Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Dividend Interest and Premium Strategy Fund
(NY:
NFJ
)
11.98
+0.00 (+0.04%)
Streaming Delayed Price
Updated: 1:15 PM EDT, May 1, 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, 2017
7.915
7.933
7.879
7.891
307,312
-0.01(-0.15%)
Aug 30, 2017
7.891
7.905
7.873
7.903
234,513
+0.03(+0.38%)
Aug 29, 2017
7.819
7.897
7.801
7.873
334,829
+0.01(+0.11%)
Aug 28, 2017
7.921
7.921
7.855
7.864
306,901
-0.03(-0.42%)
Aug 25, 2017
7.885
7.927
7.867
7.897
308,751
+0.04(+0.46%)
Aug 24, 2017
7.861
7.873
7.837
7.861
202,206
+0.01(+0.08%)
Aug 23, 2017
7.837
7.869
7.807
7.855
253,058
+0.02(+0.23%)
Aug 22, 2017
7.801
7.837
7.789
7.837
369,910
+0.05(+0.69%)
Aug 21, 2017
7.771
7.801
7.747
7.783
219,784
+0.01(+0.08%)
Aug 18, 2017
7.783
7.825
7.747
7.777
358,133
-0.02(-0.31%)
Aug 17, 2017
7.903
7.903
7.771
7.801
288,214
-0.10(-1.29%)
Aug 16, 2017
7.861
7.921
7.855
7.903
352,376
+0.05(+0.61%)
Aug 15, 2017
7.891
7.909
7.831
7.855
326,162
-0.01(-0.15%)
Aug 14, 2017
7.861
7.915
7.855
7.867
380,582
+0.04(+0.46%)
Aug 11, 2017
7.735
7.867
7.669
7.831
492,635
+0.04(+0.54%)
Aug 10, 2017
7.903
7.915
7.783
7.789
516,166
-0.14(-1.74%)
Aug 09, 2017
7.975
7.975
7.915
7.927
344,823
-0.07(-0.90%)
Aug 08, 2017
7.981
8.011
7.963
7.999
242,864
+0.02(+0.30%)
Aug 07, 2017
7.969
7.981
7.957
7.975
270,704
+0.00(+0.00%)
Aug 04, 2017
7.975
7.975
7.945
7.975
233,152
+0.02(+0.23%)
Aug 03, 2017
7.999
7.999
7.915
7.957
420,840
-0.03(-0.37%)
Aug 02, 2017
7.999
8.023
7.975
7.987
378,090
-0.01(-0.15%)
Aug 01, 2017
7.999
8.017
7.987
7.999
382,990
+0.01(+0.15%)
Jul 31, 2017
8.041
8.053
7.981
7.987
332,409
-0.02(-0.30%)
Jul 28, 2017
8.047
8.047
7.975
8.011
334,227
-0.03(-0.37%)
Jul 27, 2017
8.082
8.082
7.987
8.041
231,331
-0.02(-0.22%)
Jul 26, 2017
8.071
8.088
8.029
8.059
659,082
+0.02(+0.22%)
Jul 25, 2017
8.011
8.047
8.011
8.041
626,520
+0.08(+0.98%)
Jul 24, 2017
7.993
7.999
7.951
7.963
293,380
-0.02(-0.23%)
Jul 21, 2017
8.005
8.011
7.963
7.981
206,237
-0.02(-0.22%)
Jul 20, 2017
7.981
8.017
7.968
7.999
275,560
+0.02(+0.23%)
Jul 19, 2017
7.957
8.023
7.957
7.981
532,453
+0.03(+0.38%)
Jul 18, 2017
7.933
7.963
7.909
7.951
219,821
+0.03(+0.38%)
Jul 17, 2017
7.939
7.945
7.897
7.921
286,066
-0.04(-0.53%)
Jul 14, 2017
7.915
7.975
7.897
7.963
395,442
+0.06(+0.76%)
Jul 13, 2017
7.951
7.951
7.885
7.903
373,219
-0.02(-0.30%)
Jul 12, 2017
7.927
7.957
7.903
7.927
293,791
+0.04(+0.53%)
Jul 11, 2017
7.879
7.903
7.843
7.885
214,865
+0.02(+0.30%)
Jul 10, 2017
7.879
7.879
7.837
7.861
