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 Diversified Income & Convertible Fund
(NY:
ACV
)
22.67
+0.33 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
9.540
9.598
9.490
9.598
129,151
+0.06(+0.62%)
Aug 30, 2017
9.413
9.540
9.378
9.540
89,689
+0.09(+1.00%)
Aug 29, 2017
9.409
9.454
9.359
9.445
55,248
+0.01(+0.10%)
Aug 28, 2017
9.476
9.476
9.426
9.436
69,207
-0.00(-0.05%)
Aug 25, 2017
9.409
9.440
9.363
9.440
117,266
+0.02(+0.24%)
Aug 24, 2017
9.513
9.513
9.318
9.418
115,646
-0.06(-0.67%)
Aug 23, 2017
9.436
9.485
9.397
9.481
88,446
+0.05(+0.48%)
Aug 22, 2017
9.377
9.458
9.377
9.436
67,007
+0.06(+0.68%)
Aug 21, 2017
9.454
9.454
9.345
9.372
62,571
-0.05(-0.58%)
Aug 18, 2017
9.463
9.472
9.332
9.427
118,092
+0.01(+0.10%)
Aug 17, 2017
9.517
9.531
9.414
9.418
60,909
-0.07(-0.71%)
Aug 16, 2017
9.494
9.562
9.445
9.485
156,069
+0.05(+0.53%)
Aug 15, 2017
9.503
9.503
9.400
9.436
60,758
+0.00(+0.05%)
Aug 14, 2017
9.391
9.449
9.345
9.431
84,748
+0.14(+1.56%)
Aug 11, 2017
9.151
9.413
9.052
9.287
191,218
+0.06(+0.64%)
Aug 10, 2017
9.761
9.779
9.196
9.228
236,715
-0.56(-5.72%)
Aug 09, 2017
9.861
9.863
9.707
9.788
98,443
-0.06(-0.56%)
Aug 08, 2017
9.875
9.884
9.812
9.844
93,240
-0.00(-0.05%)
Aug 07, 2017
9.839
9.848
9.803
9.848
80,514
+0.04(+0.44%)
Aug 04, 2017
9.839
9.848
9.803
9.805
55,777
-0.00(-0.03%)
Aug 03, 2017
9.862
9.862
9.785
9.808
88,800
-0.01(-0.14%)
Aug 02, 2017
9.794
9.830
9.772
9.821
99,586
+0.03(+0.27%)
Aug 01, 2017
9.763
9.794
9.674
9.794
83,587
+0.10(+1.02%)
Jul 31, 2017
9.727
9.732
9.687
9.696
56,809
-0.02(-0.23%)
Jul 28, 2017
9.705
9.763
9.588
9.718
170,950
-0.04(-0.37%)
Jul 27, 2017
9.821
9.866
9.687
9.754
134,869
-0.02(-0.18%)
Jul 26, 2017
9.853
9.871
9.772
9.772
106,775
-0.09(-0.91%)
Jul 25, 2017
9.781
9.933
9.754
9.862
186,338
+0.09(+0.96%)
Jul 24, 2017
9.741
9.768
9.718
9.768
110,015
+0.07(+0.69%)
Jul 21, 2017
9.709
9.821
9.691
9.700
95,905
+0.04(+0.37%)
Jul 20, 2017
9.620
9.727
9.612
9.664
61,130
+0.04(+0.47%)
Jul 19, 2017
9.714
9.785
9.620
9.620
224,535
-0.09(-0.97%)
Jul 18, 2017
9.530
9.718
9.525
9.714
142,283
+0.13(+1.31%)
Jul 17, 2017
9.602
9.664
9.507
9.588
111,482
-0.01(-0.09%)
Jul 14, 2017
9.570
9.611
9.557
9.597
48,534
+0.06(+0.61%)
Jul 13, 2017
9.557
9.570
9.490
9.539
83,010
+0.00(+0.00%)
Jul 12, 2017
9.458
9.539
9.422
9.539
66,984
+0.15(+1.58%)
Jul 11, 2017
9.566
9.584
9.359
9.391
121,563
-0.13(-1.38%)
Jul 10, 2017
9.513
9.607
9.513
9.522
126,758
+0.06(+0.61%)
Jul 07, 2017
9.420
9.491
9.393
9.464
