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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.92
+0.02 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
6.658
6.710
6.630
6.690
153,006
+0.08(+1.19%)
Sep 29, 2015
6.769
6.810
6.603
6.612
307,309
-0.16(-2.38%)
Sep 28, 2015
6.852
6.852
6.713
6.773
122,382
-0.08(-1.16%)
Sep 25, 2015
6.838
6.870
6.824
6.852
59,754
+0.01(+0.20%)
Sep 24, 2015
6.838
6.845
6.815
6.838
41,702
-0.02(-0.27%)
Sep 23, 2015
6.820
6.866
6.810
6.857
91,307
+0.05(+0.68%)
Sep 22, 2015
6.806
6.843
6.797
6.810
61,469
-0.03(-0.47%)
Sep 21, 2015
6.875
6.884
6.838
6.843
79,952
-0.01(-0.13%)
Sep 18, 2015
6.847
6.866
6.820
6.852
129,557
+0.00(+0.00%)
Sep 17, 2015
6.829
6.866
6.792
6.852
70,751
+0.03(+0.39%)
Sep 16, 2015
6.852
6.852
6.810
6.825
75,009
-0.00(-0.01%)
Sep 15, 2015
6.835
6.862
6.794
6.826
136,806
+0.00(+0.00%)
Sep 14, 2015
6.826
6.844
6.803
6.826
31,584
+0.01(+0.13%)
Sep 11, 2015
6.821
6.835
6.803
6.817
85,869
+0.00(+0.07%)
Sep 10, 2015
6.826
6.853
6.807
6.812
133,959
+0.01(+0.13%)
Sep 09, 2015
6.885
6.908
6.794
6.803
133,678
-0.08(-1.20%)
Sep 08, 2015
6.894
6.949
6.867
6.885
72,246
-0.01(-0.13%)
Sep 04, 2015
6.858
6.894
6.894
6.894
86,225
+0.01(+0.13%)
Sep 03, 2015
6.853
6.885
6.853
6.885
56,168
+0.03(+0.47%)
Sep 02, 2015
6.826
6.853
6.821
6.853
61,541
+0.05(+0.74%)
Sep 01, 2015
6.771
6.804
6.762
6.803
100,993
-0.01(-0.20%)
Aug 31, 2015
6.826
6.844
6.794
6.817
108,884
-0.01(-0.13%)
Aug 28, 2015
6.798
6.844
6.794
6.826
91,294
+0.01(+0.20%)
Aug 27, 2015
6.803
6.849
6.803
6.812
143,979
+0.01(+0.13%)
Aug 26, 2015
6.794
6.811
6.716
6.803
210,870
+0.07(+1.09%)
Aug 25, 2015
6.789
6.849
6.675
6.729
133,396
+0.06(+0.96%)
Aug 24, 2015
6.620
6.784
6.381
6.665
454,751
-0.18(-2.68%)
Aug 21, 2015
6.913
6.917
6.807
6.849
115,721
-0.07(-0.99%)
Aug 20, 2015
6.922
6.972
6.894
6.917
126,142
-0.03(-0.46%)
Aug 19, 2015
7.009
7.009
6.922
6.949
138,646
-0.07(-1.04%)
Aug 18, 2015
6.959
7.023
6.926
7.023
90,969
+0.05(+0.79%)
Aug 17, 2015
7.009
7.023
6.968
6.968
67,245
-0.03(-0.48%)
Aug 14, 2015
7.006
7.028
6.960
7.001
65,124
+0.03(+0.46%)
Aug 13, 2015
6.978
7.038
6.947
6.969
50,158
-0.02(-0.26%)
Aug 12, 2015
7.015
7.015
6.965
6.988
131,247
-0.05(-0.65%)
Aug 11, 2015
7.028
7.051
6.992
7.033
79,079
+0.00(+0.00%)
Aug 10, 2015
7.047
7.047
7.017
7.033
32,825
+0.02(+0.26%)
Aug 07, 2015
7.047
7.056
6.993
7.015
38,977
-0.04(-0.52%)
Aug 06, 2015
7.065
7.088
6.965
7.051
156,352
-0.00(-0.06%)
Aug 05, 2015
7.119
7.119
7.056
7.056
27,348
