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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 24, 2018
5.690
5.690
5.690
0
+0.04(+0.71%)
Aug 23, 2018
5.680
5.690
5.640
5.650
81,714
-0.02(-0.35%)
Aug 22, 2018
5.640
5.680
5.625
5.670
96,162
+0.04(+0.71%)
Aug 21, 2018
5.600
5.640
5.600
5.630
238,684
+0.04(+0.72%)
Aug 20, 2018
5.620
5.650
5.580
5.590
183,089
-0.02(-0.36%)
Aug 17, 2018
5.580
5.620
5.580
5.610
87,600
+0.02(+0.36%)
Aug 16, 2018
5.620
5.620
5.570
5.590
175,449
-0.01(-0.18%)
Aug 15, 2018
5.610
5.610
5.550
5.600
236,402
+0.00(+0.00%)
Aug 14, 2018
5.620
5.630
5.600
5.600
223,290
-0.02(-0.41%)
Aug 13, 2018
5.633
5.653
5.593
5.623
409,713
-0.01(-0.18%)
Aug 10, 2018
5.643
5.663
5.613
5.633
100,835
-0.02(-0.35%)
Aug 09, 2018
5.673
5.673
5.643
5.653
142,828
+0.02(+0.35%)
Aug 08, 2018
5.603
5.643
5.603
5.633
78,282
+0.03(+0.53%)
Aug 07, 2018
5.593
5.643
5.590
5.603
103,441
+0.02(+0.36%)
Aug 06, 2018
5.583
5.593
5.573
5.583
113,946
+0.00(+0.00%)
Aug 03, 2018
5.554
5.583
5.544
5.583
163,253
+0.04(+0.72%)
Aug 02, 2018
5.544
5.554
5.524
5.544
145,656
+0.01(+0.18%)
Aug 01, 2018
5.564
5.564
5.534
5.534
144,258
-0.03(-0.53%)
Jul 31, 2018
5.544
5.564
5.534
5.564
114,338
+0.02(+0.36%)
Jul 30, 2018
5.534
5.547
5.514
5.544
117,929
+0.00(+0.00%)
Jul 27, 2018
5.573
5.583
5.534
5.544
97,911
-0.01(-0.18%)
Jul 26, 2018
5.544
5.583
5.534
5.554
147,538
-0.02(-0.36%)
Jul 25, 2018
5.564
5.593
5.534
5.573
64,508
+0.01(+0.18%)
Jul 24, 2018
5.593
5.608
5.564
5.564
72,777
-0.02(-0.36%)
Jul 23, 2018
5.554
5.583
5.534
5.583
98,446
+0.06(+1.08%)
Jul 20, 2018
5.544
5.564
5.514
5.524
164,514
-0.05(-0.89%)
Jul 19, 2018
5.554
5.603
5.535
5.573
167,835
+0.02(+0.36%)
Jul 18, 2018
5.524
5.583
5.514
5.554
165,417
+0.03(+0.54%)
Jul 17, 2018
5.504
5.534
5.504
5.524
68,869
+0.01(+0.18%)
Jul 16, 2018
5.504
5.514
5.504
5.514
69,767
+0.01(+0.18%)
Jul 13, 2018
5.534
5.534
5.504
5.504
98,467
-0.03(-0.54%)
Jul 12, 2018
5.514
5.534
5.494
5.534
117,258
+0.03(+0.49%)
Jul 11, 2018
5.507
5.527
5.491
5.507
104,784
-0.01(-0.18%)
Jul 10, 2018
5.487
5.517
5.487
5.517
148,858
+0.05(+0.90%)
Jul 09, 2018
5.468
5.497
5.468
5.468
106,501
+0.00(+0.00%)
Jul 06, 2018
5.468
5.487
5.448
5.468
108,303
+0.01(+0.18%)
Jul 05, 2018
5.497
5.497
5.448
5.458
107,763
-0.00(-0.09%)
Jul 03, 2018
5.463
5.463
5.463
0
-0.01(-0.27%)
Jul 02, 2018
5.497
5.527
5.448
5.477
239,724
-0.02(-0.36%)
Jun 29, 2018
5.497
5.497
5.463
5.497
134,602
