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
)
12.30
+0.11 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2015
6.357
6.484
6.357
6.484
938,579
+0.13(+2.00%)
Sep 29, 2015
6.332
6.373
6.256
6.357
798,538
+0.03(+0.40%)
Sep 28, 2015
6.454
6.464
6.317
6.332
1,661,058
-0.12(-1.81%)
Sep 25, 2015
6.642
6.657
6.423
6.449
1,421,475
-0.11(-1.70%)
Sep 24, 2015
6.510
6.571
6.469
6.560
1,004,001
+0.02(+0.31%)
Sep 23, 2015
6.576
6.591
6.479
6.540
618,833
-0.04(-0.62%)
Sep 22, 2015
6.560
6.581
6.510
6.581
673,997
-0.04(-0.54%)
Sep 21, 2015
6.642
6.692
6.591
6.616
506,718
-0.03(-0.46%)
Sep 18, 2015
6.596
6.657
6.596
6.647
482,322
-0.06(-0.91%)
Sep 17, 2015
6.652
6.763
6.642
6.708
482,026
+0.04(+0.61%)
Sep 16, 2015
6.626
6.697
6.601
6.667
574,675
+0.07(+1.00%)
Sep 15, 2015
6.555
6.626
6.515
6.601
420,630
+0.07(+1.09%)
Sep 14, 2015
6.596
6.596
6.530
6.530
318,746
-0.05(-0.77%)
Sep 11, 2015
6.520
6.591
6.474
6.581
292,772
+0.06(+0.86%)
Sep 10, 2015
6.566
6.591
6.484
6.525
546,564
-0.02(-0.31%)
Sep 09, 2015
6.692
6.717
6.540
6.545
773,141
-0.09(-1.40%)
Sep 08, 2015
6.560
6.648
6.560
6.638
645,260
+0.10(+1.58%)
Sep 04, 2015
6.496
6.535
6.535
6.535
385,291
-0.01(-0.22%)
Sep 03, 2015
6.501
6.589
6.501
6.550
408,184
+0.06(+0.98%)
Sep 02, 2015
6.467
6.501
6.428
6.486
559,329
+0.08(+1.22%)
Sep 01, 2015
6.413
6.491
6.398
6.408
577,264
-0.13(-1.95%)
Aug 31, 2015
6.545
6.619
6.521
6.535
606,976
-0.06(-0.89%)
Aug 28, 2015
6.555
6.611
6.553
6.594
576,016
+0.01(+0.22%)
Aug 27, 2015
6.477
6.589
6.477
6.580
816,051
+0.14(+2.13%)
Aug 26, 2015
6.428
6.472
6.295
6.442
891,245
+0.11(+1.78%)
Aug 25, 2015
6.712
6.741
6.300
6.329
1,292,055
-0.04(-0.69%)
Aug 24, 2015
6.212
6.432
5.398
6.374
1,921,379
-0.22(-3.35%)
Aug 21, 2015
6.653
6.673
6.580
6.594
1,044,140
-0.09(-1.39%)
Aug 20, 2015
6.815
6.842
6.674
6.687
1,181,511
-0.19(-2.71%)
Aug 19, 2015
6.854
6.893
6.825
6.874
494,099
+0.00(+0.07%)
Aug 18, 2015
6.903
6.928
6.854
6.869
536,175
-0.06(-0.85%)
Aug 17, 2015
6.937
6.947
6.913
6.928
444,117
-0.03(-0.49%)
Aug 14, 2015
6.947
6.962
6.874
6.962
459,106
+0.00(+0.07%)
Aug 13, 2015
6.947
6.977
6.937
6.957
609,152
-0.00(-0.07%)
Aug 12, 2015
6.903
6.977
6.893
6.962
646,757
-0.00(-0.07%)
Aug 11, 2015
6.893
6.967
6.893
6.967
523,625
+0.01(+0.21%)
Aug 10, 2015
6.913
6.972
6.898
6.952
649,058
+0.05(+0.78%)
Aug 07, 2015
6.962
6.972
6.893
6.898
466,515
-0.09(-1.26%)
Aug 06, 2015
7.050
7.070
6.908
6.986
1,383,627
-0.07(-0.97%)
Aug 05, 2015
7.099
7.104
7.035
7.055
581,339
-0.02(-0.35%)
Aug 04, 2015