305,745
+0.00(+0.00%)
Jul 07, 2017
7.825
7.867
7.819
7.861
229,076
+0.04(+0.54%)
Jul 06, 2017
7.891
7.891
7.807
7.819
452,248
-0.08(-1.06%)
Jul 05, 2017
7.879
7.903
7.819
7.903
316,796
+0.02(+0.23%)
Jul 03, 2017
7.873
7.897
7.849
7.885
211,286
+0.05(+0.61%)
Jun 30, 2017
7.849
7.861
7.825
7.837
613,471
+0.01(+0.08%)
Jun 29, 2017
7.903
7.903
7.771
7.831
743,886
-0.05(-0.68%)
Jun 28, 2017
7.873
7.909
7.872
7.885
271,863
+0.02(+0.23%)
Jun 27, 2017
7.903
7.921
7.849
7.867
629,596
-0.02(-0.30%)
Jun 26, 2017
7.855
7.915
7.837
7.891
767,948
+0.05(+0.69%)
Jun 23, 2017
7.795
7.837
7.771
7.837
527,997
+0.08(+1.00%)
Jun 22, 2017
7.783
7.795
7.735
7.759
476,896
-0.04(-0.46%)
Jun 21, 2017
7.855
7.855
7.783
7.795
450,237
-0.04(-0.46%)
Jun 20, 2017
7.891
7.897
7.825
7.831
327,938
-0.06(-0.76%)
Jun 19, 2017
7.855
7.891
7.849
7.891
296,959
+0.07(+0.84%)
Jun 16, 2017
7.849
7.855
7.801
7.825
517,381
+0.00(+0.00%)
Jun 15, 2017
7.783
7.837
7.777
7.825
412,825
+0.01(+0.15%)
Jun 14, 2017
7.867
7.867
7.795
7.813
521,015
-0.03(-0.38%)
Jun 13, 2017
7.843
7.855
7.831
7.843
423,985
+0.02(+0.31%)
Jun 12, 2017
7.807
7.831
7.789
7.819
314,721
+0.01(+0.08%)
Jun 09, 2017
7.795
7.837
7.789
7.813
420,991
+0.01(+0.15%)
Jun 08, 2017
7.801
7.831
7.783
7.801
429,215
-0.01(-0.08%)
Jun 07, 2017
7.795
7.831
7.778
7.807
537,685
+0.01(+0.07%)
Jun 06, 2017
7.766
7.801
7.766
7.801
407,456
+0.01(+0.15%)
Jun 05, 2017
7.790
7.807
7.784
7.790
276,770
-0.02(-0.22%)
Jun 02, 2017
7.842
7.842
7.778
7.807
417,287
-0.02(-0.30%)
Jun 01, 2017
7.813
7.831
7.807
7.831
357,344
+0.05(+0.68%)
May 31, 2017
7.813
7.824
7.766
7.778
333,540
-0.01(-0.15%)
May 30, 2017
7.772
7.825
7.766
7.790
326,848
-0.01(-0.08%)
May 26, 2017
7.836
7.842
7.784
7.795
260,002
-0.03(-0.37%)
May 25, 2017
7.819
7.848
7.813
7.825
226,790
+0.02(+0.22%)
May 24, 2017
7.819
7.831
7.790
7.807
353,133
+0.02(+0.23%)
May 23, 2017
7.795
7.825
7.778
7.790
345,694
+0.00(+0.00%)
May 22, 2017
7.760
7.795
7.749
7.790
302,300
+0.06(+0.83%)
May 19, 2017
7.708
7.754
7.702
7.725
376,319
+0.05(+0.69%)
May 18, 2017
7.637
7.684
7.637
7.672
350,762
+0.02(+0.23%)
May 17, 2017
7.702
7.713
7.655
7.655
458,723
-0.08(-0.98%)
May 16, 2017
7.749
7.754
7.725
7.731
392,946
-0.01(-0.15%)
May 15, 2017
7.719
7.754
7.719
7.743
330,602
+0.03(+0.38%)
May 12, 2017
7.713
7.719
7.696
7.713
359,770
-0.01(-0.08%)
May 11, 2017
7.696
7.719
7.669
7.719
332,429
+0.02(+0.23%)
May 10, 2017
7.690
7.708
7.681
7.702
314,997
+0.01(+0.08%)
May 09, 2017
7.713
7.719
7.681
7.696
393,471
-0.01(-0.08%)