-0.05(-0.70%)
Aug 04, 2015
7.088
7.110
7.074
7.106
46,493
+0.01(+0.13%)
Aug 03, 2015
7.069
7.115
7.033
7.097
77,213
+0.03(+0.39%)
Jul 31, 2015
7.115
7.115
7.024
7.069
95,259
-0.02(-0.32%)
Jul 30, 2015
7.042
7.092
7.024
7.092
87,701
+0.05(+0.71%)
Jul 29, 2015
6.956
7.047
6.956
7.042
91,432
+0.05(+0.72%)
Jul 28, 2015
6.960
7.006
6.922
6.992
68,289
+0.02(+0.33%)
Jul 27, 2015
6.919
6.969
6.869
6.969
168,789
-0.00(-0.07%)
Jul 24, 2015
7.047
7.047
6.951
6.974
107,386
-0.08(-1.10%)
Jul 23, 2015
7.065
7.069
7.033
7.051
152,311
+0.01(+0.19%)
Jul 22, 2015
7.124
7.124
7.038
7.038
138,885
-0.10(-1.34%)
Jul 21, 2015
7.147
7.165
7.097
7.133
95,242
+0.00(+0.00%)
Jul 20, 2015
7.201
7.201
7.128
7.133
180,709
-0.04(-0.57%)
Jul 17, 2015
7.251
7.269
7.151
7.174
116,257
-0.07(-1.02%)
Jul 16, 2015
7.081
7.248
7.081
7.248
91,961
+0.05(+0.63%)
Jul 15, 2015
7.117
7.248
7.108
7.203
168,569
+0.07(+0.95%)
Jul 14, 2015
7.194
7.203
7.135
7.135
115,796
-0.07(-0.94%)
Jul 13, 2015
7.225
7.248
7.171
7.203
77,937
+0.00(+0.00%)
Jul 10, 2015
7.176
7.248
7.149
7.203
112,309
+0.06(+0.88%)
Jul 09, 2015
7.171
7.171
7.122
7.140
78,821
-0.00(-0.06%)
Jul 08, 2015
7.171
7.171
7.108
7.144
73,781
-0.03(-0.38%)
Jul 07, 2015
7.194
7.194
7.108
7.171
102,716
-0.01(-0.19%)
Jul 06, 2015
7.198
7.198
7.171
7.185
47,424
-0.02(-0.31%)
Jul 02, 2015
7.198
7.207
7.207
7.207
57,167
+0.02(+0.31%)
Jul 01, 2015
7.180
7.189
7.140
7.185
101,806
+0.07(+0.95%)
Jun 30, 2015
7.113
7.149
7.090
7.117
80,497
+0.03(+0.45%)
Jun 29, 2015
7.122
7.122
7.058
7.086
105,586
-0.05(-0.70%)
Jun 26, 2015
7.113
7.135
7.086
7.135
120,837
+0.02(+0.32%)
Jun 25, 2015
7.171
7.221
7.095
7.112
244,794
-0.07(-1.01%)
Jun 24, 2015
7.244
7.253
7.149
7.185
148,184
-0.04(-0.56%)
Jun 23, 2015
7.248
7.271
7.189
7.225
132,025
-0.02(-0.25%)
Jun 22, 2015
7.248
7.262
7.216
7.244
52,245
+0.01(+0.12%)
Jun 19, 2015
7.266
7.302
7.205
7.234
99,393
-0.02(-0.31%)
Jun 18, 2015
7.271
7.280
7.221
7.257
98,551
+0.00(+0.06%)
Jun 17, 2015
7.316
7.329
7.225
7.253
109,200
-0.04(-0.56%)
Jun 16, 2015
7.266
7.316
7.244
7.293
76,628
+0.02(+0.29%)
Jun 15, 2015
7.303
7.321
7.272
7.272
50,984
-0.01(-0.18%)
Jun 12, 2015
7.317
7.335
7.281
7.285
66,297
-0.03(-0.43%)
Jun 11, 2015
7.258
7.348
7.258
7.317
76,789
+0.04(+0.55%)
Jun 10, 2015
7.344
7.384
7.272
7.276
131,001
-0.06(-0.79%)
Jun 09, 2015
7.362
7.362
7.315
7.335
62,124
-0.03(-0.43%)
Jun 08, 2015
7.339
7.366
7.335
7.366
47,188
+0.04(+0.49%)
Jun 05, 2015
7.353
7.375
7.299
7.330
84,404
-0.02(-0.30%)
Jun 04, 2015
7.344