7.099
7.114
7.021
7.080
633,799
-0.02(-0.35%)
Aug 03, 2015
7.109
7.119
7.070
7.104
379,586
-0.00(-0.07%)
Jul 31, 2015
7.070
7.109
7.070
7.109
428,968
+0.02(+0.35%)
Jul 30, 2015
7.055
7.088
7.050
7.085
351,739
-0.01(-0.14%)
Jul 29, 2015
7.055
7.104
7.035
7.094
532,973
+0.01(+0.21%)
Jul 28, 2015
6.991
7.080
6.962
7.080
524,219
+0.08(+1.19%)
Jul 27, 2015
7.045
7.046
6.903
6.996
832,277
-0.10(-1.38%)
Jul 24, 2015
7.192
7.192
7.055
7.094
515,338
-0.10(-1.43%)
Jul 23, 2015
7.197
7.227
7.178
7.197
539,055
+0.02(+0.34%)
Jul 22, 2015
7.187
7.227
7.173
7.173
391,143
-0.05(-0.75%)
Jul 21, 2015
7.183
7.237
7.173
7.227
641,758
+0.03(+0.48%)
Jul 20, 2015
7.281
7.300
7.192
7.192
596,418
-0.12(-1.61%)
Jul 17, 2015
7.354
7.354
7.310
7.310
304,749
-0.03(-0.47%)
Jul 16, 2015
7.256
7.354
7.256
7.344
489,198
+0.02(+0.27%)
Jul 15, 2015
7.315
7.354
7.315
7.325
542,302
-0.00(-0.07%)
Jul 14, 2015
7.339
7.349
7.320
7.330
435,938
-0.01(-0.13%)
Jul 13, 2015
7.339
7.349
7.291
7.339
366,271
+0.05(+0.67%)
Jul 10, 2015
7.271
7.310
7.266
7.290
408,872
+0.09(+1.23%)
Jul 09, 2015
7.300
7.315
7.197
7.202
558,628
-0.00(-0.07%)
Jul 08, 2015
7.295
7.321
7.207
7.207
441,476
-0.16(-2.20%)
Jul 07, 2015
7.354
7.384
7.290
7.369
575,157
+0.06(+0.80%)
Jul 06, 2015
7.325
7.359
7.310
7.310
335,373
-0.05(-0.67%)
Jul 02, 2015
7.447
7.359
7.359
7.359
714,084
-0.11(-1.44%)
Jul 01, 2015
7.482
7.482
7.428
7.467
304,176
+0.05(+0.73%)
Jun 30, 2015
7.428
7.447
7.354
7.413
649,099
+0.00(+0.07%)
Jun 29, 2015
7.438
7.487
7.403
7.408
1,255,989
-0.09(-1.24%)
Jun 26, 2015
7.521
7.540
7.467
7.501
615,344
+0.01(+0.20%)
Jun 25, 2015
7.506
7.516
7.457
7.487
801,498
-0.02(-0.26%)
Jun 24, 2015
7.570
7.590
7.506
7.506
462,139
-0.05(-0.71%)
Jun 23, 2015
7.560
7.594
7.550
7.560
471,807
+0.00(+0.00%)
Jun 22, 2015
7.594
7.599
7.550
7.560
397,545
-0.01(-0.19%)
Jun 19, 2015
7.536
7.590
7.536
7.575
630,803
+0.00(+0.06%)
Jun 18, 2015
7.511
7.585
7.491
7.570
620,425
+0.08(+1.11%)
Jun 17, 2015
7.457
7.501
7.438
7.487
447,623
+0.03(+0.39%)
Jun 16, 2015
7.438
7.482
7.408
7.457
655,968
+0.01(+0.13%)
Jun 15, 2015
7.447
7.487
7.447
7.447
608,561
-0.04(-0.59%)
Jun 12, 2015
7.570
7.575
7.491
7.491
681,988
-0.07(-0.97%)
Jun 11, 2015
7.599
7.634
7.521
7.565
581,892
+0.04(+0.52%)
Jun 10, 2015
7.507
7.559
7.454
7.526
1,092,239
+0.00(+0.00%)
Jun 09, 2015
7.592
7.631
7.526
7.526
795,672
-0.08(-1.06%)
Jun 08, 2015
7.554
7.626
7.554
7.607
650,201
+0.03(+0.38%)
Jun 05, 2015
7.573
7.602
7.564
7.578
357,014
-0.01(-0.19%)
Jun 04, 2015
7.650
7.650
7.583
7.592