May 08, 2017
7.684
7.713
7.684
7.702
299,135
+0.02(+0.23%)
May 05, 2017
7.684
7.690
7.661
7.684
225,563
+0.01(+0.15%)
May 04, 2017
7.702
7.713
7.667
7.672
358,673
-0.01(-0.15%)
May 03, 2017
7.690
7.714
7.672
7.684
322,568
-0.01(-0.08%)
May 02, 2017
7.713
7.713
7.678
7.690
382,796
-0.02(-0.30%)
May 01, 2017
7.702
7.725
7.696
7.713
444,872
+0.02(+0.30%)
Apr 28, 2017
7.713
7.749
7.684
7.690
357,410
-0.02(-0.30%)
Apr 27, 2017
7.766
7.772
7.713
7.713
312,340
-0.05(-0.60%)
Apr 26, 2017
7.760
7.778
7.749
7.760
422,267
-0.02(-0.30%)
Apr 25, 2017
7.749
7.801
7.737
7.784
379,205
+0.06(+0.83%)
Apr 24, 2017
7.737
7.766
7.719
7.719
656,481
+0.01(+0.15%)
Apr 21, 2017
7.696
7.708
7.667
7.708
606,095
+0.02(+0.30%)
Apr 20, 2017
7.649
7.713
7.621
7.684
328,053
+0.05(+0.61%)
Apr 19, 2017
7.655
7.655
7.616
7.637
407,063
+0.02(+0.31%)
Apr 18, 2017
7.649
7.649
7.598
7.614
402,453
-0.04(-0.54%)
Apr 17, 2017
7.643
7.655
7.620
7.655
284,787
+0.03(+0.38%)
Apr 13, 2017
7.655
7.684
7.614
7.626
335,060
-0.04(-0.46%)
Apr 12, 2017
7.690
7.690
7.643
7.661
610,137
-0.04(-0.46%)
Apr 11, 2017
7.690
7.696
7.632
7.696
332,506
+0.01(+0.15%)
Apr 10, 2017
7.637
7.690
7.632
7.684
349,620
+0.05(+0.69%)
Apr 07, 2017
7.614
7.632
7.596
7.632
255,028
+0.02(+0.23%)
Apr 06, 2017
7.602
7.620
7.573
7.614
372,631
+0.02(+0.31%)
Apr 05, 2017
7.561
7.614
7.561
7.591
461,248
+0.06(+0.78%)
Apr 04, 2017
7.468
7.538
7.468
7.532
433,955
+0.01(+0.16%)
Apr 03, 2017
7.550
7.561
7.509
7.520
337,894
-0.02(-0.31%)
Mar 31, 2017
7.579
7.591
7.526
7.544
448,505
-0.03(-0.39%)
Mar 30, 2017
7.620
7.620
7.567
7.573
291,559
-0.02(-0.31%)
Mar 29, 2017
7.573
7.596
7.550
7.596
520,567
+0.04(+0.54%)
Mar 28, 2017
7.550
7.561
7.526
7.555
360,773
+0.03(+0.39%)
Mar 27, 2017
7.474
7.538
7.421
7.526
747,838
+0.03(+0.39%)
Mar 24, 2017
7.485
7.713
7.465
7.497
627,513
+0.01(+0.16%)
Mar 23, 2017
7.509
7.526
7.458
7.485
414,223
-0.03(-0.39%)
Mar 22, 2017
7.491
7.514
7.462
7.514
310,539
+0.04(+0.47%)
Mar 21, 2017
7.526
7.567
7.462
7.479
472,146
-0.02(-0.23%)
Mar 20, 2017
7.514
7.538
7.497
7.497
228,005
-0.02(-0.23%)
Mar 17, 2017
7.532
7.544
7.503
7.514
383,453
+0.00(+0.00%)
Mar 16, 2017
7.544
7.561
7.509
7.514
360,378
-0.02(-0.31%)
Mar 15, 2017
7.503
7.544
7.485
7.538
410,713
+0.06(+0.86%)
Mar 14, 2017
7.497
7.520
7.462
7.474
283,928
-0.04(-0.55%)
Mar 13, 2017
7.567
7.573
7.509
7.514
421,001
-0.04(-0.47%)
Mar 10, 2017
7.526
7.550
7.485
7.550
514,930
+0.08(+1.02%)
Mar 09, 2017
7.567
7.567
7.453
7.474
710,214
-0.05(-0.70%)
Mar 08, 2017
7.549
7.549
7.515