7.353
7.294
7.353
53,042
+0.02(+0.24%)
Jun 03, 2015
7.370
7.379
7.303
7.335
80,668
-0.03(-0.37%)
Jun 02, 2015
7.375
7.388
7.344
7.362
50,607
-0.01(-0.18%)
Jun 01, 2015
7.388
7.397
7.370
7.375
48,893
-0.01(-0.13%)
May 29, 2015
7.366
7.393
7.350
7.385
92,464
+0.02(+0.32%)
May 28, 2015
7.366
7.375
7.339
7.362
61,838
+0.00(+0.00%)
May 27, 2015
7.370
7.379
7.339
7.362
99,186
-0.00(-0.06%)
May 26, 2015
7.379
7.379
7.353
7.366
57,972
-0.01(-0.18%)
May 22, 2015
7.353
7.379
7.379
7.379
60,930
+0.02(+0.30%)
May 21, 2015
7.326
7.357
7.326
7.357
62,516
+0.04(+0.61%)
May 20, 2015
7.344
7.370
7.111
7.312
103,793
-0.03(-0.37%)
May 19, 2015
7.344
7.348
7.294
7.339
87,792
-0.01(-0.12%)
May 18, 2015
7.353
7.353
7.294
7.348
74,629
-0.00(-0.06%)
May 15, 2015
7.384
7.384
7.312
7.353
92,437
-0.02(-0.24%)
May 14, 2015
7.348
7.375
7.294
7.370
80,284
+0.07(+0.97%)
May 13, 2015
7.349
7.349
7.278
7.300
86,919
-0.02(-0.27%)
May 12, 2015
7.327
7.331
7.296
7.320
73,985
-0.01(-0.16%)
May 11, 2015
7.349
7.362
7.327
7.331
79,337
-0.01(-0.12%)
May 08, 2015
7.322
7.367
7.322
7.340
90,900
+0.02(+0.24%)
May 07, 2015
7.305
7.322
7.269
7.322
135,118
+0.02(+0.30%)
May 06, 2015
7.331
7.331
7.278
7.300
97,106
-0.08(-1.09%)
May 05, 2015
7.345
7.380
7.260
7.380
85,728
+0.04(+0.61%)
May 04, 2015
7.327
7.349
7.318
7.336
64,788
+0.01(+0.18%)
May 01, 2015
7.300
7.327
7.287
7.322
49,781
+0.03(+0.37%)
Apr 30, 2015
7.349
7.349
7.256
7.296
139,032
-0.06(-0.79%)
Apr 29, 2015
7.362
7.367
7.282
7.354
125,309
-0.01(-0.12%)
Apr 28, 2015
7.367
7.385
7.340
7.362
134,437
+0.01(+0.12%)
Apr 27, 2015
7.376
7.402
7.354
7.354
111,331
-0.01(-0.08%)
Apr 24, 2015
7.296
7.376
7.296
7.360
87,357
+0.02(+0.26%)
Apr 23, 2015
7.354
7.376
7.329
7.340
107,047
+0.00(+0.00%)
Apr 22, 2015
7.362
7.367
7.318
7.340
97,644
-0.01(-0.18%)
Apr 21, 2015
7.367
7.367
7.314
7.354
68,536
+0.01(+0.12%)
Apr 20, 2015
7.367
7.398
7.322
7.345
139,987
+0.04(+0.61%)
Apr 17, 2015
7.327
7.340
7.273
7.300
66,076
-0.01(-0.18%)
Apr 16, 2015
7.340
7.340
7.305
7.314
110,738
-0.01(-0.08%)
Apr 15, 2015
7.310
7.355
7.306
7.319
139,049
+0.01(+0.12%)
Apr 14, 2015
7.297
7.319
7.275
7.310
39,312
-0.01(-0.18%)
Apr 13, 2015
7.297
7.324
7.249
7.324
91,218
+0.03(+0.42%)
Apr 10, 2015
7.297
7.297
7.253
7.293
90,494
-0.00(-0.06%)
Apr 09, 2015
7.253
7.297
7.240
7.297
91,866
+0.05(+0.73%)
Apr 08, 2015
7.231
7.244
7.213
7.244
58,349
+0.03(+0.37%)
Apr 07, 2015
7.222
7.222
7.202
7.218
66,868
+0.01(+0.18%)
Apr 06, 2015
7.222
7.240
7.196
7.204
109,728
-0.02(-0.24%)