+0.05(+0.90%)
Jun 28, 2018
5.477
5.477
5.428
5.448
168,669
-0.01(-0.18%)
Jun 27, 2018
5.507
5.517
5.448
5.458
66,098
-0.03(-0.54%)
Jun 26, 2018
5.477
5.517
5.477
5.487
67,203
+0.02(+0.36%)
Jun 25, 2018
5.576
5.576
5.468
5.468
163,304
-0.11(-1.94%)
Jun 22, 2018
5.586
5.605
5.566
5.576
58,499
+0.00(+0.00%)
Jun 21, 2018
5.595
5.615
5.566
5.576
38,519
-0.03(-0.53%)
Jun 20, 2018
5.586
5.615
5.586
5.605
75,871
+0.03(+0.53%)
Jun 19, 2018
5.605
5.605
5.566
5.576
58,599
-0.03(-0.53%)
Jun 18, 2018
5.605
5.615
5.605
5.605
43,235
-0.01(-0.18%)
Jun 15, 2018
5.635
5.576
5.615
96,826
-0.02(-0.35%)
Jun 14, 2018
5.635
5.645
5.625
5.635
182,167
+0.04(+0.65%)
Jun 13, 2018
5.618
5.637
5.598
5.598
107,110
-0.03(-0.52%)
Jun 12, 2018
5.637
5.657
5.618
5.628
73,035
-0.01(-0.17%)
Jun 11, 2018
5.657
5.667
5.628
5.637
390,561
-0.02(-0.34%)
Jun 08, 2018
5.579
5.662
5.559
5.657
406,670
+0.08(+1.40%)
Jun 07, 2018
5.569
5.579
5.559
5.579
140,072
+0.01(+0.18%)
Jun 06, 2018
5.559
5.569
112,511
-0.02(-0.35%)
Jun 05, 2018
5.589
5.618
5.579
5.589
79,451
+0.02(+0.35%)
Jun 04, 2018
5.559
5.598
5.555
5.569
111,594
+0.01(+0.18%)
Jun 01, 2018
5.550
5.559
5.501
5.559
167,634
+0.02(+0.35%)
May 31, 2018
5.559
5.559
5.511
5.540
123,179
+0.00(+0.00%)
May 30, 2018
5.550
5.550
5.530
5.540
71,703
+0.00(+0.00%)
May 29, 2018
5.550
5.559
5.501
5.540
92,250
-0.01(-0.18%)
May 25, 2018
5.550
5.550
5.550
0
-0.02(-0.35%)
May 24, 2018
5.540
5.569
5.530
5.569
93,226
+0.05(+0.88%)
May 23, 2018
5.530
5.550
5.511
5.520
116,874
-0.03(-0.53%)
May 22, 2018
5.530
5.569
5.530
5.550
337,778
+0.02(+0.35%)
May 21, 2018
5.511
5.569
5.501
5.530
206,168
+0.01(+0.18%)
May 18, 2018
5.520
5.550
5.511
5.520
60,161
-0.02(-0.35%)
May 17, 2018
5.550
5.550
5.511
5.540
76,600
+0.00(+0.00%)
May 16, 2018
5.520
5.559
5.520
5.540
58,867
+0.01(+0.18%)
May 15, 2018
5.540
5.559
5.511
5.530
67,290
-0.02(-0.35%)
May 14, 2018
5.579
5.608
5.540
5.550
94,522
+0.01(+0.12%)
May 11, 2018
5.553
5.591
5.523
5.543
167,399
+0.00(+0.00%)
May 10, 2018
5.611
5.616
5.504
5.543
182,776
-0.05(-0.87%)
May 09, 2018
5.553
5.601
5.523
5.591
172,158
+0.04(+0.70%)
May 08, 2018
5.533
5.553
5.487
5.553
131,319
+0.04(+0.70%)
May 07, 2018
5.504
5.543
5.504
5.514
73,303
+0.00(+0.00%)
May 04, 2018
5.456
5.543
5.456
5.514
125,109
+0.04(+0.71%)
May 03, 2018
5.504
5.504
5.427
5.475
156,025
-0.03(-0.53%)
May 02, 2018
5.494
5.514
5.465
5.504
95,107
+0.01(+0.18%)
May 01, 2018
5.465
5.494
5.456