63,677
+0.09(+0.95%)
Jul 06, 2017
9.420
9.460
9.358
9.375
58,092
-0.12(-1.31%)
Jul 05, 2017
9.455
9.500
9.366
9.500
84,815
+0.02(+0.23%)
Jul 03, 2017
9.375
9.478
9.299
9.478
47,269
+0.15(+1.62%)
Jun 30, 2017
9.335
9.371
9.251
9.326
56,975
+0.03(+0.34%)
Jun 29, 2017
9.362
9.362
9.220
9.295
52,287
-0.03(-0.33%)
Jun 28, 2017
9.353
9.358
9.283
9.326
62,811
+0.07(+0.77%)
Jun 27, 2017
9.424
9.442
9.251
9.255
96,030
-0.21(-2.26%)
Jun 26, 2017
9.429
9.508
9.419
9.469
78,449
+0.06(+0.66%)
Jun 23, 2017
9.393
9.451
9.328
9.407
56,741
+0.02(+0.19%)
Jun 22, 2017
9.322
9.389
9.309
9.389
87,294
+0.08(+0.91%)
Jun 21, 2017
9.202
9.304
9.202
9.304
110,934
+0.14(+1.50%)
Jun 20, 2017
9.255
9.255
9.166
9.166
91,740
-0.12(-1.25%)
Jun 19, 2017
9.309
9.341
9.237
9.282
53,647
-0.01(-0.10%)
Jun 16, 2017
9.353
9.366
9.229
9.291
90,915
-0.01(-0.10%)
Jun 15, 2017
9.300
9.300
9.211
9.300
33,771
-0.02(-0.19%)
Jun 14, 2017
9.264
9.362
9.224
9.318
70,309
+0.12(+1.26%)
Jun 13, 2017
9.344
9.358
9.193
9.202
91,454
-0.13(-1.38%)
Jun 12, 2017
9.349
9.349
9.237
9.331
76,830
-0.04(-0.38%)
Jun 09, 2017
9.375
9.424
9.244
9.366
89,721
+0.03(+0.33%)
Jun 08, 2017
9.335
9.375
9.197
9.335
171,524
+0.04(+0.42%)
Jun 07, 2017
9.314
9.367
9.275
9.297
141,173
+0.00(+0.00%)
Jun 06, 2017
9.283
9.310
9.151
9.297
130,782
-0.01(-0.09%)
Jun 05, 2017
9.354
9.367
9.235
9.305
102,733
-0.00(-0.05%)
Jun 02, 2017
9.279
9.407
9.195
9.310
90,860
+0.10(+1.10%)
Jun 01, 2017
9.204
9.252
9.164
9.208
91,805
+0.00(+0.05%)
May 31, 2017
9.058
9.204
9.014
9.204
93,320
+0.13(+1.41%)
May 30, 2017
9.045
9.116
9.010
9.076
67,194
+0.05(+0.59%)
May 26, 2017
9.072
9.102
8.971
9.023
188,938
+0.00(+0.05%)
May 25, 2017
9.147
9.180
9.019
9.019
79,921
-0.15(-1.59%)
May 24, 2017
9.160
9.200
9.080
9.164
88,950
+0.05(+0.58%)
May 23, 2017
9.116
9.116
9.045
9.111
68,236
+0.03(+0.34%)
May 22, 2017
9.067
9.102
9.014
9.080
86,223
+0.06(+0.69%)
May 19, 2017
8.935
9.067
8.935
9.019
87,698
+0.09(+0.99%)
May 18, 2017
8.882
9.005
8.851
8.930
91,252
-0.02(-0.20%)
May 17, 2017
9.076
9.120
8.807
8.948
210,689
-0.17(-1.84%)
May 16, 2017
9.111
9.116
9.023
9.116
69,489
+0.04(+0.39%)
May 15, 2017
9.120
9.142
9.027
9.080
60,919
+0.00(+0.05%)
May 12, 2017
9.072
9.102
9.010
9.076
69,872
+0.04(+0.39%)
May 11, 2017
9.041
9.102
9.019
9.041
75,261
-0.02(-0.19%)
May 10, 2017
9.023
9.098
9.023
9.058
52,039
-0.00(-0.05%)
May 09, 2017
9.098
9.160
9.019
9.063
57,195
-0.04(-0.40%)
May 08, 2017
9.152
9.152
9.082
9.099
67,654
+0.00(+0.00%)