506,571
-0.05(-0.69%)
Jun 03, 2015
7.635
7.669
7.635
7.645
475,738
+0.00(+0.00%)
Jun 02, 2015
7.673
7.673
7.631
7.645
456,818
-0.03(-0.37%)
Jun 01, 2015
7.702
7.716
7.673
7.673
420,197
-0.02(-0.25%)
May 29, 2015
7.721
7.735
7.688
7.692
327,827
-0.04(-0.49%)
May 28, 2015
7.697
7.735
7.678
7.731
392,394
+0.03(+0.43%)
May 27, 2015
7.688
7.726
7.683
7.697
395,560
+0.01(+0.19%)
May 26, 2015
7.712
7.726
7.678
7.683
313,899
-0.05(-0.62%)
May 22, 2015
7.745
7.731
7.731
7.731
275,238
-0.02(-0.28%)
May 21, 2015
7.731
7.764
7.721
7.753
267,781
+0.02(+0.28%)
May 20, 2015
7.716
7.750
7.702
7.731
354,492
+0.00(+0.06%)
May 19, 2015
7.735
7.750
7.702
7.726
397,678
-0.02(-0.31%)
May 18, 2015
7.759
7.759
7.707
7.750
412,414
-0.00(-0.06%)
May 15, 2015
7.740
7.757
7.721
7.754
379,046
-0.00(-0.06%)
May 14, 2015
7.745
7.759
7.707
7.759
389,220
+0.07(+0.87%)
May 13, 2015
7.650
7.707
7.650
7.692
359,002
+0.03(+0.37%)
May 12, 2015
7.626
7.664
7.607
7.664
352,991
+0.01(+0.19%)
May 11, 2015
7.678
7.692
7.645
7.650
336,475
-0.05(-0.62%)
May 08, 2015
7.697
7.745
7.692
7.697
265,839
+0.05(+0.62%)
May 07, 2015
7.669
7.697
7.645
7.650
477,968
-0.03(-0.37%)
May 06, 2015
7.697
7.721
7.659
7.678
373,402
-0.03(-0.34%)
May 05, 2015
7.712
7.735
7.654
7.704
522,440
-0.00(-0.03%)
May 04, 2015
7.759
7.778
7.697
7.707
534,178
-0.04(-0.55%)
May 01, 2015
7.783
7.783
7.730
7.750
328,587
+0.01(+0.18%)
Apr 30, 2015
7.754
7.793
7.721
7.735
309,394
-0.05(-0.67%)
Apr 29, 2015
7.754
7.805
7.745
7.788
419,393
+0.02(+0.25%)
Apr 28, 2015
7.735
7.792
7.716
7.769
543,458
+0.02(+0.25%)
Apr 27, 2015
7.812
7.826
7.745
7.750
424,849
-0.04(-0.49%)
Apr 24, 2015
7.807
7.821
7.783
7.788
238,649
-0.03(-0.43%)
Apr 23, 2015
7.802
7.843
7.787
7.821
334,546
+0.02(+0.24%)
Apr 22, 2015
7.802
7.816
7.754
7.802
445,191
+0.02(+0.31%)
Apr 21, 2015
7.831
7.840
7.764
7.778
355,794
-0.04(-0.49%)
Apr 20, 2015
7.759
7.831
7.759
7.816
316,864
+0.08(+1.05%)
Apr 17, 2015
7.783
7.783
7.692
7.735
382,104
-0.06(-0.79%)
Apr 16, 2015
7.750
7.821
7.745
7.797
322,881
+0.02(+0.24%)
Apr 15, 2015
7.735
7.793
7.735
7.778
398,235
+0.04(+0.55%)
Apr 14, 2015
7.769
7.778
7.726
7.735
359,840
-0.02(-0.25%)
Apr 13, 2015
7.778
7.797
7.740
7.754
330,282
-0.03(-0.43%)
Apr 10, 2015
7.826
7.826
7.773
7.788
309,493
-0.01(-0.18%)
Apr 09, 2015
7.759
7.807
7.740
7.802
399,929
+0.08(+0.99%)
Apr 08, 2015
7.721
7.773
7.713
7.726
416,011
-0.00(-0.06%)
Apr 07, 2015
7.664
7.769
7.664
7.731
484,232
+0.05(+0.68%)
Apr 06, 2015
7.645
7.726
7.626
7.678
424,837
+0.01(+0.12%)