5.494
121,216
+0.03(+0.53%)
Apr 30, 2018
5.475
5.494
5.436
5.465
207,825
+0.01(+0.18%)
Apr 27, 2018
5.456
5.475
5.427
5.456
96,866
+0.01(+0.18%)
Apr 26, 2018
5.427
5.446
5.407
5.446
131,234
+0.05(+0.90%)
Apr 25, 2018
5.388
5.417
5.372
5.398
50,040
-0.01(-0.18%)
Apr 24, 2018
5.456
5.456
5.378
5.407
249,997
-0.03(-0.53%)
Apr 23, 2018
5.436
5.475
5.427
5.436
108,695
-0.02(-0.35%)
Apr 20, 2018
5.494
5.494
5.446
5.456
91,868
-0.05(-0.88%)
Apr 19, 2018
5.553
5.553
5.475
5.504
89,831
-0.05(-0.87%)
Apr 18, 2018
5.543
5.553
5.514
5.553
89,682
+0.03(+0.53%)
Apr 17, 2018
5.465
5.533
5.448
5.523
196,607
+0.09(+1.60%)
Apr 16, 2018
5.446
5.456
5.398
5.436
125,225
-0.01(-0.18%)
Apr 13, 2018
5.475
5.485
5.427
5.446
42,672
-0.01(-0.18%)
Apr 12, 2018
5.465
5.475
5.436
5.456
26,707
+0.02(+0.30%)
Apr 11, 2018
5.382
5.459
5.382
5.439
119,384
+0.03(+0.53%)
Apr 10, 2018
5.372
5.439
5.343
5.411
237,187
+0.07(+1.26%)
Apr 09, 2018
5.372
5.420
5.334
5.343
317,151
-0.01(-0.18%)
Apr 06, 2018
5.353
5.391
5.322
5.353
368,695
+0.00(+0.00%)
Apr 05, 2018
5.363
5.367
5.324
5.353
89,014
+0.00(+0.00%)
Apr 04, 2018
5.286
5.353
5.248
5.353
99,787
+0.05(+0.90%)
Apr 03, 2018
5.276
5.310
5.267
5.305
178,594
+0.02(+0.36%)
Apr 02, 2018
5.343
5.353
5.276
5.286
146,772
-0.09(-1.61%)
Mar 29, 2018
5.372
5.372
5.372
0
+0.07(+1.27%)
Mar 28, 2018
5.295
5.334
5.286
5.305
112,042
-0.01(-0.18%)
Mar 27, 2018
5.343
5.401
5.305
5.315
189,808
-0.05(-0.89%)
Mar 26, 2018
5.334
5.372
5.219
5.363
887,925
+0.07(+1.27%)
Mar 23, 2018
5.401
5.430
5.295
5.295
137,005
-0.13(-2.47%)
Mar 22, 2018
5.506
5.506
5.411
5.430
67,260
-0.10(-1.74%)
Mar 21, 2018
5.468
5.526
5.468
5.526
60,685
+0.06(+1.05%)
Mar 20, 2018
5.468
5.497
5.468
5.468
101,165
+0.00(+0.00%)
Mar 19, 2018
5.526
5.526
5.439
5.468
179,393
-0.08(-1.38%)
Mar 16, 2018
5.554
5.554
5.535
5.545
78,729
-0.01(-0.17%)
Mar 15, 2018
5.516
5.574
5.516
5.554
89,637
+0.03(+0.52%)
Mar 14, 2018
5.574
5.583
5.526
5.526
63,133
-0.01(-0.23%)
Mar 13, 2018
5.567
5.614
5.538
5.538
252,412
-0.03(-0.51%)
Mar 12, 2018
5.595
5.605
5.538
5.567
206,264
-0.03(-0.51%)
Mar 09, 2018
5.567
5.619
5.567
5.595
97,176
+0.03(+0.51%)
Mar 08, 2018
5.538
5.576
5.519
5.567
161,248
+0.03(+0.52%)
Mar 07, 2018
5.538
5.471
5.538
213,067
+0.04(+0.69%)
Mar 06, 2018
5.510
5.519
5.472
5.500
148,466
-0.01(-0.17%)
Mar 05, 2018
5.481
5.510
5.443
5.510
119,358
+0.02(+0.35%)
Mar 02, 2018
5.433
5.510
5.414
5.491
84,264
+0.02(+0.35%)
