6.776
6.838
135,747
+0.04(+0.57%)
Dec 10, 2013
6.768
6.829
6.768
6.800
176,252
-0.00(-0.05%)
Dec 09, 2013
6.737
6.835
6.725
6.803
263,675
+0.07(+0.98%)
Dec 06, 2013
6.686
6.761
6.686
6.737
203,553
+0.05(+0.76%)
Dec 05, 2013
6.679
6.722
6.679
6.686
171,705
-0.02(-0.29%)
Dec 04, 2013
6.675
6.722
6.655
6.706
240,565
+0.01(+0.17%)
Dec 03, 2013
6.694
6.725
6.663
6.694
156,122
+0.02(+0.23%)
Dec 02, 2013
6.718
6.725
6.675
6.679
200,474
-0.03(-0.41%)
Nov 29, 2013
6.741
6.749
6.683
6.706
45,966
-0.02(-0.23%)
Nov 27, 2013
6.710
6.761
6.702
6.722
156,168
+0.03(+0.47%)
Nov 26, 2013
6.729
6.729
6.663
6.690
250,972
-0.00(-0.06%)
Nov 25, 2013
6.725
6.725
6.655
6.694
335,469
-0.02(-0.23%)
Nov 22, 2013
6.722
6.722
6.648
6.710
382,480
+0.03(+0.41%)
Nov 21, 2013
6.640
6.710
6.640
6.683
328,869
+0.02(+0.29%)
Nov 20, 2013
6.655
6.686
6.628
6.663
321,765
-0.01(-0.12%)
Nov 19, 2013
6.640
6.671
6.624
6.671
250,194
+0.05(+0.71%)
Nov 18, 2013
6.648
6.667
6.589
6.624
336,044
-0.02(-0.35%)
Nov 15, 2013
6.651
6.671
6.640
6.648
103,917
-0.01(-0.12%)
Nov 14, 2013
6.648
6.675
6.632
6.655
143,552
-0.02(-0.31%)
Nov 12, 2013
6.579
6.738
6.579
6.676
265,226
+0.08(+1.17%)
Nov 11, 2013
6.618
6.688
6.591
6.599
363,282
-0.07(-1.04%)
Nov 08, 2013
6.703
6.746
6.614
6.668
140,504
-0.07(-1.09%)
Nov 07, 2013
6.769
6.769
6.722
6.742
87,046
-0.00(-0.06%)
Nov 06, 2013
6.703
6.788
6.703
6.746
232,867
+0.05(+0.69%)
Nov 05, 2013
6.680
6.904
6.649
6.699
337,807
-0.00(-0.06%)
Nov 04, 2013
6.726
6.742
6.688
6.703
62,292
-0.00(-0.06%)
Nov 01, 2013
6.672
6.734
6.672
6.707
84,555
+0.05(+0.70%)
Oct 31, 2013
6.719
6.726
6.633
6.660
300,617
-0.06(-0.86%)
Oct 30, 2013
6.738
6.804
6.719
6.719
86,053
-0.02(-0.29%)
Oct 29, 2013
6.767
6.773
6.688
6.738
230,824
-0.01(-0.11%)
Oct 28, 2013
6.881
6.881
6.746
6.746
206,411
-0.07(-0.97%)
Oct 25, 2013
6.924
6.928
6.796
6.811
159,632
+0.01(+0.11%)
Oct 24, 2013
6.808
6.823
6.742
6.804
309,583
+0.02(+0.34%)
Oct 23, 2013
6.719
6.808
6.719
6.780
861,543
+0.03(+0.40%)
Oct 22, 2013
6.767
6.767
6.711
6.753
253,110
+0.03(+0.46%)
Oct 21, 2013
6.788
6.792
6.626
6.722
348,654
-0.02(-0.29%)
Oct 18, 2013
6.703
6.796
6.664
6.742
305,614
+0.02(+0.29%)
Oct 17, 2013
6.668
6.753
6.657
6.722
255,624
+0.07(+1.09%)
Oct 16, 2013
6.631
6.654
6.550
6.650
155,888
+0.08(+1.17%)
Oct 15, 2013
6.546
6.581
6.527
6.573
140,279
+0.03(+0.53%)
Oct 14, 2013
6.592
6.631
6.523
6.539
138,279
-0.05(-0.70%)
Oct 11, 2013
6.631
6.692
6.581
6.585
301,956
-0.03(-0.46%)
Oct 10, 2013
6.604
6.631
6.592
6.615
124,897
-0.00(-0.06%)
Oct 09, 2013
6.589
6.619
6.546
6.619
175,254
+0.05(+0.70%)
Oct 08, 2013
6.581
6.592
6.531
6.573
414,208
-0.01(-0.12%)
Oct 07, 2013
6.519
6.581
6.492
6.581
