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
abrdn Income Credit Strategies Fund
(NY:
ACP
)
6.700
+0.070 (+1.06%)
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 (%)
Aug 31, 2022
6.163
6.186
6.094
6.117
109,765
-0.02(-0.25%)
Aug 30, 2022
6.193
6.222
6.132
6.132
107,085
-0.11(-1.70%)
Aug 29, 2022
6.186
6.261
6.166
6.239
127,272
+0.01(+0.12%)
Aug 26, 2022
6.360
6.360
6.231
6.231
85,560
-0.08(-1.32%)
Aug 25, 2022
6.337
6.353
6.307
6.315
77,718
-0.03(-0.48%)
Aug 24, 2022
6.406
6.421
6.307
6.345
164,491
-0.08(-1.18%)
Aug 23, 2022
6.428
6.497
6.413
6.421
119,697
-0.02(-0.24%)
Aug 22, 2022
6.519
6.519
6.413
6.436
179,940
-0.07(-1.04%)
Aug 19, 2022
6.496
6.593
6.413
6.503
140,553
+0.02(+0.35%)
Aug 18, 2022
6.496
6.526
6.466
6.481
164,885
-0.01(-0.12%)
Aug 17, 2022
6.481
6.534
6.466
6.489
157,353
-0.04(-0.57%)
Aug 16, 2022
6.511
6.564
6.464
6.526
204,091
+0.02(+0.35%)
Aug 15, 2022
6.534
6.541
6.458
6.503
209,529
-0.02(-0.23%)
Aug 12, 2022
6.473
6.594
6.451
6.519
302,892
-0.02(-0.34%)
Aug 11, 2022
6.534
6.639
6.496
6.541
157,509
+0.04(+0.69%)
Aug 10, 2022
6.473
6.549
6.436
6.496
137,885
+0.05(+0.81%)
Aug 09, 2022
6.406
6.443
6.376
6.443
106,931
+0.03(+0.47%)
Aug 08, 2022
6.458
6.526
6.413
6.413
179,133
-0.04(-0.58%)
Aug 05, 2022
6.398
6.496
6.346
6.451
237,447
+0.05(+0.82%)
Aug 04, 2022
6.301
6.413
6.271
6.398
277,349
+0.11(+1.67%)
Aug 03, 2022
6.241
6.316
6.196
6.293
180,341
+0.09(+1.45%)
Aug 02, 2022
6.158
6.211
6.151
6.203
154,790
+0.06(+0.98%)
Aug 01, 2022
6.068
6.151
6.001
6.143
266,969
+0.13(+2.12%)
Jul 29, 2022
6.031
6.068
5.993
6.016
259,848
+0.03(+0.50%)
Jul 28, 2022
5.971
6.030
5.971
5.986
158,299
-0.01(-0.25%)
Jul 27, 2022
5.971
6.076
5.956
6.001
156,845
+0.06(+1.01%)
Jul 26, 2022
5.933
5.971
5.896
5.941
94,642
-0.04(-0.63%)
Jul 25, 2022
5.963
6.008
5.933
5.978
128,852
+0.03(+0.50%)
Jul 22, 2022
5.986
6.016
5.941
5.948
99,579
-0.02(-0.25%)
Jul 21, 2022
5.971
5.971
5.888
5.963
100,237
+0.05(+0.76%)
Jul 20, 2022
5.844
5.918
5.785
5.918
145,731
+0.10(+1.78%)
Jul 19, 2022
5.741
5.815
5.681
5.815
178,578
+0.15(+2.61%)
Jul 18, 2022
5.741
5.741
5.667
5.667
170,636
-0.04(-0.65%)
Jul 15, 2022
5.652
5.707
5.652
5.704
97,844
+0.04(+0.65%)
Jul 14, 2022
5.637
5.681
5.615
5.667
102,453
+0.00(+0.00%)
Jul 13, 2022
5.659
5.692
5.630
5.667
80,219
-0.01(-0.13%)
Jul 12, 2022
5.667
5.688
5.667
5.674
53,528
+0.01(+0.26%)
Jul 11, 2022
5.652
5.685
5.644
5.659
72,154
-0.03(-0.52%)
Jul 08, 2022
5.718
5.718
5.613
5.689
97,470
+0.02(+0.39%)
Jul 07, 2022
