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
Duff & Phelps Select MLP and Midstream Energy Fund Inc.
(NY:
DSE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
4.131
4.168
4.112
4.168
40,801
+0.06(+1.34%)
Sep 27, 2019
4.131
4.149
4.112
4.112
37,608
-0.05(-1.11%)
Sep 26, 2019
4.186
4.186
4.094
4.158
59,074
-0.04(-0.88%)
Sep 25, 2019
4.260
4.260
4.177
4.195
40,142
-0.07(-1.72%)
Sep 24, 2019
4.315
4.333
4.260
4.269
70,990
-0.06(-1.28%)
Sep 23, 2019
4.315
4.342
4.278
4.324
58,461
-0.02(-0.42%)
Sep 20, 2019
4.324
4.398
4.315
4.342
57,607
+0.03(+0.64%)
Sep 19, 2019
4.342
4.370
4.315
4.315
38,804
-0.02(-0.42%)
Sep 18, 2019
4.324
4.349
4.315
4.333
64,229
-0.06(-1.26%)
Sep 17, 2019
4.398
4.434
4.361
4.388
76,568
-0.01(-0.21%)
Sep 16, 2019
4.444
4.499
4.398
4.398
108,726
+0.05(+1.06%)
Sep 13, 2019
4.232
4.361
4.232
4.352
68,259
+0.11(+2.60%)
Sep 12, 2019
4.287
4.324
4.232
4.241
108,454
-0.06(-1.50%)
Sep 11, 2019
4.287
4.352
4.260
4.306
36,478
-0.01(-0.21%)
Sep 10, 2019
4.260
4.333
4.260
4.315
47,558
+0.06(+1.52%)
Sep 09, 2019
4.204
4.269
4.195
4.250
158,396
+0.08(+1.99%)
Sep 06, 2019
4.195
4.232
4.149
4.168
25,977
-0.06(-1.31%)
Sep 05, 2019
4.260
4.292
4.218
4.223
170,272
-0.01(-0.22%)
Sep 04, 2019
4.241
4.271
4.231
4.232
69,914
+0.01(+0.22%)
Sep 03, 2019
4.223
4.269
4.195
4.223
75,973
-0.06(-1.50%)
Aug 30, 2019
4.296
4.296
4.204
4.287
49,890
+0.05(+1.08%)
Aug 29, 2019
4.204
4.260
4.186
4.241
138,870
+0.09(+2.22%)
Aug 28, 2019
4.066
4.158
4.066
4.149
136,446
+0.11(+2.73%)
Aug 27, 2019
4.094
4.094
4.002
4.039
159,891
-0.04(-0.90%)
Aug 26, 2019
4.158
4.158
4.066
4.076
84,299
-0.01(-0.23%)
Aug 23, 2019
4.232
4.269
4.085
4.085
227,496
-0.19(-4.52%)
Aug 22, 2019
4.370
4.388
4.260
4.278
83,878
-0.07(-1.69%)
Aug 21, 2019
4.352
4.407
4.333
4.352
80,258
+0.01(+0.21%)
Aug 20, 2019
4.333
4.379
4.269
4.342
86,804
+0.01(+0.21%)
Aug 19, 2019
4.324
4.342
4.278
4.333
93,063
+0.10(+2.39%)
Aug 16, 2019
4.158
4.255
4.140
4.232
150,323
+0.03(+0.66%)
Aug 15, 2019
4.370
4.370
4.204
4.204
194,738
-0.21(-4.79%)
Aug 14, 2019
4.407
4.462
4.361
4.416
94,794
-0.09(-2.04%)
Aug 13, 2019
4.434
4.508
4.388
4.508
67,314
+0.08(+1.87%)
Aug 12, 2019
4.600
4.600
4.416
4.425
54,815
-0.17(-3.80%)
Aug 09, 2019
4.618
4.646
4.591
4.600
96,629
-0.04(-0.79%)
Aug 08, 2019
4.512
4.673
4.512
4.637
122,082
+0.10(+2.17%)
Aug 07, 2019
4.539
4.610
4.489
4.539
168,384
-0.04(-0.78%)
Aug 06, 2019
4.503
4.610
4.422
4.574
209,043
+0.13(+2.81%)
Aug 05, 2019
4.467
4.496
4.300
4.449
148,384