Apr 02, 2015
7.231
7.222
7.222
7.222
69,501
+0.00(+0.00%)
Apr 01, 2015
7.218
7.235
7.207
7.222
67,828
+0.01(+0.19%)
Mar 31, 2015
7.222
7.240
7.200
7.208
116,297
-0.04(-0.49%)
Mar 30, 2015
7.227
7.257
7.227
7.244
87,902
+0.01(+0.11%)
Mar 27, 2015
7.231
7.253
7.227
7.236
66,193
-0.01(-0.11%)
Mar 26, 2015
7.235
7.253
7.235
7.244
78,520
+0.00(+0.06%)
Mar 25, 2015
7.218
7.240
7.196
7.240
145,425
+0.03(+0.37%)
Mar 24, 2015
7.253
7.253
7.196
7.213
91,177
-0.04(-0.61%)
Mar 23, 2015
7.235
7.257
7.227
7.257
128,916
+0.02(+0.31%)
Mar 20, 2015
7.213
7.244
7.204
7.235
68,056
+0.01(+0.18%)
Mar 19, 2015
7.249
7.249
7.213
7.222
53,346
-0.03(-0.43%)
Mar 18, 2015
7.196
7.257
7.191
7.253
87,872
+0.04(+0.50%)
Mar 17, 2015
7.266
7.266
7.209
7.217
103,106
-0.04(-0.52%)
Mar 16, 2015
7.246
7.259
7.193
7.254
289,930
+0.00(+0.06%)
Mar 13, 2015
7.206
7.250
7.162
7.250
81,154
+0.06(+0.79%)
Mar 12, 2015
7.237
7.254
7.158
7.193
156,422
-0.02(-0.30%)
Mar 11, 2015
7.228
7.254
7.202
7.215
74,563
+0.00(+0.06%)
Mar 10, 2015
7.228
7.241
7.197
7.210
95,055
-0.02(-0.30%)
Mar 09, 2015
7.219
7.254
7.219
7.232
155,337
+0.01(+0.18%)
Mar 06, 2015
7.232
7.254
7.162
7.219
238,122
-0.01(-0.12%)
Mar 05, 2015
7.272
7.272
7.197
7.228
130,045
-0.03(-0.42%)
Mar 04, 2015
7.263
7.268
7.254
7.259
66,665
-0.01(-0.12%)
Mar 03, 2015
7.276
7.276
7.246
7.268
76,957
+0.00(+0.00%)
Mar 02, 2015
7.259
7.285
7.259
7.268
152,174
-0.01(-0.18%)
Feb 27, 2015
7.276
7.281
7.243
7.281
140,118
+0.02(+0.30%)
Feb 26, 2015
7.202
7.259
7.200
7.259
350,196
+0.05(+0.67%)
Feb 25, 2015
7.202
7.219
7.180
7.210
159,605
+0.00(+0.06%)
Feb 24, 2015
7.171
7.210
7.162
7.206
165,262
+0.04(+0.49%)
Feb 23, 2015
7.105
7.184
7.105
7.171
141,043
+0.02(+0.31%)
Feb 20, 2015
7.136
7.149
7.110
7.149
105,988
+0.02(+0.25%)
Feb 19, 2015
7.118
7.136
7.096
7.132
65,299
+0.03(+0.43%)
Feb 18, 2015
7.136
7.138
7.083
7.101
87,985
-0.03(-0.37%)
Feb 17, 2015
7.145
7.175
7.121
7.127
108,508
-0.01(-0.18%)
Feb 13, 2015
7.127
7.140
7.140
7.140
117,876
+0.04(+0.56%)
Feb 12, 2015
7.145
7.153
7.075
7.101
119,566
-0.01(-0.14%)
Feb 11, 2015
7.137
7.139
7.102
7.111
66,461
-0.02(-0.24%)
Feb 10, 2015
7.150
7.155
7.102
7.128
73,234
-0.01(-0.12%)
Feb 09, 2015
7.128
7.172
7.128
7.137
124,025
+0.03(+0.37%)
Feb 06, 2015
7.115
7.146
7.107
7.111
59,834
+0.00(+0.00%)
Feb 05, 2015
7.111
7.133
7.094
7.111
48,345
-0.00(-0.06%)
Feb 04, 2015
7.107
7.133
7.085
7.115
101,682
+0.02(+0.25%)
Feb 03, 2015
7.085
7.107
7.076
7.098
97,225
+0.03(+0.49%)
Feb 02, 2015
7.041
7.063