May 05, 2017
9.095
9.134
9.016
9.099
107,648
+0.07(+0.73%)
May 04, 2017
9.248
9.274
9.025
9.034
132,520
-0.21(-2.23%)
May 03, 2017
9.209
9.239
9.183
9.239
107,815
+0.06(+0.62%)
May 02, 2017
9.139
9.270
9.130
9.182
165,617
+0.05(+0.53%)
May 01, 2017
9.117
9.146
9.077
9.134
109,628
+0.07(+0.82%)
Apr 28, 2017
9.029
9.109
8.985
9.060
61,303
+0.07(+0.73%)
Apr 27, 2017
9.012
9.029
8.959
8.994
74,987
+0.03(+0.29%)
Apr 26, 2017
9.064
9.064
8.964
8.968
135,447
-0.12(-1.30%)
Apr 25, 2017
9.130
9.152
9.016
9.086
190,067
+0.00(+0.05%)
Apr 24, 2017
9.077
9.156
9.042
9.082
186,771
+0.07(+0.83%)
Apr 21, 2017
9.020
9.029
8.959
9.007
55,763
+0.04(+0.49%)
Apr 20, 2017
8.977
9.030
8.950
8.964
110,073
+0.00(+0.05%)
Apr 19, 2017
9.060
9.069
8.893
8.959
185,912
-0.04(-0.39%)
Apr 18, 2017
9.038
9.069
8.942
8.994
126,320
-0.07(-0.77%)
Apr 17, 2017
8.994
9.108
8.937
9.064
121,592
+0.13(+1.42%)
Apr 13, 2017
9.007
9.060
8.885
8.937
66,704
-0.03(-0.34%)
Apr 12, 2017
9.003
9.090
8.933
8.968
129,165
+0.02(+0.20%)
Apr 11, 2017
9.034
9.064
8.885
8.950
79,387
-0.04(-0.40%)
Apr 10, 2017
9.008
9.030
8.965
8.987
89,302
+0.01(+0.15%)
Apr 07, 2017
8.961
9.017
8.891
8.974
118,502
+0.07(+0.78%)
Apr 06, 2017
9.004
9.022
8.891
8.904
204,819
-0.03(-0.34%)
Apr 05, 2017
8.904
8.974
8.904
8.935
80,404
+0.03(+0.39%)
Apr 04, 2017
8.896
8.900
8.860
8.900
135,610
+0.02(+0.24%)
Apr 03, 2017
8.909
8.909
8.822
8.878
74,579
+0.05(+0.59%)
Mar 31, 2017
8.803
8.830
8.739
8.826
81,005
+0.03(+0.35%)
Mar 30, 2017
8.726
8.796
8.691
8.796
136,543
+0.11(+1.30%)
Mar 29, 2017
8.596
8.683
8.596
8.683
88,890
+0.13(+1.58%)
Mar 28, 2017
8.561
8.637
8.548
8.548
79,573
+0.03(+0.31%)
Mar 27, 2017
8.453
8.609
8.400
8.522
77,347
+0.01(+0.15%)
Mar 24, 2017
8.552
8.557
8.422
8.509
72,003
+0.00(+0.05%)
Mar 23, 2017
8.552
8.622
8.483
8.505
78,850
-0.05(-0.56%)
Mar 22, 2017
8.496
8.557
8.448
8.552
94,994
+0.08(+0.92%)
Mar 21, 2017
8.596
8.665
8.444
8.474
98,493
-0.13(-1.46%)
Mar 20, 2017
8.687
8.709
8.546
8.600
145,542
-0.04(-0.45%)
Mar 17, 2017
8.696
8.704
8.578
8.639
90,925
-0.02(-0.20%)
Mar 16, 2017
8.665
8.670
8.557
8.657
74,446
-0.01(-0.10%)
Mar 15, 2017
8.492
8.670
8.359
8.665
166,622
+0.21(+2.47%)
Mar 14, 2017
8.470
8.552
8.431
8.457
113,292
-0.07(-0.87%)
Mar 13, 2017
8.657
8.657
8.522
8.531
140,282
-0.15(-1.70%)
Mar 10, 2017
8.704
8.704
8.448
8.678
267,779
+0.03(+0.40%)
Mar 09, 2017
8.809
8.809
8.548
8.644
147,805
-0.18(-2.03%)
Mar 08, 2017
8.823
8.939
8.803
8.823
121,765
+0.00(+0.02%)
Mar 07, 2017