-0.04(-0.99%)
Aug 02, 2019
4.601
4.601
4.476
4.494
105,772
-0.11(-2.33%)
Aug 01, 2019
4.610
4.655
4.574
4.601
94,731
+0.00(+0.00%)
Jul 31, 2019
4.601
4.628
4.548
4.601
84,337
+0.02(+0.39%)
Jul 30, 2019
4.565
4.601
4.559
4.583
87,416
-0.03(-0.58%)
Jul 29, 2019
4.628
4.646
4.556
4.610
90,822
-0.02(-0.39%)
Jul 26, 2019
4.664
4.690
4.619
4.628
190,838
-0.05(-1.15%)
Jul 25, 2019
4.744
4.744
4.668
4.682
50,199
-0.04(-0.95%)
Jul 24, 2019
4.726
4.744
4.699
4.726
60,024
+0.03(+0.57%)
Jul 23, 2019
4.682
4.708
4.682
4.699
78,895
+0.02(+0.38%)
Jul 22, 2019
4.646
4.699
4.637
4.682
68,077
+0.05(+1.16%)
Jul 19, 2019
4.601
4.637
4.587
4.628
38,839
+0.04(+0.97%)
Jul 18, 2019
4.619
4.628
4.556
4.583
65,040
-0.03(-0.58%)
Jul 17, 2019
4.664
4.682
4.610
4.610
76,007
-0.05(-1.15%)
Jul 16, 2019
4.717
4.735
4.637
4.664
120,535
-0.08(-1.69%)
Jul 15, 2019
4.726
4.744
4.673
4.744
153,718
+0.04(+0.76%)
Jul 12, 2019
4.690
4.708
4.664
4.708
67,493
+0.03(+0.57%)
Jul 11, 2019
4.655
4.690
4.637
4.682
66,423
+0.03(+0.58%)
Jul 10, 2019
4.610
4.655
4.583
4.655
79,889
+0.09(+1.96%)
Jul 09, 2019
4.574
4.583
4.526
4.565
79,582
+0.01(+0.20%)
Jul 08, 2019
4.556
4.565
4.539
4.556
75,913
+0.02(+0.39%)
Jul 05, 2019
4.449
4.539
4.449
4.539
35,593
+0.09(+2.01%)
Jul 03, 2019
4.422
4.451
4.369
4.449
32,459
+0.03(+0.61%)
Jul 02, 2019
4.422
4.422
4.396
4.422
52,830
+0.04(+0.81%)
Jul 01, 2019
4.431
4.440
4.378
4.387
78,457
+0.04(+0.82%)
Jun 28, 2019
4.324
4.351
4.283
4.351
66,373
+0.08(+1.88%)
Jun 27, 2019
4.297
4.333
4.244
4.271
161,467
+0.01(+0.21%)
Jun 26, 2019
4.244
4.279
4.199
4.262
121,485
+0.07(+1.71%)
Jun 25, 2019
4.271
4.271
4.181
4.190
71,608
-0.07(-1.68%)
Jun 24, 2019
4.235
4.271
4.199
4.262
122,638
+0.03(+0.63%)
Jun 21, 2019
4.217
4.235
4.190
4.235
112,824
+0.03(+0.64%)
Jun 20, 2019
4.235
4.271
4.208
4.208
74,695
+0.02(+0.43%)
Jun 19, 2019
4.199
4.199
4.190
4.190
104,777
+0.02(+0.43%)
Jun 18, 2019
4.199
4.217
4.172
4.172
117,662
-0.02(-0.43%)
Jun 17, 2019
4.235
4.235
4.154
4.190
76,235
-0.04(-0.85%)
Jun 14, 2019
4.288
4.288
4.226
4.226
82,155
-0.05(-1.25%)
Jun 13, 2019
4.351
4.351
4.235
4.279
132,801
+0.03(+0.63%)
Jun 12, 2019
4.262
4.271
4.226
4.253
222,007
+0.00(+0.00%)
Jun 11, 2019
4.244
4.266
4.221
4.253
66,980
+0.04(+0.85%)
Jun 10, 2019
4.226
4.235
4.163
4.217
111,310
+0.00(+0.00%)
Jun 07, 2019
4.217
4.253
4.181
4.217
121,554
-0.01(-0.21%)
Jun 06, 2019
4.226
4.239
4.208
4.226
102,174
-0.02(-0.42%)
Jun 05, 2019
4.333
4.333
4.226
4.244
72,835
-0.06(-1.45%)
Jun 04, 2019