7.033
7.063
96,371
+0.06(+0.81%)
Jan 30, 2015
7.028
7.028
6.998
7.006
67,451
+0.00(+0.06%)
Jan 29, 2015
7.046
7.076
6.993
7.002
97,861
-0.03(-0.37%)
Jan 28, 2015
7.085
7.111
7.020
7.028
117,482
-0.05(-0.68%)
Jan 27, 2015
7.059
7.076
7.024
7.076
105,883
+0.03(+0.43%)
Jan 26, 2015
7.098
7.111
6.985
7.046
149,943
-0.02(-0.31%)
Jan 23, 2015
7.080
7.172
7.059
7.067
117,556
+0.00(+0.00%)
Jan 22, 2015
7.054
7.094
7.026
7.067
210,126
+0.05(+0.65%)
Jan 21, 2015
7.024
7.054
7.011
7.022
132,926
+0.03(+0.47%)
Jan 20, 2015
7.102
7.102
6.967
6.989
244,334
-0.07(-1.05%)
Jan 16, 2015
7.028
7.063
6.959
7.063
146,314
+0.05(+0.75%)
Jan 15, 2015
7.063
7.076
6.972
7.011
122,810
+0.01(+0.17%)
Jan 14, 2015
7.047
7.047
6.977
6.999
96,815
-0.03(-0.49%)
Jan 13, 2015
7.064
7.094
7.034
7.034
145,580
+0.02(+0.25%)
Jan 12, 2015
7.098
7.111
7.016
7.016
139,040
-0.01(-0.18%)
Jan 09, 2015
7.111
7.111
7.021
7.029
150,928
-0.06(-0.79%)
Jan 08, 2015
7.077
7.090
7.042
7.085
124,002
+0.06(+0.80%)
Jan 07, 2015
7.003
7.068
6.986
7.029
173,213
+0.07(+1.06%)
Jan 06, 2015
6.973
7.012
6.956
6.956
65,458
-0.02(-0.25%)
Jan 05, 2015
6.934
6.973
6.934
6.973
47,644
+0.01(+0.12%)
Jan 02, 2015
6.926
6.964
6.921
6.964
146,530
+0.06(+0.94%)
Dec 31, 2014
6.921
6.900
6.900
6.900
339,343
-0.02(-0.25%)
Dec 30, 2014
6.982
6.982
6.856
6.917
204,850
-0.07(-1.05%)
Dec 29, 2014
7.003
7.038
6.969
6.990
179,320
-0.01(-0.19%)
Dec 26, 2014
7.021
7.042
6.977
7.003
137,136
-0.03(-0.43%)
Dec 24, 2014
7.077
7.034
7.034
7.034
207,723
+0.03(+0.37%)
Dec 23, 2014
7.008
7.047
6.943
7.008
239,305
+0.13(+1.90%)
Dec 22, 2014
6.945
6.996
6.801
6.877
224,617
-0.09(-1.34%)
Dec 19, 2014
7.022
7.103
6.958
6.971
274,694
-0.03(-0.43%)
Dec 18, 2014
6.915
7.018
6.890
7.001
249,798
+0.14(+2.11%)
Dec 17, 2014
6.698
6.907
6.686
6.856
287,783
+0.16(+2.32%)
Dec 16, 2014
6.788
6.788
6.639
6.700
467,648
-0.09(-1.30%)
Dec 15, 2014
6.789
6.941
6.768
6.789
469,271
+0.02(+0.31%)
Dec 12, 2014
6.810
6.840
6.768
6.768
410,303
-0.10(-1.48%)
Dec 11, 2014
6.865
6.890
6.865
6.869
200,771
+0.00(+0.00%)
Dec 10, 2014
6.890
6.937
6.848
6.869
259,057
-0.03(-0.49%)
Dec 09, 2014
6.954
6.954
6.219
6.903
559,513
-0.09(-1.33%)
Dec 08, 2014
7.013
7.047
6.979
6.996
233,185
-0.03(-0.42%)
Dec 05, 2014
7.064
7.072
7.021
7.026
173,469
-0.04(-0.54%)
Dec 04, 2014
7.089
7.089
7.051
7.064
269,188
-0.01(-0.08%)
Dec 03, 2014
7.072
7.127
7.069
7.069
188,119
-0.06(-0.87%)
Dec 02, 2014
7.157
7.157
7.127
7.131
86,357
-0.03(-0.36%)
Dec 01, 2014
7.106
7.157
7.106
7.157