8.875
8.875
8.818
8.821
120,516
-0.07(-0.84%)
Mar 06, 2017
8.939
8.939
8.853
8.896
67,663
-0.01(-0.10%)
Mar 03, 2017
8.901
8.939
8.856
8.905
121,902
+0.07(+0.78%)
Mar 02, 2017
8.888
8.896
8.784
8.836
95,285
+0.01(+0.10%)
Mar 01, 2017
8.866
8.931
8.814
8.827
134,785
-0.03(-0.39%)
Feb 28, 2017
8.896
8.926
8.848
8.862
94,008
-0.03(-0.29%)
Feb 27, 2017
8.823
8.896
8.771
8.888
92,330
+0.08(+0.93%)
Feb 24, 2017
8.827
8.840
8.754
8.806
96,445
-0.04(-0.44%)
Feb 23, 2017
8.728
8.913
8.677
8.845
98,945
+0.10(+1.18%)
Feb 22, 2017
8.625
8.741
8.599
8.741
61,774
+0.09(+1.05%)
Feb 21, 2017
8.625
8.694
8.603
8.651
63,645
+0.03(+0.30%)
Feb 17, 2017
8.625
8.625
8.625
0
-0.03(-0.40%)
Feb 16, 2017
8.737
8.754
8.590
8.659
74,413
-0.03(-0.40%)
Feb 15, 2017
8.711
8.711
8.625
8.694
124,219
+0.02(+0.20%)
Feb 14, 2017
8.797
8.797
8.655
8.677
78,644
-0.10(-1.13%)
Feb 13, 2017
8.806
8.815
8.724
8.776
92,555
+0.03(+0.30%)
Feb 10, 2017
8.845
8.845
8.715
8.750
86,350
-0.07(-0.78%)
Feb 09, 2017
8.582
8.823
8.582
8.819
162,788
+0.27(+3.16%)
Feb 08, 2017
8.493
8.599
8.493
8.549
93,051
+0.01(+0.10%)
Feb 07, 2017
8.651
8.651
8.540
8.540
95,778
-0.12(-1.33%)
Feb 06, 2017
8.579
8.690
8.566
8.655
114,408
+0.09(+1.05%)
Feb 03, 2017
8.519
8.613
8.493
8.566
67,684
+0.08(+0.91%)
Feb 02, 2017
8.455
8.523
8.442
8.489
114,344
+0.04(+0.51%)
Feb 01, 2017
8.369
8.446
8.322
8.446
161,590
+0.12(+1.44%)
Jan 31, 2017
8.339
8.382
8.282
8.326
88,257
+0.00(+0.05%)
Jan 30, 2017
8.365
8.369
8.262
8.322
71,078
-0.03(-0.41%)
Jan 27, 2017
8.288
8.403
8.287
8.356
130,917
+0.08(+0.98%)
Jan 26, 2017
8.275
8.408
8.207
8.275
123,909
-0.05(-0.62%)
Jan 25, 2017
8.241
8.326
8.168
8.326
126,481
+0.11(+1.35%)
Jan 24, 2017
8.232
8.232
8.156
8.215
72,691
+0.01(+0.09%)
Jan 23, 2017
8.151
8.215
8.087
8.208
61,783
+0.08(+0.96%)
Jan 20, 2017
8.160
8.181
8.104
8.130
68,379
+0.02(+0.26%)
Jan 19, 2017
8.109
8.160
8.079
8.109
130,119
-0.01(-0.16%)
Jan 18, 2017
8.190
8.190
8.079
8.121
101,810
-0.04(-0.47%)
Jan 17, 2017
8.203
8.292
8.119
8.160
105,560
-0.01(-0.16%)
Jan 13, 2017
8.173
8.173
8.173
0
-0.00(-0.05%)
Jan 12, 2017
8.181
8.190
8.074
8.177
89,462
+0.00(+0.05%)
Jan 11, 2017
8.147
8.173
8.134
8.173
79,191
+0.03(+0.40%)
Jan 10, 2017
8.169
8.169
8.109
8.140
157,620
+0.03(+0.37%)
Jan 09, 2017
8.131
8.229
8.068
8.110
175,417
+0.01(+0.16%)
Jan 06, 2017
8.047
8.115
7.992
8.097
154,130
+0.00(+0.05%)
Jan 05, 2017
8.110
8.114
8.064
8.093
90,166
+0.02(+0.26%)
Jan 04, 2017
8.004
8.072
7.975
8.072
150,737