5.615
5.674
5.611
5.667
85,324
+0.06(+1.06%)
Jul 06, 2022
5.615
5.626
5.573
5.607
53,571
+0.00(+0.00%)
Jul 05, 2022
5.630
5.630
5.555
5.607
125,204
-0.02(-0.39%)
Jul 01, 2022
5.578
5.630
5.570
5.630
144,077
+0.01(+0.13%)
Jun 30, 2022
5.615
5.622
5.555
5.622
85,393
+0.01(+0.26%)
Jun 29, 2022
5.622
5.652
5.600
5.607
85,980
-0.03(-0.53%)
Jun 28, 2022
5.681
5.704
5.630
5.637
70,988
+0.00(+0.00%)
Jun 27, 2022
5.696
5.696
5.600
5.637
104,539
-0.03(-0.45%)
Jun 24, 2022
5.704
5.710
5.644
5.663
123,399
+0.01(+0.19%)
Jun 23, 2022
5.652
5.667
5.630
5.652
153,194
+0.01(+0.13%)
Jun 22, 2022
5.704
5.726
5.630
5.644
123,201
-0.07(-1.17%)
Jun 21, 2022
5.696
5.748
5.681
5.711
114,224
+0.01(+0.13%)
Jun 17, 2022
5.704
5.777
5.682
5.704
134,273
+0.01(+0.26%)
Jun 16, 2022
5.806
5.806
5.674
5.689
135,270
-0.15(-2.51%)
Jun 15, 2022
5.821
5.907
5.813
5.835
126,763
+0.02(+0.38%)
Jun 14, 2022
5.769
5.879
5.769
5.813
127,416
+0.03(+0.51%)
Jun 13, 2022
5.908
5.974
5.747
5.784
262,593
-0.33(-5.38%)
Jun 10, 2022
6.237
6.237
6.106
6.113
130,508
-0.13(-2.11%)
Jun 09, 2022
6.303
6.318
6.237
6.245
84,558
-0.07(-1.04%)
Jun 08, 2022
6.347
6.347
6.289
6.311
71,614
-0.04(-0.58%)
Jun 07, 2022
6.289
6.347
6.289
6.347
76,632
+0.05(+0.81%)
Jun 06, 2022
6.369
6.409
6.289
6.296
111,811
-0.03(-0.46%)
Jun 03, 2022
6.289
6.346
6.289
6.325
94,287
-0.03(-0.46%)
Jun 02, 2022
6.289
6.369
6.274
6.354
107,509
+0.05(+0.81%)
Jun 01, 2022
6.340
6.376
6.245
6.303
165,505
-0.04(-0.69%)
May 31, 2022
6.311
6.347
6.267
6.347
187,263
+0.07(+1.05%)
May 27, 2022
6.223
6.289
6.215
6.281
158,320
+0.10(+1.54%)
May 26, 2022
6.120
6.208
6.106
6.186
159,815
+0.07(+1.08%)
May 25, 2022
6.084
6.120
6.018
6.120
83,522
+0.04(+0.72%)
May 24, 2022
6.142
6.146
5.981
6.077
237,049
-0.07(-1.07%)
May 23, 2022
6.172
6.172
6.135
6.142
83,057
+0.00(+0.00%)
May 20, 2022
6.194
6.194
6.106
6.142
107,831
-0.04(-0.71%)
May 19, 2022
6.055
6.230
6.055
6.186
166,300
+0.03(+0.48%)
May 18, 2022
6.215
6.215
6.157
6.157
127,209
-0.04(-0.70%)
May 17, 2022
6.186
6.247
6.179
6.200
83,360
+0.03(+0.47%)
May 16, 2022
6.157
6.186
6.106
6.171
162,366
+0.06(+0.95%)
May 13, 2022
6.157
6.236
6.085
6.114
184,143
-0.04(-0.59%)
May 12, 2022
6.208
6.208
6.143
6.150
145,801
-0.08(-1.28%)
May 11, 2022
6.244
6.323
6.222
6.229
93,745
-0.02(-0.35%)
May 10, 2022
6.251
6.309
6.200
6.251
115,797
+0.04(+0.58%)
May 09, 2022
6.359
6.432
6.179
6.215
281,694
-0.23(-3.59%)
May 06, 2022
6.504
6.511
6.403
6.446
171,452
-0.10(-1.55%)
May 05, 2022
6.750
6.750
6.526
6.547
