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
Liberty All Star Equity Fund
(NY:
USA
)
6.720
+0.090 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
3.983
4.008
3.977
4.008
955,879
+0.04(+0.95%)
Sep 27, 2019
4.002
4.002
3.952
3.971
831,279
-0.03(-0.63%)
Sep 26, 2019
4.002
4.008
3.980
3.996
1,240,193
+0.01(+0.16%)
Sep 25, 2019
3.989
4.002
3.971
3.989
1,123,917
-0.01(-0.16%)
Sep 24, 2019
4.014
4.036
3.977
3.996
1,045,513
-0.02(-0.47%)
Sep 23, 2019
4.008
4.027
4.008
4.014
651,227
+0.00(+0.00%)
Sep 20, 2019
4.021
4.039
3.989
4.014
714,555
-0.01(-0.31%)
Sep 19, 2019
4.014
4.036
4.014
4.027
904,460
+0.03(+0.78%)
Sep 18, 2019
3.996
4.002
3.971
3.996
672,836
+0.01(+0.16%)
Sep 17, 2019
3.971
4.002
3.971
3.989
474,421
+0.00(+0.00%)
Sep 16, 2019
3.989
4.002
3.977
3.989
479,397
+0.00(+0.00%)
Sep 13, 2019
4.008
4.008
3.977
3.989
851,558
-0.01(-0.16%)
Sep 12, 2019
4.002
4.011
3.971
3.996
958,388
+0.02(+0.47%)
Sep 11, 2019
3.964
3.977
3.955
3.977
820,132
+0.03(+0.63%)
Sep 10, 2019
3.933
3.952
3.920
3.952
625,632
+0.01(+0.32%)
Sep 09, 2019
3.958
3.958
3.939
3.939
811,282
+0.00(+0.00%)
Sep 06, 2019
3.920
3.952
3.914
3.939
977,064
+0.02(+0.48%)
Sep 05, 2019
3.889
3.933
3.883
3.920
932,862
+0.06(+1.46%)
Sep 04, 2019
3.852
3.864
3.845
3.864
723,120
+0.03(+0.82%)
Sep 03, 2019
3.820
3.852
3.814
3.833
1,293,130
-0.01(-0.16%)
Aug 30, 2019
3.870
3.882
3.839
3.839
802,856
-0.01(-0.33%)
Aug 29, 2019
3.833
3.872
3.833
3.852
681,835
+0.04(+1.15%)
Aug 28, 2019
3.789
3.839
3.783
3.808
872,407
+0.01(+0.33%)
Aug 27, 2019
3.839
3.852
3.795
3.795
1,291,162
-0.03(-0.66%)
Aug 26, 2019
3.833
3.839
3.808
3.820
908,411
+0.03(+0.66%)
Aug 23, 2019
3.858
3.877
3.789
3.795
1,220,252
-0.07(-1.78%)
Aug 22, 2019
3.877
3.883
3.839
3.864
660,011
+0.01(+0.33%)
Aug 21, 2019
3.858
3.864
3.845
3.852
707,965
+0.02(+0.49%)
Aug 20, 2019
3.845
3.858
3.820
3.833
1,633,503
-0.02(-0.49%)
Aug 19, 2019
3.839
3.870
3.826
3.852
1,508,568
+0.05(+1.32%)
Aug 16, 2019
3.783
3.833
3.776
3.801
803,974
+0.03(+0.83%)
Aug 15, 2019
3.783
3.795
3.758
3.770
1,170,379
+0.00(+0.00%)
Aug 14, 2019
3.833
3.839
3.770
3.770
1,362,114
-0.09(-2.43%)
Aug 13, 2019
3.833
3.906
3.833
3.864
975,114
+0.01(+0.33%)
Aug 12, 2019
3.864
3.864
3.820
3.852
578,703
-0.02(-0.49%)
Aug 09, 2019
3.864
3.877
3.852
3.870
805,411
+0.00(+0.00%)
Aug 08, 2019
3.852
3.905
3.841
3.870
1,847,071
+0.04(+1.15%)
Aug 07, 2019
3.789
3.826
3.742
3.826
1,506,041
-0.01(-0.33%)
Aug 06, 2019
3.820
3.858
3.801
3.839
1,453,662
+0.05(+1.32%)
Aug 05, 2019
3.852
3.852
3.733
3.789
2,864,661
-0.13(-3.35%)
Aug 02, 2019