4.288
4.316
4.288
4.306
68,361
+0.04(+1.05%)
Jun 03, 2019
4.279
4.306
4.253
4.262
92,001
+0.03(+0.63%)
May 31, 2019
4.244
4.288
4.181
4.235
58,650
-0.04(-1.04%)
May 30, 2019
4.342
4.369
4.262
4.279
120,557
-0.04(-0.83%)
May 29, 2019
4.342
4.351
4.226
4.315
185,208
-0.06(-1.43%)
May 28, 2019
4.405
4.431
4.369
4.378
82,972
-0.03(-0.61%)
May 24, 2019
4.449
4.449
4.378
4.405
85,401
+0.02(+0.41%)
May 23, 2019
4.512
4.539
4.378
4.387
130,609
-0.14(-3.16%)
May 22, 2019
4.610
4.637
4.530
4.530
131,194
-0.10(-2.12%)
May 21, 2019
4.565
4.632
4.534
4.628
181,498
+0.12(+2.57%)
May 20, 2019
4.539
4.565
4.503
4.512
102,577
-0.03(-0.59%)
May 17, 2019
4.592
4.610
4.539
4.539
92,117
-0.06(-1.36%)
May 16, 2019
4.548
4.610
4.548
4.601
105,476
+0.06(+1.38%)
May 15, 2019
4.512
4.539
4.494
4.539
152,624
+0.03(+0.59%)
May 14, 2019
4.476
4.521
4.467
4.512
148,575
+0.08(+1.81%)
May 13, 2019
4.503
4.503
4.414
4.431
116,783
-0.07(-1.59%)
May 10, 2019
4.422
4.503
4.353
4.503
185,802
+0.17(+3.92%)
May 09, 2019
4.368
4.420
4.307
4.333
226,350
-0.06(-1.38%)
May 08, 2019
4.402
4.420
4.368
4.394
128,564
-0.02(-0.39%)
May 07, 2019
4.385
4.411
4.359
4.411
96,838
-0.01(-0.20%)
May 06, 2019
4.420
4.428
4.394
4.420
124,859
-0.02(-0.39%)
May 03, 2019
4.385
4.437
4.359
4.437
128,429
+0.12(+2.81%)
May 02, 2019
4.420
4.446
4.295
4.316
162,968
-0.14(-3.11%)
May 01, 2019
4.463
4.506
4.446
4.454
132,439
-0.01(-0.19%)
Apr 30, 2019
4.506
4.524
4.449
4.463
147,947
-0.05(-1.15%)
Apr 29, 2019
4.506
4.524
4.480
4.515
117,479
+0.03(+0.58%)
Apr 26, 2019
4.506
4.506
4.463
4.489
103,736
-0.02(-0.38%)
Apr 25, 2019
4.506
4.515
4.454
4.506
159,296
+0.00(+0.00%)
Apr 24, 2019
4.567
4.567
4.492
4.506
148,802
-0.06(-1.33%)
Apr 23, 2019
4.524
4.567
4.519
4.567
124,346
+0.06(+1.35%)
Apr 22, 2019
4.446
4.506
4.446
4.506
91,607
+0.12(+2.77%)
Apr 18, 2019
4.463
4.463
4.376
4.385
110,082
-0.03(-0.78%)
Apr 17, 2019
4.454
4.498
4.402
4.420
142,899
-0.03(-0.58%)
Apr 16, 2019
4.498
4.506
4.428
4.446
147,081
-0.05(-1.16%)
Apr 15, 2019
4.524
4.524
4.480
4.498
77,559
+0.01(+0.19%)
Apr 12, 2019
4.515
4.515
4.480
4.489
115,390
+0.05(+1.17%)
Apr 11, 2019
4.420
4.441
4.402
4.437
75,676
+0.00(+0.00%)
Apr 10, 2019
4.420
4.446
4.420
4.437
160,296
+0.02(+0.39%)
Apr 09, 2019
4.480
4.480
4.402
4.420
91,302
-0.06(-1.35%)
Apr 08, 2019
4.472
4.541
4.437
4.480
226,059
+0.03(+0.58%)
Apr 05, 2019
4.428
4.463
4.428
4.454
82,042
+0.05(+1.18%)
Apr 04, 2019
4.446
4.446
4.376
4.402
67,318
-0.03(-0.78%)
Apr 03, 2019
4.472