178,820
-0.01(-0.12%)
Oct 04, 2013
6.554
6.608
6.549
6.589
121,739
+0.03(+0.53%)
Oct 03, 2013
6.535
6.565
6.489
6.554
145,870
+0.03(+0.53%)
Oct 02, 2013
6.535
6.573
6.492
6.519
191,627
+0.00(+0.00%)
Oct 01, 2013
6.446
6.562
6.408
6.519
208,834
+0.09(+1.44%)
Sep 27, 2013
6.492
6.514
6.389
6.427
223,342
-0.03(-0.54%)
Sep 26, 2013
6.412
6.477
6.412
6.462
301,015
+0.02(+0.36%)
Sep 25, 2013
6.400
6.462
6.385
6.439
147,087
+0.02(+0.30%)
Sep 24, 2013
6.366
6.457
6.366
6.419
384,273
+0.01(+0.13%)
Sep 23, 2013
6.485
6.516
6.381
6.411
404,595
-0.06(-0.90%)
Sep 20, 2013
6.554
6.554
6.431
6.469
208,118
-0.05(-0.77%)
Sep 19, 2013
6.677
6.681
6.477
6.519
239,594
-0.15(-2.25%)
Sep 18, 2013
6.612
6.738
6.523
6.669
150,373
+0.08(+1.28%)
Sep 17, 2013
6.600
6.665
6.573
6.585
235,010
-0.06(-0.87%)
Sep 16, 2013
6.642
6.700
6.592
6.642
162,493
+0.04(+0.56%)
Sep 13, 2013
6.571
6.693
6.571
6.605
91,402
+0.01(+0.13%)
Sep 12, 2013
6.552
6.663
6.552
6.597
141,300
+0.02(+0.34%)
Sep 11, 2013
6.559
6.620
6.502
6.575
150,918
+0.03(+0.41%)
Sep 10, 2013
6.559
6.666
6.513
6.548
64,660
+0.02(+0.23%)
Sep 09, 2013
6.548
6.560
6.502
6.533
120,394
-0.04(-0.58%)
Sep 06, 2013
6.533
6.590
6.483
6.571
114,170
+0.02(+0.23%)
Sep 05, 2013
6.529
6.555
6.456
6.555
160,975
+0.06(+0.88%)
Sep 04, 2013
6.449
6.529
6.440
6.498
158,189
+0.05(+0.71%)
Sep 03, 2013
6.414
6.456
6.403
6.452
192,788
+0.07(+1.08%)
Aug 30, 2013
6.429
6.456
6.349
6.384
185,486
-0.02(-0.24%)
Aug 29, 2013
6.422
6.437
6.349
6.399
150,402
+0.00(+0.00%)
Aug 28, 2013
6.433
6.441
6.357
6.399
180,329
-0.04(-0.65%)
Aug 27, 2013
6.384
6.449
6.326
6.441
243,533
-0.02(-0.30%)
Aug 26, 2013
6.471
6.471
6.357
6.460
236,283
+0.04(+0.59%)
Aug 23, 2013
6.422
6.471
6.289
6.422
245,638
+0.05(+0.72%)
Aug 22, 2013
6.349
6.452
6.235
6.376
297,265
+0.06(+0.97%)
Aug 21, 2013
6.281
6.437
6.256
6.315
196,159
-0.03(-0.54%)
Aug 20, 2013
6.246
6.483
6.243
6.349
320,396
+0.05(+0.85%)
Aug 19, 2013
6.418
6.474
6.200
6.296
352,111
-0.15(-2.31%)
Aug 16, 2013
6.601
6.601
6.416
6.445
179,970
-0.11(-1.65%)
Aug 15, 2013
6.522
6.572
6.428
6.553
224,553
-0.02(-0.23%)
Aug 14, 2013
6.587
6.625
6.507
6.568
149,832
-0.04(-0.63%)
Aug 13, 2013
6.583
6.632
6.551
6.610
116,004
-0.05(-0.74%)
Aug 12, 2013
6.693
6.693
6.635
6.659
42,983
-0.04(-0.62%)
Aug 09, 2013
6.663
6.706
6.636
6.701
65,264
+0.06(+0.97%)
Aug 08, 2013
6.636
6.648
6.534
6.636
147,076
+0.03(+0.52%)
Aug 07, 2013
6.522
6.617
6.466
6.602
189,068
+0.11(+1.75%)
Aug 06, 2013
6.488
6.511
6.462
6.488
93,578
+0.00(+0.03%)
Aug 05, 2013
6.488
6.538
6.466
6.486
77,684
-0.04(-0.55%)
Aug 02, 2013
6.466
6.544
6.462
6.522
139,687
+0.07(+1.12%)
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.