3.927
3.939
3.826
3.920
2,206,258
-0.02(-0.48%)
Aug 01, 2019
3.996
4.039
3.927
3.939
1,516,736
-0.06(-1.41%)
Jul 31, 2019
4.039
4.039
3.964
3.996
1,630,565
-0.01(-0.31%)
Jul 30, 2019
4.008
4.014
3.983
4.008
974,501
-0.01(-0.16%)
Jul 29, 2019
4.021
4.028
3.989
4.014
821,722
-0.01(-0.16%)
Jul 26, 2019
4.002
4.033
4.002
4.021
653,398
+0.02(+0.47%)
Jul 25, 2019
4.071
4.071
3.996
4.002
1,555,172
-0.05(-1.24%)
Jul 24, 2019
4.021
4.101
4.021
4.052
1,594,397
+0.03(+0.76%)
Jul 23, 2019
4.015
4.026
3.991
4.021
1,542,483
+0.02(+0.61%)
Jul 22, 2019
3.997
4.003
3.985
3.997
1,280,722
+0.01(+0.31%)
Jul 19, 2019
4.003
4.009
3.982
3.985
1,371,613
-0.01(-0.15%)
Jul 18, 2019
3.966
3.997
3.960
3.991
1,261,924
+0.02(+0.62%)
Jul 17, 2019
3.991
3.991
3.966
3.966
1,064,770
-0.02(-0.61%)
Jul 16, 2019
3.985
4.003
3.973
3.991
1,697,532
+0.02(+0.46%)
Jul 15, 2019
3.985
3.991
3.960
3.973
1,222,106
+0.00(+0.00%)
Jul 12, 2019
3.979
3.985
3.954
3.973
1,100,732
+0.01(+0.15%)
Jul 11, 2019
3.973
3.985
3.947
3.966
1,128,000
+0.00(+0.00%)
Jul 10, 2019
3.948
3.973
3.942
3.966
1,333,280
+0.02(+0.62%)
Jul 09, 2019
3.918
3.948
3.912
3.942
981,833
+0.01(+0.31%)
Jul 08, 2019
3.942
3.942
3.912
3.930
1,128,181
-0.02(-0.46%)
Jul 05, 2019
3.930
3.954
3.924
3.948
974,550
+0.00(+0.00%)
Jul 03, 2019
3.924
3.948
3.924
3.948
498,008
+0.03(+0.78%)
Jul 02, 2019
3.936
3.942
3.905
3.918
1,135,491
-0.01(-0.31%)
Jul 01, 2019
3.936
3.954
3.918
3.930
1,392,720
+0.01(+0.31%)
Jun 28, 2019
3.887
3.918
3.881
3.918
1,032,233
+0.04(+1.10%)
Jun 27, 2019
3.857
3.881
3.851
3.875
749,078
+0.02(+0.47%)
Jun 26, 2019
3.838
3.875
3.838
3.857
883,027
+0.04(+0.96%)
Jun 25, 2019
3.875
3.881
3.820
3.820
1,301,076
-0.05(-1.42%)
Jun 24, 2019
3.887
3.905
3.875
3.875
915,859
+0.01(+0.16%)
Jun 21, 2019
3.887
3.905
3.869
3.869
846,566
-0.02(-0.47%)
Jun 20, 2019
3.881
3.899
3.869
3.887
1,618,599
+0.02(+0.47%)
Jun 19, 2019
3.869
3.875
3.844
3.869
971,861
+0.01(+0.16%)
Jun 18, 2019
3.851
3.875
3.844
3.863
1,155,898
+0.03(+0.80%)
Jun 17, 2019
3.832
3.844
3.826
3.832
885,317
-0.01(-0.16%)
Jun 14, 2019
3.832
3.838
3.814
3.838
554,872
+0.01(+0.16%)
Jun 13, 2019
3.826
3.844
3.820
3.832
684,258
+0.02(+0.64%)
Jun 12, 2019
3.826
3.826
3.802
3.808
656,114
-0.02(-0.48%)
Jun 11, 2019
3.832
3.844
3.814
3.826
926,167
+0.02(+0.48%)
Jun 10, 2019
3.808
3.826
3.802
3.808
1,211,072
+0.02(+0.65%)
Jun 07, 2019
3.759
3.790
3.753
3.783
1,009,455
+0.04(+1.14%)
Jun 06, 2019
3.759
3.771
3.716
3.741
1,597,351
-0.01(-0.16%)
Jun 05, 2019
3.747
3.759
3.725
3.747
644,688
+0.02(+0.66%)
Jun 04, 2019
3.643
3.729
3.643
3.722