7.526
329,453
+0.00(+0.00%)
Mar 07, 2017
7.532
7.543
7.486
7.526
358,067
-0.01(-0.15%)
Mar 06, 2017
7.520
7.555
7.520
7.538
379,604
-0.02(-0.30%)
Mar 03, 2017
7.538
7.578
7.527
7.561
253,022
+0.05(+0.61%)
Mar 02, 2017
7.606
7.618
7.515
7.515
395,750
-0.11(-1.50%)
Mar 01, 2017
7.595
7.646
7.561
7.629
391,532
+0.09(+1.21%)
Feb 28, 2017
7.538
7.561
7.515
7.538
406,914
-0.01(-0.15%)
Feb 27, 2017
7.543
7.549
7.520
7.549
927,073
+0.02(+0.30%)
Feb 24, 2017
7.498
7.526
7.498
7.526
416,939
-0.01(-0.15%)
Feb 23, 2017
7.532
7.538
7.492
7.538
442,388
+0.02(+0.23%)
Feb 22, 2017
7.503
7.520
7.452
7.520
650,494
-0.01(-0.15%)
Feb 21, 2017
7.509
7.532
7.492
7.532
445,956
+0.04(+0.53%)
Feb 17, 2017
7.492
7.492
7.492
0
-0.01(-0.08%)
Feb 16, 2017
7.555
7.555
7.498
7.498
326,584
-0.06(-0.83%)
Feb 15, 2017
7.532
7.561
7.509
7.561
572,176
+0.03(+0.38%)
Feb 14, 2017
7.532
7.543
7.492
7.532
342,445
+0.01(+0.15%)
Feb 13, 2017
7.538
7.549
7.520
7.520
370,130
+0.01(+0.08%)
Feb 10, 2017
7.538
7.538
7.492
7.515
495,254
+0.02(+0.23%)
Feb 09, 2017
7.469
7.509
7.469
7.498
357,834
+0.03(+0.38%)
Feb 08, 2017
7.458
7.469
7.418
7.469
396,582
+0.01(+0.15%)
Feb 07, 2017
7.520
7.555
7.418
7.458
550,090
-0.07(-0.91%)
Feb 06, 2017
7.555
7.578
7.503
7.526
412,059
-0.06(-0.75%)
Feb 03, 2017
7.515
7.603
7.480
7.583
509,260
+0.10(+1.30%)
Feb 02, 2017
7.503
7.504
7.463
7.486
312,345
-0.02(-0.30%)
Feb 01, 2017
7.480
7.515
7.446
7.509
377,666
+0.06(+0.77%)
Jan 31, 2017
7.423
7.452
7.418
7.452
237,052
+0.00(+0.00%)
Jan 30, 2017
7.446
7.458
7.400
7.452
329,819
+0.01(+0.08%)
Jan 27, 2017
7.475
7.492
7.429
7.446
356,538
-0.05(-0.69%)
Jan 26, 2017
7.475
7.532
7.463
7.498
351,060
+0.01(+0.15%)
Jan 25, 2017
7.480
7.503
7.463
7.486
392,139
+0.04(+0.54%)
Jan 24, 2017
7.463
7.463
7.435
7.446
420,947
-0.01(-0.08%)
Jan 23, 2017
7.406
7.457
7.383
7.452
338,420
+0.05(+0.62%)
Jan 20, 2017
7.429
7.435
7.395
7.406
232,775
+0.00(+0.00%)
Jan 19, 2017
7.389
7.406
7.377
7.406
321,366
+0.00(+0.00%)
Jan 18, 2017
7.412
7.418
7.377
7.406
389,936
-0.01(-0.08%)
Jan 17, 2017
7.412
7.418
7.383
7.412
392,945
-0.01(-0.08%)
Jan 13, 2017
7.418
7.418
7.418
0
+0.01(+0.15%)
Jan 12, 2017
7.418
7.418
7.389
7.406
373,456
-0.02(-0.31%)
Jan 11, 2017
7.423
7.429
7.395
7.429
382,373
+0.01(+0.15%)
Jan 10, 2017
7.452
7.452
7.400
7.418
350,527
-0.02(-0.23%)
Jan 09, 2017
7.435
7.441
7.377
7.435
926,367
+0.02(+0.31%)
Jan 06, 2017
7.377
7.435
7.337
7.412
847,126
+0.04(+0.54%)
Jan 05, 2017
7.303
7.372
7.292
7.372
545,658
+0.00(+0.00%)
Jan 04, 2017
7.280
7.383