Apr 02, 2015
7.683
7.669
7.669
7.669
320,796
-0.04(-0.56%)
Apr 01, 2015
7.764
7.764
7.688
7.712
259,952
-0.06(-0.80%)
Mar 31, 2015
7.721
7.773
7.692
7.773
825,211
+0.01(+0.18%)
Mar 30, 2015
7.664
7.769
7.654
7.759
776,630
+0.11(+1.43%)
Mar 27, 2015
7.626
7.664
7.597
7.650
651,756
+0.04(+0.50%)
Mar 26, 2015
7.554
7.616
7.526
7.612
434,013
+0.04(+0.50%)
Mar 25, 2015
7.602
7.631
7.573
7.573
586,129
-0.05(-0.63%)
Mar 24, 2015
7.645
7.654
7.612
7.621
559,002
-0.01(-0.12%)
Mar 23, 2015
7.654
7.664
7.616
7.631
518,829
-0.03(-0.44%)
Mar 20, 2015
7.645
7.702
7.645
7.664
438,275
+0.01(+0.19%)
Mar 19, 2015
7.645
7.654
7.612
7.650
487,552
+0.00(+0.00%)
Mar 18, 2015
7.545
7.659
7.545
7.650
344,421
+0.08(+1.07%)
Mar 17, 2015
7.592
7.597
7.545
7.569
354,012
-0.03(-0.44%)
Mar 16, 2015
7.573
7.631
7.573
7.602
485,330
+0.03(+0.38%)
Mar 13, 2015
7.588
7.592
7.516
7.573
447,307
-0.03(-0.38%)
Mar 12, 2015
7.592
7.650
7.521
7.602
567,207
+0.02(+0.25%)
Mar 11, 2015
7.569
7.592
7.546
7.583
503,770
+0.01(+0.18%)
Mar 10, 2015
7.588
7.590
7.518
7.569
606,352
-0.05(-0.67%)
Mar 09, 2015
7.625
7.662
7.606
7.620
490,450
-0.01(-0.12%)
Mar 06, 2015
7.666
7.685
7.620
7.629
428,370
-0.06(-0.78%)
Mar 05, 2015
7.717
7.724
7.676
7.689
441,539
-0.02(-0.24%)
Mar 04, 2015
7.727
7.731
7.680
7.708
521,781
-0.02(-0.30%)
Mar 03, 2015
7.736
7.736
7.685
7.731
537,111
-0.03(-0.36%)
Mar 02, 2015
7.731
7.759
7.708
7.759
458,660
+0.01(+0.18%)
Feb 27, 2015
7.722
7.754
7.699
7.745
467,893
+0.04(+0.54%)
Feb 26, 2015
7.713
7.736
7.689
7.703
495,148
-0.01(-0.12%)
Feb 25, 2015
7.694
7.727
7.680
7.713
526,179
+0.01(+0.12%)
Feb 24, 2015
7.615
7.722
7.615
7.703
506,326
+0.06(+0.85%)
Feb 23, 2015
7.671
7.689
7.601
7.639
564,128
-0.05(-0.66%)
Feb 20, 2015
7.648
7.703
7.606
7.689
420,413
+0.03(+0.42%)
Feb 19, 2015
7.657
7.680
7.625
7.657
551,415
-0.00(-0.06%)
Feb 18, 2015
7.606
7.662
7.601
7.662
407,196
+0.02(+0.24%)
Feb 17, 2015
7.606
7.643
7.574
7.643
484,516
+0.04(+0.55%)
Feb 13, 2015
7.643
7.601
7.601
7.601
348,645
-0.05(-0.61%)
Feb 12, 2015
7.588
7.662
7.586
7.648
405,979
+0.05(+0.67%)
Feb 11, 2015
7.560
7.597
7.553
7.597
429,827
+0.01(+0.18%)
Feb 10, 2015
7.509
7.588
7.467
7.583
549,645
+0.13(+1.68%)
Feb 09, 2015
7.472
7.495
7.450
7.458
588,253
-0.03(-0.37%)
Feb 06, 2015
7.555
7.587
7.472
7.486
572,340
-0.08(-1.04%)
Feb 05, 2015
7.523
7.569
7.523
7.564
524,056
+0.04(+0.55%)
Feb 04, 2015
7.541
7.597
7.509
7.523
569,320
-0.02(-0.31%)
Feb 03, 2015
7.467
7.546
7.444
7.546
510,260
+0.13(+1.69%)
Feb 02, 2015
7.365
7.439
7.365