Mar 01, 2018
5.519
5.538
5.443
5.472
298,897
-0.04(-0.69%)
Feb 28, 2018
5.510
5.548
5.481
5.510
120,418
+0.03(+0.52%)
Feb 27, 2018
5.529
5.548
5.481
5.481
122,956
-0.05(-0.86%)
Feb 26, 2018
5.548
5.548
5.519
5.529
100,190
+0.00(+0.00%)
Feb 23, 2018
5.472
5.529
5.467
5.529
127,090
+0.10(+1.75%)
Feb 22, 2018
5.472
5.511
5.419
5.433
108,804
-0.04(-0.70%)
Feb 21, 2018
5.462
5.548
5.462
5.472
58,387
+0.00(+0.00%)
Feb 20, 2018
5.500
5.529
5.452
5.472
113,778
-0.03(-0.52%)
Feb 16, 2018
5.500
5.500
5.500
0
+0.03(+0.52%)
Feb 15, 2018
5.443
5.472
5.414
5.472
177,273
+0.05(+0.88%)
Feb 14, 2018
5.405
5.443
5.367
5.424
216,771
+0.01(+0.12%)
Feb 13, 2018
5.398
5.436
5.398
5.417
104,455
+0.01(+0.17%)
Feb 12, 2018
5.417
5.455
5.380
5.408
200,056
+0.02(+0.35%)
Feb 09, 2018
5.408
5.420
5.266
5.389
231,758
-0.02(-0.35%)
Feb 08, 2018
5.483
5.503
5.427
5.408
207,070
-0.08(-1.55%)
Feb 07, 2018
5.427
5.587
5.427
5.493
442,392
+0.04(+0.69%)
Feb 06, 2018
5.229
5.471
5.191
5.455
434,917
+0.12(+2.30%)
Feb 05, 2018
5.502
5.559
5.096
5.332
550,016
-0.24(-4.24%)
Feb 02, 2018
5.700
5.700
5.531
5.568
238,289
-0.13(-2.32%)
Feb 01, 2018
5.729
5.742
5.682
5.700
105,951
-0.05(-0.82%)
Jan 31, 2018
5.738
5.776
5.719
5.748
89,600
+0.02(+0.33%)
Jan 30, 2018
5.776
5.785
5.710
5.729
225,323
-0.07(-1.14%)
Jan 29, 2018
5.842
5.843
5.785
5.795
105,415
-0.07(-1.13%)
Jan 26, 2018
5.851
5.861
5.795
5.861
102,686
+0.02(+0.32%)
Jan 25, 2018
5.842
5.842
5.814
5.842
111,676
+0.03(+0.49%)
Jan 24, 2018
5.833
5.851
5.814
5.814
108,963
-0.03(-0.48%)
Jan 23, 2018
5.814
5.842
5.776
5.842
96,943
+0.04(+0.65%)
Jan 22, 2018
5.785
5.814
5.748
5.804
241,865
+0.01(+0.16%)
Jan 19, 2018
5.776
5.804
5.738
5.795
279,745
+0.03(+0.49%)
Jan 18, 2018
5.804
5.804
5.757
5.766
165,306
-0.05(-0.81%)
Jan 17, 2018
5.804
5.833
5.804
5.814
144,243
+0.02(+0.33%)
Jan 16, 2018
5.804
5.820
5.785
5.795
89,513
-0.01(-0.16%)
Jan 12, 2018
5.804
5.804
5.804
0
+0.01(+0.16%)
Jan 11, 2018
5.757
5.804
5.757
5.795
70,335
+0.03(+0.61%)
Jan 10, 2018
5.722
5.788
5.722
5.760
322,886
+0.00(+0.00%)
Jan 09, 2018
5.732
5.769
5.732
5.760
310,237
+0.02(+0.33%)
Jan 08, 2018
5.732
5.779
5.713
5.741
390,660
+0.01(+0.16%)
Jan 05, 2018
5.694
5.732
5.694
5.732
160,806
+0.05(+0.82%)
Jan 04, 2018
5.676
5.704
5.657
5.685
198,145
+0.03(+0.50%)
Jan 03, 2018
5.638
5.685
5.638
5.657
179,047
+0.00(+0.00%)
Jan 02, 2018
5.619
5.666
5.619
5.657
195,646
+0.05(+0.83%)
Dec 29, 2017
5.610
5.610