109,092
+0.01(+0.12%)
Nov 28, 2014
7.152
7.169
7.127
7.148
35,664
+0.01(+0.18%)
Nov 26, 2014
7.140
7.135
7.135
7.135
176,109
+0.01(+0.15%)
Nov 25, 2014
7.173
7.186
7.108
7.125
211,477
-0.03(-0.39%)
Nov 24, 2014
7.152
7.190
7.148
7.152
109,066
+0.02(+0.24%)
Nov 21, 2014
7.178
7.211
7.106
7.135
132,728
+0.02(+0.30%)
Nov 20, 2014
7.114
7.159
7.068
7.114
66,540
-0.00(-0.06%)
Nov 19, 2014
7.110
7.148
7.106
7.119
101,471
+0.01(+0.12%)
Nov 18, 2014
7.161
7.211
7.072
7.110
243,563
-0.03(-0.42%)
Nov 17, 2014
7.220
7.220
7.140
7.140
163,928
-0.03(-0.41%)
Nov 14, 2014
7.211
7.258
7.148
7.169
162,032
-0.04(-0.59%)
Nov 13, 2014
7.241
7.258
7.199
7.211
125,939
-0.02(-0.25%)
Nov 12, 2014
7.288
7.288
7.217
7.230
65,586
-0.01(-0.17%)
Nov 11, 2014
7.276
7.276
7.234
7.242
120,003
-0.02(-0.23%)
Nov 10, 2014
7.238
7.288
7.238
7.259
90,494
+0.03(+0.46%)
Nov 07, 2014
7.276
7.280
7.217
7.225
134,274
-0.03(-0.46%)
Nov 06, 2014
7.280
7.297
7.251
7.259
83,666
+0.00(+0.00%)
Nov 05, 2014
7.301
7.301
7.242
7.259
123,840
-0.03(-0.35%)
Nov 04, 2014
7.288
7.288
7.267
7.284
70,460
+0.00(+0.00%)
Nov 03, 2014
7.297
7.301
7.251
7.284
78,704
+0.00(+0.06%)
Oct 31, 2014
7.280
7.280
7.234
7.280
144,097
+0.06(+0.87%)
Oct 30, 2014
7.217
7.267
7.217
7.217
126,052
+0.00(+0.00%)
Oct 29, 2014
7.288
7.293
7.205
7.217
212,947
-0.06(-0.81%)
Oct 28, 2014
7.238
7.280
7.225
7.276
123,551
+0.05(+0.70%)
Oct 27, 2014
7.251
7.230
7.223
7.225
118,904
-0.00(-0.06%)
Oct 24, 2014
7.305
7.305
7.230
7.230
112,384
-0.05(-0.63%)
Oct 23, 2014
7.272
7.305
7.267
7.276
111,299
+0.04(+0.55%)
Oct 22, 2014
7.314
7.314
7.236
7.236
128,513
-0.05(-0.65%)
Oct 21, 2014
7.280
7.293
7.259
7.283
112,114
+0.07(+0.98%)
Oct 20, 2014
7.204
7.242
7.204
7.213
129,769
+0.03(+0.41%)
Oct 17, 2014
7.125
7.230
7.125
7.184
168,213
+0.10(+1.40%)
Oct 16, 2014
6.976
7.105
6.976
7.084
251,199
+0.09(+1.31%)
Oct 15, 2014
7.038
7.046
6.897
6.992
433,384
-0.09(-1.24%)
Oct 14, 2014
7.192
7.259
7.055
7.080
178,105
-0.11(-1.56%)
Oct 13, 2014
7.251
7.284
7.155
7.192
96,405
-0.03(-0.40%)
Oct 10, 2014
7.259
7.263
7.197
7.222
100,789
-0.03(-0.37%)
Oct 09, 2014
7.242
7.280
7.209
7.248
180,058
+0.01(+0.20%)
Oct 08, 2014
7.251
7.267
7.197
7.234
202,882
+0.00(+0.00%)
Oct 07, 2014
7.322
7.322
7.192
7.234
160,690
-0.09(-1.25%)
Oct 06, 2014
7.251
7.376
7.240
7.326
239,606
+0.11(+1.56%)
Oct 03, 2014
7.234
7.234
7.205
7.213
168,194
+0.03(+0.41%)
Oct 02, 2014
7.267
7.267
7.172
7.184
207,977
-0.05(-0.63%)
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.