4.472
4.394
4.437
93,129
-0.01(-0.19%)
Apr 02, 2019
4.446
4.446
4.389
4.446
101,230
+0.05(+1.18%)
Apr 01, 2019
4.376
4.411
4.368
4.394
98,064
+0.05(+1.20%)
Mar 29, 2019
4.324
4.350
4.307
4.342
96,697
+0.03(+0.80%)
Mar 28, 2019
4.264
4.307
4.246
4.307
64,583
+0.03(+0.81%)
Mar 27, 2019
4.316
4.333
4.264
4.272
111,750
-0.03(-0.80%)
Mar 26, 2019
4.350
4.385
4.281
4.307
79,479
+0.03(+0.61%)
Mar 25, 2019
4.359
4.359
4.238
4.281
126,236
-0.05(-1.20%)
Mar 22, 2019
4.437
4.437
4.290
4.333
229,627
-0.11(-2.53%)
Mar 21, 2019
4.376
4.446
4.361
4.446
138,290
+0.07(+1.58%)
Mar 20, 2019
4.359
4.411
4.324
4.376
151,891
+0.03(+0.60%)
Mar 19, 2019
4.342
4.402
4.333
4.350
116,706
+0.04(+1.01%)
Mar 18, 2019
4.246
4.307
4.238
4.307
102,743
+0.09(+2.05%)
Mar 15, 2019
4.238
4.246
4.205
4.220
123,583
-0.03(-0.61%)
Mar 14, 2019
4.238
4.246
4.212
4.246
87,846
+0.03(+0.82%)
Mar 13, 2019
4.255
4.264
4.203
4.212
96,717
-0.02(-0.41%)
Mar 12, 2019
4.290
4.290
4.212
4.229
135,475
-0.03(-0.61%)
Mar 11, 2019
4.177
4.255
4.177
4.255
144,510
+0.09(+2.08%)
Mar 08, 2019
4.160
4.177
4.090
4.168
126,237
-0.03(-0.62%)
Mar 07, 2019
4.108
4.212
4.103
4.194
193,132
+0.09(+2.11%)
Mar 06, 2019
4.125
4.134
4.073
4.108
158,167
-0.04(-1.04%)
Mar 05, 2019
4.194
4.194
4.116
4.151
250,086
-0.04(-1.03%)
Mar 04, 2019
4.229
4.229
4.125
4.194
128,427
+0.00(+0.00%)
Mar 01, 2019
4.229
4.229
4.151
4.194
98,428
+0.01(+0.21%)
Feb 28, 2019
4.264
4.264
4.168
4.186
99,473
-0.06(-1.43%)
Feb 27, 2019
4.272
4.272
4.186
4.246
80,120
+0.00(+0.00%)
Feb 26, 2019
4.298
4.298
4.238
4.246
159,712
-0.03(-0.81%)
Feb 25, 2019
4.290
4.298
4.238
4.281
177,663
-0.01(-0.20%)
Feb 22, 2019
4.290
4.368
4.264
4.290
149,431
+0.04(+1.02%)
Feb 21, 2019
4.376
4.376
4.229
4.246
200,313
-0.12(-2.78%)
Feb 20, 2019
4.506
4.506
4.363
4.368
288,479
-0.10(-2.14%)
Feb 19, 2019
4.350
4.463
4.342
4.463
228,772
+0.12(+2.79%)
Feb 15, 2019
4.316
4.350
4.316
4.342
129,583
+0.05(+1.21%)
Feb 14, 2019
4.203
4.298
4.151
4.290
156,555
+0.10(+2.27%)
Feb 13, 2019
4.125
4.203
4.125
4.194
224,946
+0.08(+1.89%)
Feb 12, 2019
4.108
4.151
4.064
4.116
251,896
+0.05(+1.28%)
Feb 11, 2019
4.056
4.082
4.021
4.064
122,982
-0.01(-0.21%)
Feb 08, 2019
4.134
4.134
3.986
4.073
134,661
-0.03(-0.63%)
Feb 07, 2019
4.225
4.225
4.062
4.099
328,340
-0.13(-3.17%)
Feb 06, 2019
4.267
4.292
4.208
4.234
193,503
-0.03(-0.59%)
Feb 05, 2019
4.284
4.292
4.250
4.259
126,059
-0.02(-0.39%)
Feb 04, 2019
4.234
4.276
4.200
4.276
186,314
+0.04(+0.99%)
Feb 01, 2019
4.158
4.234
4.108