+0.09(+1.17%)
Jan 03, 2017
8.000
8.031
7.915
7.979
135,259
+0.03(+0.32%)
Dec 30, 2016
7.953
7.953
7.953
0
+0.02(+0.27%)
Dec 29, 2016
7.903
7.975
7.890
7.932
109,614
+0.00(+0.05%)
Dec 28, 2016
8.047
8.047
7.920
7.928
125,271
-0.09(-1.11%)
Dec 27, 2016
7.992
8.085
7.936
8.017
65,472
+0.03(+0.37%)
Dec 23, 2016
7.987
7.987
7.987
0
+0.00(+0.00%)
Dec 22, 2016
8.025
8.064
7.932
7.987
143,172
-0.03(-0.32%)
Dec 21, 2016
7.983
8.021
7.945
8.013
73,789
+0.05(+0.64%)
Dec 20, 2016
7.992
7.992
7.932
7.962
94,648
-0.01(-0.11%)
Dec 19, 2016
7.949
8.002
7.903
7.970
79,267
-0.01(-0.16%)
Dec 16, 2016
8.051
8.051
7.924
7.983
148,957
-0.06(-0.68%)
Dec 15, 2016
7.987
8.038
7.914
8.038
160,647
+0.10(+1.23%)
Dec 14, 2016
7.962
8.042
7.869
7.941
164,610
-0.00(-0.05%)
Dec 13, 2016
7.860
7.953
7.814
7.945
159,566
+0.13(+1.63%)
Dec 12, 2016
7.801
7.852
7.797
7.818
158,418
-0.06(-0.70%)
Dec 09, 2016
7.920
7.920
7.780
7.873
76,209
+0.02(+0.22%)
Dec 08, 2016
7.890
7.962
7.835
7.856
198,368
-0.01(-0.12%)
Dec 07, 2016
7.799
7.878
7.744
7.866
127,567
+0.10(+1.24%)
Dec 06, 2016
7.723
7.786
7.639
7.769
149,112
+0.09(+1.15%)
Dec 05, 2016
7.673
7.723
7.618
7.681
104,750
+0.09(+1.22%)
Dec 02, 2016
7.593
7.618
7.526
7.589
116,920
+0.02(+0.28%)
Dec 01, 2016
7.610
7.684
7.559
7.568
103,752
-0.09(-1.21%)
Nov 30, 2016
7.731
7.731
7.559
7.660
142,872
-0.09(-1.14%)
Nov 29, 2016
7.740
7.786
7.710
7.748
209,599
+0.05(+0.60%)
Nov 28, 2016
7.765
7.786
7.656
7.702
96,840
-0.06(-0.81%)
Nov 25, 2016
7.820
7.896
7.765
7.765
39,132
-0.04(-0.52%)
Nov 23, 2016
7.806
7.806
7.806
0
+0.00(+0.03%)
Nov 22, 2016
7.807
7.841
7.757
7.803
126,033
+0.05(+0.66%)
Nov 21, 2016
7.677
7.815
7.668
7.752
236,182
+0.07(+0.97%)
Nov 18, 2016
7.643
7.752
7.576
7.678
212,629
+0.05(+0.72%)
Nov 17, 2016
7.559
7.664
7.559
7.623
178,667
+0.08(+1.01%)
Nov 16, 2016
7.349
7.580
7.349
7.547
233,681
+0.17(+2.28%)
Nov 15, 2016
7.282
7.421
7.245
7.379
106,056
+0.07(+0.98%)
Nov 14, 2016
7.421
7.421
7.257
7.308
73,761
-0.07(-0.91%)
Nov 11, 2016
7.316
7.408
7.287
7.375
56,846
+0.06(+0.86%)
Nov 10, 2016
7.333
7.372
7.245
7.312
92,978
+0.00(+0.06%)
Nov 09, 2016
7.177
7.308
7.171
7.308
45,934
+0.06(+0.81%)
Nov 08, 2016
7.228
7.320
7.177
7.249
96,433
+0.01(+0.16%)
Nov 07, 2016
7.229
7.266
7.167
7.237
104,117
+0.10(+1.40%)
Nov 04, 2016
7.196
7.233
7.013
7.138
82,190
-0.05(-0.64%)
Nov 03, 2016
7.279
7.279
7.183
7.183
68,094
-0.12(-1.59%)
Nov 02, 2016
7.341
7.375
7.225
7.300
277,454
-0.04(-0.57%)
Nov 01, 2016
7.383
7.383
7.275
7.341