2,034,758
+0.11(+3.04%)
Jun 03, 2019
3.631
3.649
3.600
3.613
1,221,126
-0.02(-0.50%)
May 31, 2019
3.674
3.680
3.631
3.631
1,271,815
-0.08(-2.14%)
May 30, 2019
3.698
3.722
3.692
3.710
594,744
+0.02(+0.50%)
May 29, 2019
3.722
3.729
3.667
3.692
1,351,990
-0.04(-0.98%)
May 28, 2019
3.771
3.783
3.722
3.729
795,585
-0.03(-0.81%)
May 24, 2019
3.765
3.777
3.753
3.759
670,239
+0.01(+0.16%)
May 23, 2019
3.765
3.765
3.722
3.753
922,775
-0.03(-0.81%)
May 22, 2019
3.802
3.806
3.783
3.783
647,957
-0.02(-0.64%)
May 21, 2019
3.759
3.808
3.759
3.808
805,384
+0.07(+1.79%)
May 20, 2019
3.765
3.774
3.729
3.741
691,717
-0.04(-1.13%)
May 17, 2019
3.790
3.826
3.771
3.783
837,880
-0.02(-0.64%)
May 16, 2019
3.783
3.814
3.783
3.808
715,789
+0.04(+0.97%)
May 15, 2019
3.722
3.783
3.719
3.771
873,382
+0.04(+0.98%)
May 14, 2019
3.722
3.747
3.704
3.735
805,897
+0.04(+0.99%)
May 13, 2019
3.747
3.759
3.674
3.698
1,521,514
-0.10(-2.73%)
May 10, 2019
3.747
3.802
3.735
3.802
909,984
+0.04(+0.97%)
May 09, 2019
3.777
3.783
3.741
3.765
1,313,811
-0.04(-0.96%)
May 08, 2019
3.741
3.820
3.741
3.802
649,643
+0.05(+1.30%)
May 07, 2019
3.826
3.835
3.747
3.753
1,727,876
-0.10(-2.69%)
May 06, 2019
3.808
3.857
3.802
3.857
1,338,560
+0.01(+0.32%)
May 03, 2019
3.832
3.857
3.823
3.844
600,429
+0.03(+0.80%)
May 02, 2019
3.832
3.844
3.790
3.814
790,298
-0.02(-0.48%)
May 01, 2019
3.857
3.875
3.826
3.832
999,500
-0.02(-0.63%)
Apr 30, 2019
3.838
3.857
3.820
3.857
1,192,447
+0.02(+0.48%)
Apr 29, 2019
3.857
3.875
3.820
3.838
1,216,390
-0.01(-0.32%)
Apr 26, 2019
3.820
3.863
3.808
3.851
2,542,156
+0.03(+0.80%)
Apr 25, 2019
3.814
3.832
3.771
3.820
1,300,694
-0.01(-0.16%)
Apr 24, 2019
3.826
3.838
3.814
3.826
2,273,812
+0.00(+0.00%)
Apr 23, 2019
3.796
3.832
3.791
3.826
2,387,972
+0.04(+0.94%)
Apr 22, 2019
3.779
3.808
3.779
3.791
1,666,522
+0.01(+0.16%)
Apr 18, 2019
3.779
3.791
3.767
3.785
1,127,210
+0.02(+0.47%)
Apr 17, 2019
3.779
3.790
3.767
3.767
1,393,987
-0.01(-0.16%)
Apr 16, 2019
3.767
3.791
3.761
3.773
1,345,822
+0.02(+0.63%)
Apr 15, 2019
3.731
3.767
3.728
3.749
1,313,976
+0.02(+0.48%)
Apr 12, 2019
3.737
3.743
3.719
3.731
1,097,755
+0.01(+0.16%)
Apr 11, 2019
3.731
3.737
3.713
3.725
937,925
+0.02(+0.48%)
Apr 10, 2019
3.707
3.719
3.707
3.707
727,066
+0.00(+0.00%)
Apr 09, 2019
3.707
3.713
3.701
3.707
883,768
+0.00(+0.00%)
Apr 08, 2019
3.707
3.713
3.701
3.707
1,006,322
+0.01(+0.16%)
Apr 05, 2019
3.701
3.713
3.692
3.701
863,796
+0.01(+0.16%)
Apr 04, 2019
3.695
3.707
3.678
3.695
736,285
+0.00(+0.00%)
Apr 03, 2019
3.701
3.707
3.678
3.695
1,354,635
+0.01(+0.16%)