4.234
171,551
+0.08(+1.82%)
Jan 31, 2019
4.225
4.250
4.124
4.158
183,460
-0.06(-1.39%)
Jan 30, 2019
4.141
4.234
4.124
4.217
190,821
+0.10(+2.45%)
Jan 29, 2019
4.108
4.116
4.061
4.116
107,587
+0.08(+1.87%)
Jan 28, 2019
4.040
4.049
4.007
4.040
62,891
-0.04(-1.03%)
Jan 25, 2019
4.066
4.091
4.040
4.082
81,430
+0.07(+1.67%)
Jan 24, 2019
3.982
4.032
3.956
4.015
95,846
+0.03(+0.84%)
Jan 23, 2019
4.040
4.040
3.931
3.982
105,515
-0.02(-0.42%)
Jan 22, 2019
4.091
4.091
3.990
3.998
112,920
-0.11(-2.66%)
Jan 18, 2019
4.057
4.124
4.049
4.108
156,788
+0.08(+2.09%)
Jan 17, 2019
4.049
4.091
4.007
4.024
199,027
-0.05(-1.24%)
Jan 16, 2019
4.099
4.116
4.057
4.074
178,367
-0.01(-0.21%)
Jan 15, 2019
4.024
4.091
4.007
4.082
144,481
+0.11(+2.75%)
Jan 14, 2019
3.973
3.982
3.940
3.973
58,948
-0.03(-0.84%)
Jan 11, 2019
4.066
4.066
3.982
4.007
112,978
-0.06(-1.45%)
Jan 10, 2019
4.133
4.133
4.049
4.066
99,319
-0.07(-1.63%)
Jan 09, 2019
4.141
4.162
4.091
4.133
219,730
+0.08(+1.86%)
Jan 08, 2019
3.998
4.083
3.973
4.057
272,440
+0.15(+3.87%)
Jan 07, 2019
3.772
3.914
3.756
3.906
211,207
+0.20(+5.44%)
Jan 04, 2019
3.545
3.730
3.545
3.704
350,840
+0.23(+6.52%)
Jan 03, 2019
3.486
3.528
3.427
3.478
90,292
+0.02(+0.49%)
Jan 02, 2019
3.259
3.503
3.234
3.461
229,485
+0.16(+4.83%)
Dec 31, 2018
3.284
3.335
3.242
3.301
324,292
+0.03(+1.03%)
Dec 28, 2018
3.251
3.284
3.175
3.268
407,270
+0.06(+1.83%)
Dec 27, 2018
3.234
3.259
3.074
3.209
388,904
-0.08(-2.55%)
Dec 26, 2018
3.091
3.293
3.041
3.293
376,014
+0.23(+7.40%)
Dec 24, 2018
3.150
3.150
3.049
3.066
247,028
-0.08(-2.67%)
Dec 21, 2018
3.268
3.343
3.150
3.150
352,745
-0.13(-3.85%)
Dec 20, 2018
3.427
3.461
3.200
3.276
445,869
-0.22(-6.25%)
Dec 19, 2018
3.536
3.616
3.461
3.494
255,192
-0.02(-0.48%)
Dec 18, 2018
3.713
3.730
3.486
3.511
260,961
-0.22(-5.86%)
Dec 17, 2018
3.940
3.940
3.704
3.730
232,090
-0.21(-5.33%)
Dec 14, 2018
3.965
4.007
3.931
3.940
285,839
-0.06(-1.47%)
Dec 13, 2018
3.923
4.015
3.914
3.998
166,108
+0.08(+2.15%)
Dec 12, 2018
3.940
3.990
3.889
3.914
114,210
+0.02(+0.43%)
Dec 11, 2018
3.973
3.981
3.881
3.898
130,049
+0.01(+0.22%)
Dec 10, 2018
4.049
4.082
3.872
3.889
221,271
-0.15(-3.74%)
Dec 07, 2018
4.108
4.166
4.036
4.040
255,005
+0.00(+0.00%)
Dec 06, 2018
4.066
4.091
3.864
4.040
315,088
-0.12(-2.83%)
Dec 04, 2018
4.318
4.326
4.124
4.158
212,861
-0.13(-2.94%)
Dec 03, 2018
4.225
4.309
4.208
4.284
208,870
+0.18(+4.29%)
Nov 30, 2018
4.141
4.141
4.015
4.108
292,029
-0.03(-0.61%)
Nov 29, 2018
4.057
4.192
4.057
4.133