148,769
-0.19(-2.79%)
May 04, 2022
6.721
6.757
6.684
6.735
113,533
-0.01(-0.11%)
May 03, 2022
6.684
6.778
6.634
6.742
115,696
+0.07(+1.08%)
May 02, 2022
6.843
6.843
6.591
6.670
245,430
-0.15(-2.22%)
Apr 29, 2022
6.872
6.894
6.807
6.822
106,962
-0.04(-0.63%)
Apr 28, 2022
6.952
6.981
6.858
6.865
185,503
-0.07(-0.94%)
Apr 27, 2022
6.952
6.974
6.909
6.930
103,635
+0.02(+0.31%)
Apr 26, 2022
6.937
6.937
6.887
6.909
149,973
-0.03(-0.42%)
Apr 25, 2022
6.974
6.984
6.915
6.937
215,966
+0.00(+0.00%)
Apr 22, 2022
7.024
7.046
6.927
6.937
132,471
-0.08(-1.13%)
Apr 21, 2022
7.046
7.060
7.002
7.017
97,628
+0.01(+0.10%)
Apr 20, 2022
7.067
7.067
6.952
7.010
239,708
+0.06(+0.82%)
Apr 19, 2022
6.902
6.974
6.888
6.952
216,150
+0.06(+0.93%)
Apr 18, 2022
6.867
6.938
6.860
6.888
241,234
+0.01(+0.21%)
Apr 14, 2022
6.867
6.910
6.867
6.874
84,988
+0.01(+0.21%)
Apr 13, 2022
6.867
6.906
6.859
6.859
127,307
-0.04(-0.62%)
Apr 12, 2022
6.924
6.929
6.891
6.902
106,352
+0.03(+0.42%)
Apr 11, 2022
6.902
6.931
6.859
6.874
111,020
-0.02(-0.31%)
Apr 08, 2022
6.952
6.974
6.881
6.895
145,860
-0.08(-1.13%)
Apr 07, 2022
6.974
7.003
6.952
6.974
154,827
+0.02(+0.31%)
Apr 06, 2022
7.003
7.003
6.952
6.952
110,371
-0.07(-1.02%)
Apr 05, 2022
7.067
7.067
6.992
7.024
171,581
-0.06(-0.81%)
Apr 04, 2022
6.995
7.081
6.995
7.081
132,988
+0.09(+1.23%)
Apr 01, 2022
6.981
7.010
6.967
6.995
192,846
-0.01(-0.10%)
Mar 31, 2022
7.003
7.010
6.902
7.003
148,598
+0.05(+0.72%)
Mar 30, 2022
7.010
7.053
6.931
6.952
130,327
-0.01(-0.10%)
Mar 29, 2022
6.888
6.974
6.859
6.960
167,377
+0.14(+1.99%)
Mar 28, 2022
6.867
6.910
6.794
6.824
227,061
-0.05(-0.73%)
Mar 25, 2022
6.902
6.902
6.852
6.874
126,512
-0.02(-0.31%)
Mar 24, 2022
6.988
7.003
6.881
6.895
194,796
-0.06(-0.82%)
Mar 23, 2022
6.967
6.974
6.924
6.952
142,639
+0.01(+0.21%)
Mar 22, 2022
6.974
7.009
6.938
6.938
177,668
+0.01(+0.10%)
Mar 21, 2022
7.009
7.013
6.903
6.931
258,621
-0.08(-1.11%)
Mar 18, 2022
6.952
7.023
6.931
7.009
217,750
+0.07(+1.02%)
Mar 17, 2022
6.818
6.938
6.761
6.938
147,010
+0.12(+1.77%)
Mar 16, 2022
6.804
6.860
6.733
6.818
221,003
+0.08(+1.26%)
Mar 15, 2022
6.627
6.874
6.627
6.733
161,461
+0.12(+1.82%)
Mar 14, 2022
6.804
6.846
6.577
6.612
272,823
-0.19(-2.81%)
Mar 11, 2022
6.896
6.959
6.789
6.804
216,976
-0.07(-1.03%)
Mar 10, 2022
6.974
6.974
6.860
6.874
124,073
-0.07(-1.02%)
Mar 09, 2022
7.009
7.014
6.917
6.945
146,493
+0.02(+0.31%)
Mar 08, 2022
6.917
6.959
6.896
6.924
138,911
-0.02(-0.31%)
Mar 07, 2022
7.108
7.108
6.924
6.945
211,214