7.421
693,121
+0.06(+0.88%)
Jan 30, 2015
7.347
7.425
7.347
7.356
566,473
-0.03(-0.44%)
Jan 29, 2015
7.361
7.398
7.328
7.388
520,112
+0.04(+0.57%)
Jan 28, 2015
7.425
7.453
7.342
7.347
633,352
-0.07(-0.94%)
Jan 27, 2015
7.421
7.481
7.416
7.416
481,591
-0.05(-0.68%)
Jan 26, 2015
7.578
7.583
7.416
7.467
983,226
-0.11(-1.47%)
Jan 23, 2015
7.578
7.620
7.555
7.578
626,612
-0.02(-0.24%)
Jan 22, 2015
7.574
7.615
7.509
7.597
607,375
+0.08(+1.05%)
Jan 21, 2015
7.449
7.527
7.435
7.518
501,991
+0.07(+1.00%)
Jan 20, 2015
7.462
7.467
7.412
7.444
463,595
-0.00(-0.06%)
Jan 16, 2015
7.379
7.453
7.370
7.449
432,510
+0.10(+1.32%)
Jan 15, 2015
7.351
7.384
7.319
7.351
519,916
+0.02(+0.25%)
Jan 14, 2015
7.365
7.405
7.300
7.333
972,085
-0.13(-1.68%)
Jan 13, 2015
7.467
7.551
7.421
7.458
574,913
+0.01(+0.12%)
Jan 12, 2015
7.546
7.546
7.421
7.449
580,431
-0.08(-1.05%)
Jan 09, 2015
7.583
7.583
7.504
7.527
397,922
-0.06(-0.73%)
Jan 08, 2015
7.569
7.606
7.551
7.583
773,626
+0.07(+0.92%)
Jan 07, 2015
7.462
7.513
7.421
7.513
1,169,904
+0.14(+1.88%)
Jan 06, 2015
7.453
7.513
7.361
7.374
1,223,086
-0.03(-0.44%)
Jan 05, 2015
7.449
7.462
7.368
7.407
831,944
-0.07(-0.93%)
Jan 02, 2015
7.472
7.537
7.431
7.476
642,946
+0.06(+0.87%)
Dec 31, 2014
7.462
7.412
7.412
7.412
2,879,836
-0.08(-1.05%)
Dec 30, 2014
7.569
7.611
7.490
7.490
1,964,346
-0.04(-0.49%)
Dec 29, 2014
7.689
7.699
7.527
7.527
1,224,930
-0.16(-2.11%)
Dec 26, 2014
7.791
7.791
7.689
7.689
598,289
-0.11(-1.43%)
Dec 24, 2014
7.805
7.801
7.801
7.801
284,313
+0.01(+0.12%)
Dec 23, 2014
7.769
7.850
7.708
7.791
679,059
+0.06(+0.76%)
Dec 22, 2014
7.701
7.755
7.674
7.733
517,716
+0.03(+0.41%)
Dec 19, 2014
7.719
7.742
7.661
7.701
543,266
-0.02(-0.23%)
Dec 18, 2014
7.670
7.733
7.630
7.719
538,888
+0.17(+2.21%)
Dec 17, 2014
7.421
7.566
7.421
7.552
420,522
+0.13(+1.76%)
Dec 16, 2014
7.444
7.575
7.403
7.421
512,748
-0.07(-0.96%)
Dec 15, 2014
7.584
7.602
7.494
7.494
459,997
-0.09(-1.13%)
Dec 12, 2014
7.615
7.647
7.566
7.579
602,011
-0.03(-0.41%)
Dec 11, 2014
7.647
7.728
7.593
7.611
569,803
-0.01(-0.18%)
Dec 10, 2014
7.624
7.656
7.588
7.624
541,205
-0.07(-0.94%)
Dec 09, 2014
7.670
7.705
7.597
7.697
963,613
-0.10(-1.33%)
Dec 08, 2014
7.778
7.832
7.742
7.800
433,101
-0.00(-0.06%)
Dec 05, 2014
7.836
7.893
7.764
7.805
654,508
-0.05(-0.69%)
Dec 04, 2014
7.886
7.913
7.850
7.859
416,781
-0.05(-0.68%)
Dec 03, 2014
7.913
7.972
7.904
7.913
481,777
-0.02(-0.23%)
Dec 02, 2014
7.832
7.940
7.832
7.931
496,517
+0.06(+0.80%)
Dec 01, 2014
7.927
7.936
7.787
7.868
536,315