126,703
-0.06(-0.84%)
Oct 31, 2016
7.466
7.523
7.341
7.404
97,102
-0.04(-0.56%)
Oct 28, 2016
7.524
7.531
7.441
7.445
69,607
-0.06(-0.75%)
Oct 27, 2016
7.562
7.562
7.495
7.502
38,652
-0.04(-0.47%)
Oct 26, 2016
7.541
7.558
7.503
7.537
54,546
+0.00(+0.06%)
Oct 25, 2016
7.616
7.616
7.495
7.533
164,008
-0.04(-0.55%)
Oct 24, 2016
7.599
7.620
7.545
7.574
65,688
+0.03(+0.39%)
Oct 21, 2016
7.528
7.558
7.499
7.545
48,000
+0.03(+0.39%)
Oct 20, 2016
7.516
7.524
7.445
7.516
89,556
+0.02(+0.33%)
Oct 19, 2016
7.499
7.543
7.487
7.491
81,363
+0.02(+0.28%)
Oct 18, 2016
7.520
7.520
7.420
7.470
87,329
+0.03(+0.39%)
Oct 17, 2016
7.545
7.566
7.375
7.441
130,852
-0.09(-1.21%)
Oct 14, 2016
7.624
7.649
7.512
7.533
106,292
-0.04(-0.49%)
Oct 13, 2016
7.582
7.624
7.533
7.570
87,146
-0.02(-0.33%)
Oct 12, 2016
7.686
7.686
7.566
7.595
93,145
-0.07(-0.98%)
Oct 11, 2016
7.782
7.782
7.641
7.670
93,362
-0.09(-1.19%)
Oct 10, 2016
7.791
7.794
7.746
7.762
72,120
+0.02(+0.21%)
Oct 07, 2016
7.762
7.771
7.697
7.746
45,818
+0.02(+0.21%)
Oct 06, 2016
7.775
7.775
7.684
7.729
38,233
-0.02(-0.32%)
Oct 05, 2016
7.816
7.816
7.745
7.754
37,306
-0.01(-0.14%)
Oct 04, 2016
7.841
7.857
7.746
7.765
188,636
-0.04(-0.54%)
Oct 03, 2016
7.824
7.861
7.767
7.808
36,275
-0.03(-0.42%)
Sep 30, 2016
7.775
7.853
7.717
7.841
37,690
+0.08(+1.06%)
Sep 29, 2016
7.861
7.861
7.684
7.758
72,824
-0.07(-0.95%)
Sep 28, 2016
7.820
7.841
7.791
7.832
86,411
+0.02(+0.32%)
Sep 27, 2016
7.795
7.832
7.692
7.808
70,178
+0.03(+0.44%)
Sep 26, 2016
7.808
7.849
7.697
7.773
124,902
-0.04(-0.54%)
Sep 23, 2016
7.812
7.837
7.734
7.816
80,736
+0.03(+0.37%)
Sep 22, 2016
7.861
7.861
7.734
7.787
90,122
-0.01(-0.16%)
Sep 21, 2016
7.758
7.816
7.684
7.800
191,488
+0.09(+1.18%)
Sep 20, 2016
7.775
7.775
7.664
7.709
54,951
+0.00(+0.00%)
Sep 19, 2016
7.816
7.845
7.680
7.709
122,215
-0.08(-1.01%)
Sep 16, 2016
7.676
7.800
7.618
7.787
171,103
+0.13(+1.67%)
Sep 15, 2016
7.655
7.718
7.602
7.659
65,438
+0.02(+0.32%)
Sep 14, 2016
7.659
7.684
7.577
7.635
57,261
-0.00(-0.05%)
Sep 13, 2016
7.709
7.738
7.581
7.639
107,781
-0.09(-1.23%)
Sep 12, 2016
7.639
7.758
7.581
7.734
101,762
+0.05(+0.59%)
Sep 09, 2016
7.903
7.919
7.664
7.688
283,278
-0.23(-2.86%)
Sep 08, 2016
7.915
7.944
7.849
7.915
217,951
+0.03(+0.40%)
Sep 07, 2016
7.891
7.891
7.822
7.883
207,558
-0.00(-0.05%)
Sep 06, 2016
7.855
7.887
7.851
7.887
90,024
+0.04(+0.47%)
Sep 02, 2016
7.818
7.850
7.850
7.850
88,137
+0.05(+0.68%)
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.