-0.12(-1.70%)
Mar 04, 2022
7.080
7.087
7.044
7.066
194,006
-0.01(-0.10%)
Mar 03, 2022
7.087
7.115
7.051
7.073
114,492
+0.01(+0.10%)
Mar 02, 2022
7.073
7.214
7.059
7.066
94,160
-0.01(-0.10%)
Mar 01, 2022
7.186
7.186
7.059
7.073
151,092
-0.03(-0.40%)
Feb 28, 2022
7.087
7.115
7.027
7.101
224,407
+0.03(+0.40%)
Feb 25, 2022
6.974
7.080
7.037
7.073
174,859
+0.16(+2.36%)
Feb 24, 2022
7.002
7.002
6.833
6.910
426,778
-0.14(-2.01%)
Feb 23, 2022
7.186
7.186
7.030
7.051
140,435
-0.06(-0.80%)
Feb 22, 2022
7.243
7.246
7.080
7.108
274,095
-0.11(-1.47%)
Feb 18, 2022
7.214
0
-0.01(-0.10%)
Feb 17, 2022
7.383
7.383
7.214
7.221
346,488
-0.15(-2.00%)
Feb 16, 2022
7.228
7.390
7.221
7.369
298,772
+0.14(+1.94%)
Feb 15, 2022
7.186
7.228
7.130
7.228
195,639
+0.12(+1.68%)
Feb 14, 2022
7.151
7.165
7.039
7.109
214,037
-0.03(-0.39%)
Feb 11, 2022
7.221
7.221
7.116
7.137
181,470
-0.03(-0.39%)
Feb 10, 2022
7.207
7.256
7.158
7.165
138,791
-0.06(-0.78%)
Feb 09, 2022
7.242
7.242
7.179
7.221
187,540
+0.10(+1.38%)
Feb 08, 2022
7.165
7.165
7.067
7.123
243,208
-0.01(-0.10%)
Feb 07, 2022
7.165
7.232
7.116
7.130
166,102
+0.03(+0.39%)
Feb 04, 2022
7.081
7.165
7.042
7.102
202,803
+0.07(+1.00%)
Feb 03, 2022
7.123
7.011
7.032
170,701
-0.11(-1.57%)
Feb 02, 2022
7.362
7.362
7.137
7.144
253,690
-0.22(-2.95%)
Feb 01, 2022
7.102
7.362
7.088
7.362
281,285
+0.27(+3.86%)
Jan 31, 2022
7.039
7.088
7.088
200,591
+0.08(+1.20%)
Jan 28, 2022
7.025
7.039
6.937
7.004
236,462
+0.02(+0.30%)
Jan 27, 2022
6.976
7.011
6.899
6.983
174,649
+0.12(+1.74%)
Jan 26, 2022
6.878
6.941
6.808
6.864
174,590
+0.09(+1.35%)
Jan 25, 2022
6.731
6.815
6.697
6.773
235,744
+0.03(+0.42%)
Jan 24, 2022
6.969
6.969
6.555
6.745
788,682
-0.26(-3.70%)
Jan 21, 2022
7.207
7.221
6.983
7.004
250,387
-0.15(-2.06%)
Jan 20, 2022
7.221
7.221
7.151
7.151
278,061
-0.01(-0.10%)
Jan 19, 2022
7.193
7.203
7.134
7.158
185,143
-0.01(-0.19%)
Jan 18, 2022
7.158
7.228
7.146
7.172
526,825
+0.00(+0.00%)
Jan 14, 2022
7.172
0
+0.04(+0.58%)
Jan 13, 2022
7.193
7.193
7.130
7.130
317,267
-0.02(-0.29%)
Jan 12, 2022
7.137
7.151
7.123
7.151
212,401
+0.01(+0.10%)
Jan 11, 2022
7.151
7.151
7.082
7.144
421,583
+0.01(+0.19%)
Jan 10, 2022
7.151
7.172
7.123
7.130
199,258
-0.04(-0.58%)
Jan 07, 2022
7.172
7.172
7.130
7.172
131,180
+0.01(+0.19%)
Jan 06, 2022
7.172
7.186
7.092
7.158
161,422
+0.03(+0.39%)
Jan 05, 2022
7.186
7.207
7.103
7.130
233,249
-0.04(-0.58%)
Jan 04, 2022
7.130
7.206
7.117
7.172
248,289
+0.06(+0.78%)
Jan 03, 2022
7.096
7.151
7.096
7.117
343,825
+0.05(+0.69%)