7.269
7.372
610,319
+0.05(+0.70%)
Jan 03, 2017
7.223
7.343
7.212
7.320
607,943
+0.11(+1.51%)
Dec 30, 2016
7.212
7.212
7.212
0
+0.00(+0.00%)
Dec 29, 2016
7.172
7.223
7.172
7.212
499,315
+0.03(+0.40%)
Dec 28, 2016
7.257
7.275
7.172
7.183
672,998
-0.07(-0.95%)
Dec 27, 2016
7.280
7.303
7.240
7.252
479,639
-0.02(-0.24%)
Dec 23, 2016
7.269
7.269
7.269
0
-0.02(-0.24%)
Dec 22, 2016
7.292
7.292
7.240
7.286
506,467
+0.02(+0.24%)
Dec 21, 2016
7.224
7.274
7.224
7.269
451,902
+0.02(+0.23%)
Dec 20, 2016
7.179
7.263
7.179
7.252
584,085
+0.06(+0.85%)
Dec 19, 2016
7.219
7.224
7.163
7.191
383,137
+0.00(+0.00%)
Dec 16, 2016
7.219
7.235
7.168
7.191
535,391
+0.01(+0.16%)
Dec 15, 2016
7.179
7.241
7.168
7.179
470,960
+0.02(+0.31%)
Dec 14, 2016
7.196
7.246
7.157
7.157
493,246
-0.08(-1.16%)
Dec 13, 2016
7.196
7.241
7.146
7.241
540,340
+0.09(+1.25%)
Dec 12, 2016
7.219
7.219
7.135
7.152
450,463
-0.04(-0.62%)
Dec 09, 2016
7.179
7.202
7.127
7.196
378,523
+0.04(+0.63%)
Dec 08, 2016
7.152
7.185
7.124
7.152
495,569
-0.06(-0.78%)
Dec 07, 2016
7.112
7.207
7.079
7.207
681,178
+0.07(+0.94%)
Dec 06, 2016
7.073
7.140
7.040
7.140
421,248
+0.04(+0.63%)
Dec 05, 2016
7.045
7.107
7.029
7.096
472,918
+0.06(+0.87%)
Dec 02, 2016
7.006
7.057
7.006
7.034
269,201
+0.01(+0.16%)
Dec 01, 2016
7.045
7.090
6.995
7.023
624,290
-0.04(-0.63%)
Nov 30, 2016
7.135
7.146
7.029
7.068
1,334,049
-0.06(-0.86%)
Nov 29, 2016
7.090
7.140
7.085
7.129
335,405
+0.01(+0.16%)
Nov 28, 2016
7.140
7.157
7.118
7.118
263,601
-0.06(-0.86%)
Nov 25, 2016
7.101
7.191
7.068
7.179
204,339
+0.10(+1.42%)
Nov 23, 2016
7.079
7.079
7.079
0
+0.01(+0.08%)
Nov 22, 2016
7.045
7.079
7.045
7.073
296,332
+0.06(+0.80%)
Nov 21, 2016
6.984
7.076
6.962
7.017
475,190
+0.04(+0.64%)
Nov 18, 2016
7.023
7.027
6.945
6.973
345,427
-0.05(-0.72%)
Nov 17, 2016
7.012
7.029
6.995
7.023
497,543
+0.03(+0.40%)
Nov 16, 2016
6.922
6.995
6.894
6.995
370,388
+0.03(+0.40%)
Nov 15, 2016
6.883
6.989
6.883
6.967
501,495
+0.06(+0.89%)
Nov 14, 2016
6.962
7.001
6.878
6.906
439,246
-0.07(-0.96%)
Nov 11, 2016
6.984
6.984
6.928
6.973
444,175
-0.01(-0.16%)
Nov 10, 2016
6.900
6.989
6.879
6.984
605,126
+0.11(+1.54%)
Nov 09, 2016
6.755
6.878
6.744
6.878
433,526
+0.07(+0.98%)
Nov 08, 2016
6.749
6.811
6.716
6.811
350,155
+0.06(+0.83%)
Nov 07, 2016
6.744
6.783
6.744
6.755
727,499
+0.05(+0.75%)
Nov 04, 2016
6.732
6.738
6.693
6.705
451,881
-0.04(-0.58%)
Nov 03, 2016
6.766
6.788
6.732
6.744
226,412
-0.04(-0.66%)
Nov 02, 2016
6.822
6.827
6.783
6.788
831,121
-0.02(-0.33%)
Nov 01, 2016
6.861
6.866