5.610
0
+0.00(+0.00%)
Dec 28, 2017
5.619
5.619
5.591
5.610
220,262
+0.00(+0.00%)
Dec 27, 2017
5.638
5.647
5.601
5.610
150,710
-0.02(-0.33%)
Dec 26, 2017
5.638
5.638
5.601
5.629
129,673
-0.02(-0.33%)
Dec 22, 2017
5.638
5.666
5.633
5.647
152,055
+0.00(+0.00%)
Dec 21, 2017
5.601
5.648
5.591
5.647
138,975
+0.07(+1.17%)
Dec 20, 2017
5.591
5.610
5.573
5.582
309,234
-0.02(-0.33%)
Dec 19, 2017
5.601
5.619
5.582
5.601
211,929
-0.02(-0.33%)
Dec 18, 2017
5.591
5.629
5.582
5.619
433,194
+0.03(+0.50%)
Dec 15, 2017
5.573
5.607
5.563
5.591
396,133
+0.02(+0.34%)
Dec 14, 2017
5.610
5.615
5.563
5.573
243,559
-0.00(-0.05%)
Dec 13, 2017
5.585
5.603
5.566
5.575
117,483
+0.01(+0.17%)
Dec 12, 2017
5.575
5.594
5.557
5.566
163,369
-0.02(-0.33%)
Dec 11, 2017
5.585
5.594
5.566
5.585
336,415
-0.02(-0.33%)
Dec 08, 2017
5.585
5.613
5.585
5.603
82,856
+0.01(+0.17%)
Dec 07, 2017
5.585
5.613
5.585
5.594
55,219
+0.00(+0.00%)
Dec 06, 2017
5.594
5.622
5.585
5.594
99,996
+0.00(+0.00%)
Dec 05, 2017
5.603
5.613
5.585
5.594
248,092
+0.02(+0.33%)
Dec 04, 2017
5.640
5.640
5.566
5.575
98,092
-0.03(-0.50%)
Dec 01, 2017
5.622
5.640
5.594
5.603
204,917
+0.00(+0.00%)
Nov 30, 2017
5.603
5.622
5.585
5.603
284,318
+0.02(+0.33%)
Nov 29, 2017
5.631
5.640
5.575
5.585
97,278
-0.03(-0.50%)
Nov 28, 2017
5.640
5.640
5.589
5.613
83,230
+0.00(+0.00%)
Nov 27, 2017
5.650
5.650
5.603
5.613
99,188
-0.06(-0.98%)
Nov 24, 2017
5.631
5.668
5.631
5.668
6,261
+0.02(+0.33%)
Nov 22, 2017
5.622
5.650
5.603
5.650
66,008
+0.03(+0.50%)
Nov 21, 2017
5.585
5.622
5.585
5.622
71,852
+0.04(+0.67%)
Nov 20, 2017
5.594
5.603
5.575
5.585
108,641
+0.00(+0.00%)
Nov 17, 2017
5.557
5.585
5.557
5.585
100,655
+0.03(+0.50%)
Nov 16, 2017
5.501
5.575
5.501
5.557
254,554
+0.07(+1.18%)
Nov 15, 2017
5.510
5.510
5.445
5.492
186,981
-0.06(-1.01%)
Nov 14, 2017
5.548
5.557
5.464
5.548
264,479
-0.02(-0.38%)
Nov 13, 2017
5.560
5.569
5.532
5.569
118,552
+0.01(+0.17%)
Nov 10, 2017
5.541
5.578
5.523
5.560
142,264
-0.01(-0.17%)
Nov 09, 2017
5.578
5.606
5.522
5.569
317,524
-0.05(-0.82%)
Nov 08, 2017
5.624
5.624
5.569
5.615
349,026
-0.02(-0.33%)
Nov 07, 2017
5.652
5.652
5.602
5.633
158,790
-0.02(-0.33%)
Nov 06, 2017
5.643
5.680
5.642
5.652
117,206
+0.02(+0.33%)
Nov 03, 2017
5.680
5.680
5.633
5.633
82,665
-0.05(-0.81%)
Nov 02, 2017
5.670
5.689
5.652
5.680
50,709
+0.01(+0.16%)
Nov 01, 2017
5.707
5.716
5.670
5.670
113,200
-0.04(-0.65%)
Oct 31, 2017
5.716
5.716
5.670
5.707
96,789