Dec 31, 2021
7.068
7.082
7.040
7.068
285,986
+0.00(+0.00%)
Dec 30, 2021
7.075
7.121
7.026
7.068
397,269
-0.01(-0.10%)
Dec 29, 2021
7.130
7.130
7.026
7.075
589,504
-0.04(-0.59%)
Dec 28, 2021
7.110
7.172
7.082
7.117
264,170
+0.00(+0.00%)
Dec 27, 2021
7.130
7.137
7.082
7.117
303,315
+0.00(+0.00%)
Dec 23, 2021
7.144
7.176
7.096
7.117
237,597
+0.01(+0.10%)
Dec 22, 2021
7.117
7.165
7.055
7.110
282,528
-0.01(-0.10%)
Dec 21, 2021
7.062
7.130
7.019
7.117
220,744
+0.13(+1.87%)
Dec 20, 2021
7.062
7.082
6.938
6.986
405,124
-0.13(-1.84%)
Dec 17, 2021
7.110
7.151
7.055
7.117
272,822
+0.01(+0.19%)
Dec 16, 2021
7.089
7.178
7.089
7.103
178,627
+0.01(+0.19%)
Dec 15, 2021
7.096
7.103
7.027
7.089
148,491
+0.00(+0.00%)
Dec 14, 2021
6.972
7.089
6.958
7.089
248,447
+0.08(+1.08%)
Dec 13, 2021
7.068
7.075
6.986
7.013
276,458
-0.05(-0.78%)
Dec 10, 2021
7.137
7.144
7.013
7.068
280,370
-0.06(-0.77%)
Dec 09, 2021
7.117
7.123
7.048
7.123
181,024
+0.05(+0.68%)
Dec 08, 2021
7.158
7.172
6.927
7.075
527,446
-0.08(-1.06%)
Dec 07, 2021
7.178
7.178
7.105
7.151
179,843
+0.08(+1.07%)
Dec 06, 2021
7.247
7.254
6.793
7.075
559,135
-0.07(-0.96%)
Dec 03, 2021
7.330
7.405
7.103
7.144
419,611
-0.20(-2.72%)
Dec 02, 2021
7.254
7.371
7.254
7.343
214,908
+0.09(+1.23%)
Dec 01, 2021
7.426
7.447
7.233
7.254
279,142
-0.08(-1.03%)
Nov 30, 2021
7.550
7.550
7.288
7.330
339,955
-0.19(-2.47%)
Nov 29, 2021
7.577
7.625
7.454
7.515
277,355
-0.03(-0.36%)
Nov 26, 2021
7.660
7.708
7.529
7.543
269,640
-0.11(-1.44%)
Nov 24, 2021
7.728
7.777
7.639
7.653
186,872
-0.07(-0.89%)
Nov 23, 2021
7.763
7.770
7.687
7.722
242,795
-0.01(-0.18%)
Nov 22, 2021
7.804
7.804
7.694
7.735
199,507
-0.05(-0.62%)
Nov 19, 2021
7.770
7.783
7.625
7.783
269,855
+0.01(+0.09%)
Nov 18, 2021
7.790
7.777
7.756
7.777
108,546
+0.02(+0.27%)
Nov 17, 2021
7.776
7.828
7.715
7.756
136,129
-0.03(-0.35%)
Nov 16, 2021
7.817
7.851
7.776
7.783
255,902
-0.02(-0.26%)
Nov 15, 2021
7.770
7.804
7.736
7.804
173,099
+0.03(+0.44%)
Nov 12, 2021
7.749
7.770
7.701
7.770
108,623
+0.03(+0.44%)
Nov 11, 2021
7.654
7.756
7.654
7.736
63,454
+0.10(+1.34%)
Nov 10, 2021
7.749
7.633
272,108
-0.10(-1.32%)
Nov 09, 2021
7.742
7.749
7.695
7.736
138,569
-0.02(-0.26%)
Nov 08, 2021
7.667
7.763
7.667
7.756
110,142
+0.07(+0.89%)
Nov 05, 2021
7.742
7.742
7.640
7.688
202,648
-0.01(-0.18%)
Nov 04, 2021
7.729
7.736
7.695
7.701
90,306
-0.01(-0.09%)
Nov 03, 2021
7.736
7.749
7.667
7.708
194,839
+0.01(+0.09%)
Nov 02, 2021
7.722
7.742
7.667
7.701
141,387
+0.01(+0.18%)
Nov 01, 2021
7.736
7.749
7.654