-0.11(-1.41%)
Nov 28, 2014
7.940
8.003
7.922
7.981
280,839
-0.04(-0.45%)
Nov 26, 2014
8.008
8.017
8.017
8.017
249,362
+0.01(+0.11%)
Nov 25, 2014
8.008
8.019
7.991
8.008
479,458
+0.00(+0.00%)
Nov 24, 2014
8.026
8.026
7.958
8.008
538,401
+0.01(+0.17%)
Nov 21, 2014
8.021
8.021
7.954
7.994
436,213
+0.05(+0.62%)
Nov 20, 2014
7.877
7.949
7.859
7.945
696,097
+0.05(+0.57%)
Nov 19, 2014
7.818
7.913
7.805
7.900
516,293
+0.07(+0.86%)
Nov 18, 2014
7.809
7.890
7.809
7.832
557,627
+0.02(+0.23%)
Nov 17, 2014
7.814
7.820
7.791
7.814
377,038
-0.02(-0.23%)
Nov 14, 2014
7.823
7.846
7.782
7.832
381,271
+0.02(+0.23%)
Nov 13, 2014
7.841
7.855
7.782
7.814
425,671
-0.01(-0.12%)
Nov 12, 2014
7.800
7.836
7.760
7.823
440,817
+0.00(+0.00%)
Nov 11, 2014
7.719
7.823
7.697
7.823
576,585
+0.10(+1.29%)
Nov 10, 2014
7.805
7.819
7.692
7.724
776,702
-0.06(-0.75%)
Nov 07, 2014
7.850
7.850
7.742
7.782
662,098
-0.08(-1.03%)
Nov 06, 2014
7.778
7.864
7.769
7.864
493,830
+0.06(+0.81%)
Nov 05, 2014
7.836
7.841
7.778
7.800
410,306
-0.02(-0.23%)
Nov 04, 2014
7.841
7.864
7.755
7.818
434,338
-0.04(-0.46%)
Nov 03, 2014
7.850
7.877
7.832
7.855
390,709
+0.00(+0.06%)
Oct 31, 2014
7.877
7.918
7.832
7.850
409,878
+0.02(+0.23%)
Oct 30, 2014
7.769
7.848
7.769
7.832
376,597
+0.00(+0.06%)
Oct 29, 2014
7.846
7.854
7.760
7.827
445,381
-0.02(-0.29%)
Oct 28, 2014
7.841
7.850
7.760
7.850
442,074
+0.05(+0.58%)
Oct 27, 2014
7.796
7.805
7.814
7.805
325,749
-0.01(-0.12%)
Oct 24, 2014
7.778
7.814
7.751
7.814
402,663
+0.04(+0.52%)
Oct 23, 2014
7.728
7.787
7.724
7.773
567,003
+0.10(+1.35%)
Oct 22, 2014
7.760
7.778
7.628
7.670
708,798
-0.08(-0.99%)
Oct 21, 2014
7.561
7.746
7.561
7.746
603,581
+0.21(+2.75%)
Oct 20, 2014
7.552
7.579
7.430
7.539
1,086,284
-0.03(-0.42%)
Oct 17, 2014
7.521
7.631
7.503
7.570
847,351
+0.12(+1.64%)
Oct 16, 2014
7.119
7.552
7.119
7.449
1,622,764
+0.21(+2.87%)
Oct 15, 2014
7.146
7.282
7.015
7.241
2,093,600
+0.00(+0.06%)
Oct 14, 2014
7.245
7.322
7.164
7.236
1,155,946
+0.05(+0.69%)
Oct 13, 2014
7.421
7.458
7.173
7.187
1,376,469
-0.27(-3.57%)
Oct 10, 2014
7.697
7.751
7.435
7.453
1,286,464
-0.27(-3.45%)
Oct 09, 2014
7.940
7.954
7.674
7.719
1,066,929
-0.20(-2.51%)
Oct 08, 2014
7.967
7.985
7.791
7.918
1,624,770
-0.09(-1.13%)
Oct 07, 2014
8.030
8.049
7.985
8.008
406,228
-0.06(-0.73%)
Oct 06, 2014
8.121
8.164
8.053
8.067
407,287
-0.04(-0.45%)
Oct 03, 2014
8.030
8.139
8.021
8.103
375,344
+0.10(+1.30%)
Oct 02, 2014
8.125
8.134
7.940
7.999
1,077,179
-0.14(-1.72%)
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.