6.788
6.811
370,182
-0.02(-0.25%)
Oct 31, 2016
6.822
6.867
6.822
6.827
365,527
-0.01(-0.16%)
Oct 28, 2016
6.827
6.874
6.827
6.839
294,196
-0.01(-0.16%)
Oct 27, 2016
6.934
6.945
6.844
6.850
350,043
-0.07(-0.97%)
Oct 26, 2016
6.906
6.945
6.878
6.917
212,197
-0.03(-0.40%)
Oct 25, 2016
6.939
6.962
6.911
6.945
409,352
+0.00(+0.00%)
Oct 24, 2016
6.939
6.949
6.906
6.945
355,330
+0.04(+0.57%)
Oct 21, 2016
6.906
6.911
6.889
6.906
221,266
-0.02(-0.24%)
Oct 20, 2016
6.861
6.939
6.861
6.922
727,979
+0.03(+0.41%)
Oct 19, 2016
6.822
6.922
6.805
6.894
535,729
+0.09(+1.31%)
Oct 18, 2016
6.822
6.827
6.783
6.805
462,059
+0.05(+0.74%)
Oct 17, 2016
6.816
6.822
6.755
6.755
493,480
-0.05(-0.74%)
Oct 14, 2016
6.878
6.905
6.805
6.805
544,961
-0.05(-0.73%)
Oct 13, 2016
6.850
6.883
6.816
6.855
558,301
-0.02(-0.32%)
Oct 12, 2016
6.872
6.917
6.867
6.878
500,056
-0.01(-0.08%)
Oct 11, 2016
6.967
6.978
6.883
6.883
454,027
-0.06(-0.88%)
Oct 10, 2016
6.984
6.995
6.945
6.945
438,944
+0.01(+0.08%)
Oct 07, 2016
6.945
6.967
6.928
6.939
445,122
-0.01(-0.08%)
Oct 06, 2016
6.962
7.001
6.939
6.945
702,552
-0.02(-0.32%)
Oct 05, 2016
6.967
7.006
6.956
6.967
386,545
+0.02(+0.32%)
Oct 04, 2016
7.023
7.023
6.945
6.945
473,901
-0.05(-0.72%)
Oct 03, 2016
7.062
7.070
6.989
6.995
457,005
-0.07(-0.95%)
Sep 30, 2016
7.006
7.068
7.006
7.062
343,440
+0.07(+1.04%)
Sep 29, 2016
7.068
7.079
6.984
6.989
549,210
-0.07(-0.95%)
Sep 28, 2016
7.062
7.084
7.029
7.057
340,789
-0.03(-0.39%)
Sep 27, 2016
7.017
7.090
7.012
7.084
255,912
+0.04(+0.63%)
Sep 26, 2016
7.023
7.068
7.006
7.040
700,739
+0.01(+0.08%)
Sep 23, 2016
7.140
7.191
7.029
7.034
620,114
-0.09(-1.25%)
Sep 22, 2016
7.101
7.140
7.101
7.124
397,271
+0.03(+0.47%)
Sep 21, 2016
7.040
7.090
7.001
7.090
773,745
+0.09(+1.36%)
Sep 20, 2016
7.001
7.017
6.967
6.995
393,090
+0.04(+0.56%)
Sep 19, 2016
6.978
6.995
6.939
6.956
212,320
+0.03(+0.40%)
Sep 16, 2016
6.989
6.989
6.911
6.928
334,093
-0.05(-0.72%)
Sep 15, 2016
6.889
6.978
6.889
6.978
260,413
+0.08(+1.13%)
Sep 14, 2016
6.928
6.969
6.883
6.900
352,010
-0.04(-0.64%)
Sep 13, 2016
7.040
7.062
6.928
6.945
504,498
-0.14(-1.97%)
Sep 12, 2016
7.068
7.096
7.023
7.084
400,163
+0.01(+0.08%)
Sep 09, 2016
7.140
7.151
7.068
7.079
621,770
-0.11(-1.48%)
Sep 08, 2016
7.118
7.230
7.107
7.185
621,131
+0.04(+0.55%)
Sep 07, 2016
7.113
7.146
7.105
7.146
269,423
+0.04(+0.61%)
Sep 06, 2016
7.091
7.119
7.086
7.102
234,934
-0.01(-0.15%)
Sep 02, 2016
7.053
7.113
7.113
7.113
229,343
+0.08(+1.09%)
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.