151,097
+0.08(+1.86%)
Nov 28, 2018
4.040
4.057
3.959
4.057
204,537
+0.08(+1.90%)
Nov 27, 2018
4.074
4.099
3.973
3.982
222,718
-0.08(-1.86%)
Nov 26, 2018
4.099
4.133
4.011
4.057
126,676
+0.01(+0.21%)
Nov 23, 2018
4.032
4.057
3.965
4.049
48,334
-0.06(-1.43%)
Nov 21, 2018
4.108
4.108
4.108
0
+0.13(+3.16%)
Nov 20, 2018
4.124
4.124
3.948
3.982
267,818
-0.18(-4.44%)
Nov 19, 2018
4.192
4.259
4.150
4.166
105,598
-0.03(-0.80%)
Nov 16, 2018
4.200
4.250
4.124
4.200
175,003
+0.04(+1.01%)
Nov 15, 2018
4.150
4.192
4.133
4.158
150,490
+0.00(+0.00%)
Nov 14, 2018
4.259
4.267
4.099
4.158
140,374
-0.03(-0.80%)
Nov 13, 2018
4.318
4.351
4.158
4.192
234,485
-0.13(-3.11%)
Nov 12, 2018
4.452
4.452
4.301
4.326
92,678
-0.13(-3.01%)
Nov 09, 2018
4.536
4.544
4.368
4.460
190,599
-0.08(-1.67%)
Nov 08, 2018
4.560
4.642
4.511
4.536
164,177
+0.00(+0.00%)
Nov 07, 2018
4.487
4.569
4.454
4.536
191,180
+0.11(+2.40%)
Nov 06, 2018
4.438
4.479
4.393
4.430
286,289
+0.02(+0.37%)
Nov 05, 2018
4.372
4.421
4.332
4.413
159,083
+0.11(+2.47%)
Nov 02, 2018
4.372
4.372
4.274
4.307
110,855
-0.04(-0.94%)
Nov 01, 2018
4.291
4.348
4.225
4.348
140,755
+0.11(+2.50%)
Oct 31, 2018
4.225
4.315
4.209
4.242
178,686
+0.08(+1.96%)
Oct 30, 2018
4.168
4.258
4.118
4.160
235,889
-0.05(-1.16%)
Oct 29, 2018
4.381
4.381
4.144
4.209
201,356
-0.13(-3.01%)
Oct 26, 2018
4.421
4.421
4.266
4.340
187,818
-0.14(-3.10%)
Oct 25, 2018
4.487
4.487
4.405
4.479
166,563
+0.04(+0.92%)
Oct 24, 2018
4.642
4.642
4.389
4.438
201,020
-0.17(-3.72%)
Oct 23, 2018
4.642
4.642
4.495
4.609
201,848
-0.11(-2.25%)
Oct 22, 2018
4.789
4.789
4.683
4.716
74,642
-0.05(-1.03%)
Oct 19, 2018
4.814
4.838
4.740
4.765
88,464
-0.01(-0.17%)
Oct 18, 2018
4.773
4.838
4.740
4.773
88,382
-0.02(-0.51%)
Oct 17, 2018
4.887
4.887
4.765
4.797
91,605
-0.09(-1.84%)
Oct 16, 2018
4.814
4.894
4.798
4.887
145,021
+0.11(+2.40%)
Oct 15, 2018
4.830
4.830
4.740
4.773
82,635
+0.01(+0.17%)
Oct 12, 2018
4.838
4.855
4.683
4.765
115,137
-0.02(-0.34%)
Oct 11, 2018
4.879
4.879
4.725
4.781
124,649
-0.11(-2.34%)
Oct 10, 2018
5.002
5.012
4.871
4.896
110,959
-0.09(-1.80%)
Oct 09, 2018
5.018
5.018
4.945
4.985
210,788
+0.04(+0.83%)
Oct 08, 2018
4.969
5.002
4.904
4.945
213,702
-0.01(-0.16%)
Oct 05, 2018
4.969
5.010
4.920
4.953
73,903
-0.03(-0.66%)
Oct 04, 2018
5.051
5.051
4.961
4.985
118,321
-0.06(-1.13%)
Oct 03, 2018
5.100
5.100
5.014
5.043
157,116
+0.01(+0.16%)
Oct 02, 2018
5.067
5.083
5.018
5.034
142,587
+0.01(+0.16%)
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.