+0.01(+0.16%)
Oct 30, 2017
5.680
5.698
5.652
5.698
67,610
+0.01(+0.16%)
Oct 27, 2017
5.633
5.689
5.597
5.689
189,084
+0.06(+0.98%)
Oct 26, 2017
5.661
5.670
5.615
5.633
99,944
-0.02(-0.33%)
Oct 25, 2017
5.707
5.716
5.643
5.652
134,337
-0.06(-1.13%)
Oct 24, 2017
5.735
5.735
5.698
5.716
96,833
+0.01(+0.16%)
Oct 23, 2017
5.735
5.735
5.698
5.707
80,378
-0.02(-0.32%)
Oct 20, 2017
5.735
5.753
5.716
5.726
42,840
-0.01(-0.16%)
Oct 19, 2017
5.716
5.735
5.716
5.735
185,834
+0.01(+0.16%)
Oct 18, 2017
5.744
5.772
5.726
5.726
101,368
-0.05(-0.80%)
Oct 17, 2017
5.753
5.772
5.735
5.772
80,348
+0.02(+0.32%)
Oct 16, 2017
5.726
5.760
5.726
5.753
119,374
+0.03(+0.48%)
Oct 13, 2017
5.716
5.744
5.707
5.726
55,677
+0.00(+0.00%)
Oct 12, 2017
5.716
5.735
5.707
5.726
63,773
+0.01(+0.11%)
Oct 11, 2017
5.719
5.747
5.692
5.719
269,239
+0.02(+0.32%)
Oct 10, 2017
5.710
5.726
5.701
5.701
41,894
-0.01(-0.16%)
Oct 09, 2017
5.719
5.747
5.692
5.710
114,999
+0.01(+0.16%)
Oct 06, 2017
5.701
5.728
5.701
5.701
65,008
-0.02(-0.32%)
Oct 05, 2017
5.722
5.728
5.710
5.719
91,084
+0.01(+0.16%)
Oct 04, 2017
5.728
5.728
5.701
5.710
52,541
-0.01(-0.16%)
Oct 03, 2017
5.710
5.747
5.710
5.719
81,244
+0.01(+0.16%)
Oct 02, 2017
5.692
5.737
5.683
5.710
205,936
+0.00(+0.00%)
Sep 29, 2017
5.692
5.710
5.677
5.710
126,067
+0.04(+0.65%)
Sep 28, 2017
5.664
5.678
5.637
5.673
264,062
+0.01(+0.16%)
Sep 27, 2017
5.609
5.673
5.602
5.664
353,523
+0.06(+1.14%)
Sep 26, 2017
5.564
5.600
5.564
5.600
238,425
+0.04(+0.64%)
Sep 25, 2017
5.573
5.591
5.554
5.564
184,326
-0.02(-0.31%)
Sep 22, 2017
5.573
5.591
5.554
5.582
73,281
+0.02(+0.33%)
Sep 21, 2017
5.564
5.573
5.550
5.564
39,568
+0.01(+0.16%)
Sep 20, 2017
5.573
5.582
5.545
5.554
126,795
-0.01(-0.16%)
Sep 19, 2017
5.573
5.573
5.536
5.564
107,288
+0.02(+0.33%)
Sep 18, 2017
5.509
5.582
5.509
5.545
381,159
+0.02(+0.33%)
Sep 15, 2017
5.527
5.536
5.472
5.527
388,059
-0.01(-0.17%)
Sep 14, 2017
5.564
5.582
5.490
5.536
476,507
+0.01(+0.20%)
Sep 13, 2017
5.566
5.566
5.521
5.525
215,000
-0.03(-0.57%)
Sep 12, 2017
5.566
5.584
5.530
5.557
117,059
+0.01(+0.16%)
Sep 11, 2017
5.557
5.570
5.521
5.548
193,051
+0.05(+0.83%)
Sep 08, 2017
5.593
5.593
5.502
5.502
298,938
-0.12(-2.10%)
Sep 07, 2017
5.630
5.639
5.593
5.620
80,759
-0.01(-0.16%)
Sep 06, 2017
5.639
5.657
5.611
5.630
195,181
+0.00(+0.00%)
Sep 05, 2017
5.639
5.666
5.630
5.630
98,956
-0.03(-0.48%)
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.