7.688
205,245
-0.01(-0.18%)
Oct 29, 2021
7.688
7.722
7.620
7.701
269,247
+0.03(+0.36%)
Oct 28, 2021
7.633
7.708
7.606
7.674
89,619
+0.05(+0.63%)
Oct 27, 2021
7.667
7.674
7.592
7.626
264,841
-0.03(-0.44%)
Oct 26, 2021
7.681
7.661
138,563
+0.01(+0.09%)
Oct 25, 2021
7.715
7.715
7.626
7.654
185,769
-0.05(-0.62%)
Oct 22, 2021
7.688
7.715
7.640
7.701
226,683
+0.03(+0.36%)
Oct 21, 2021
7.674
7.720
7.633
7.674
207,977
+0.02(+0.27%)
Oct 20, 2021
7.640
7.688
7.632
7.654
280,236
+0.02(+0.27%)
Oct 19, 2021
7.627
7.640
7.620
7.633
336,783
+0.03(+0.44%)
Oct 18, 2021
7.593
7.606
7.566
7.600
219,362
+0.06(+0.81%)
Oct 15, 2021
7.573
7.576
7.532
7.539
131,908
-0.01(-0.18%)
Oct 14, 2021
7.566
7.593
7.547
7.552
205,956
+0.01(+0.18%)
Oct 13, 2021
7.566
7.566
7.525
7.539
255,957
+0.01(+0.09%)
Oct 12, 2021
7.566
7.566
7.532
7.532
129,782
+0.00(+0.00%)
Oct 11, 2021
7.519
7.566
7.512
7.532
147,176
+0.02(+0.27%)
Oct 08, 2021
7.539
7.552
7.505
7.512
118,945
-0.01(-0.18%)
Oct 07, 2021
7.519
7.566
7.509
7.525
120,456
+0.01(+0.18%)
Oct 06, 2021
7.485
7.525
7.431
7.512
114,144
+0.01(+0.18%)
Oct 05, 2021
7.444
7.505
7.439
7.498
136,821
+0.06(+0.82%)
Oct 04, 2021
7.512
7.512
7.424
7.438
158,653
-0.06(-0.81%)
Oct 01, 2021
7.485
7.498
7.444
7.498
101,255
+0.03(+0.45%)
Sep 30, 2021
7.451
7.485
7.438
7.465
123,908
+0.07(+1.01%)
Sep 29, 2021
7.411
7.451
7.363
7.390
205,314
-0.04(-0.55%)
Sep 28, 2021
7.492
7.492
7.424
7.431
230,929
-0.06(-0.81%)
Sep 27, 2021
7.539
7.566
7.458
7.492
252,206
-0.05(-0.63%)
Sep 24, 2021
7.586
7.613
7.525
7.539
171,668
-0.07(-0.98%)
Sep 23, 2021
7.620
7.633
7.606
7.613
110,443
+0.01(+0.09%)
Sep 22, 2021
7.593
7.616
7.559
7.606
152,806
+0.06(+0.81%)
Sep 21, 2021
7.566
7.579
7.512
7.546
79,136
+0.05(+0.63%)
Sep 20, 2021
7.620
7.620
7.431
7.498
268,223
-0.14(-1.86%)
Sep 17, 2021
7.640
7.687
7.627
7.640
129,249
+0.00(+0.00%)
Sep 16, 2021
7.640
7.734
7.640
7.640
226,012
+0.00(+0.00%)
Sep 15, 2021
7.634
7.727
7.626
7.640
247,577
+0.06(+0.80%)
Sep 14, 2021
7.660
7.694
7.560
7.580
214,525
-0.08(-1.05%)
Sep 13, 2021
7.680
7.694
7.640
7.660
119,003
+0.06(+0.79%)
Sep 10, 2021
7.654
7.714
7.573
7.600
217,394
-0.05(-0.61%)
Sep 09, 2021
7.613
7.647
7.613
7.647
248,162
+0.03(+0.44%)
Sep 08, 2021
7.600
7.620
7.560
7.613
210,158
+0.01(+0.18%)
Sep 07, 2021
7.600
7.634
7.567
7.600
165,616
+0.01(+0.09%)
Sep 03, 2021
7.634
7.634
7.580
7.593
122,467
-0.03(-0.44%)
Sep 02, 2021
7.640
7.640
7.607
7.627
118,470
-0.01(-0.18%)
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.