Apr 02, 2019
3.678
3.695
3.666
3.689
751,556
+0.01(+0.32%)
Apr 01, 2019
3.654
3.678
3.648
3.678
1,209,823
+0.05(+1.31%)
Mar 29, 2019
3.624
3.642
3.618
3.630
1,154,477
+0.02(+0.49%)
Mar 28, 2019
3.612
3.616
3.586
3.612
2,454,980
+0.01(+0.16%)
Mar 27, 2019
3.618
3.624
3.577
3.606
994,803
-0.01(-0.16%)
Mar 26, 2019
3.612
3.630
3.583
3.612
1,084,899
+0.02(+0.66%)
Mar 25, 2019
3.600
3.612
3.559
3.588
1,159,352
-0.02(-0.49%)
Mar 22, 2019
3.654
3.654
3.594
3.606
1,170,130
-0.06(-1.62%)
Mar 21, 2019
3.630
3.672
3.626
3.666
908,701
+0.03(+0.82%)
Mar 20, 2019
3.642
3.654
3.612
3.636
796,848
+0.00(+0.00%)
Mar 19, 2019
3.630
3.660
3.630
3.636
1,308,171
+0.00(+0.00%)
Mar 18, 2019
3.630
3.654
3.624
3.636
852,470
+0.01(+0.33%)
Mar 15, 2019
3.618
3.636
3.612
3.624
674,104
+0.01(+0.16%)
Mar 14, 2019
3.624
3.630
3.602
3.618
830,062
-0.01(-0.16%)
Mar 13, 2019
3.606
3.630
3.600
3.624
1,381,727
+0.04(+0.99%)
Mar 12, 2019
3.588
3.600
3.577
3.588
755,772
+0.01(+0.33%)
Mar 11, 2019
3.541
3.580
3.541
3.577
1,012,095
+0.05(+1.52%)
Mar 08, 2019
3.511
3.529
3.327
3.523
1,886,987
-0.01(-0.34%)
Mar 07, 2019
3.559
3.559
3.523
3.535
811,478
-0.03(-0.83%)
Mar 06, 2019
3.606
3.612
3.559
3.565
795,394
-0.04(-1.15%)
Mar 05, 2019
3.606
3.618
3.594
3.606
736,898
-0.01(-0.16%)
Mar 04, 2019
3.618
3.636
3.577
3.612
1,136,498
-0.01(-0.16%)
Mar 01, 2019
3.630
3.648
3.612
3.618
704,401
+0.01(+0.16%)
Feb 28, 2019
3.624
3.642
3.609
3.612
994,328
-0.02(-0.49%)
Feb 27, 2019
3.630
3.642
3.624
3.630
861,695
-0.01(-0.16%)
Feb 26, 2019
3.624
3.642
3.624
3.636
587,240
+0.01(+0.16%)
Feb 25, 2019
3.630
3.654
3.624
3.630
994,358
+0.02(+0.49%)
Feb 22, 2019
3.624
3.636
3.606
3.612
694,975
+0.01(+0.16%)
Feb 21, 2019
3.618
3.624
3.583
3.606
778,349
-0.01(-0.33%)
Feb 20, 2019
3.612
3.636
3.605
3.618
820,534
+0.01(+0.16%)
Feb 19, 2019
3.594
3.648
3.594
3.612
792,955
+0.02(+0.50%)
Feb 15, 2019
3.594
3.618
3.577
3.594
926,073
+0.01(+0.17%)
Feb 14, 2019
3.565
3.594
3.559
3.588
748,309
+0.01(+0.33%)
Feb 13, 2019
3.571
3.577
3.559
3.577
851,144
+0.02(+0.67%)
Feb 12, 2019
3.529
3.553
3.517
3.553
918,488
+0.05(+1.53%)
Feb 11, 2019
3.487
3.505
3.482
3.499
858,526
+0.04(+1.03%)
Feb 08, 2019
3.482
3.499
3.446
3.464
808,252
-0.03(-0.85%)
Feb 07, 2019
3.547
3.547
3.476
3.493
1,732,273
-0.06(-1.67%)
Feb 06, 2019
3.547
3.559
3.529
3.553
907,408
+0.01(+0.17%)
Feb 05, 2019
3.547
3.559
3.529
3.547
1,456,557
+0.02(+0.51%)
Feb 04, 2019
3.511
3.529
3.505
3.529
859,579
+0.02(+0.68%)
Feb 01, 2019
3.511
3.523
3.487
3.505
1,034,300
+0.00(+0.00%)
Jan 31, 2019
3.458
3.505
3.446
3.505
1,753,541
+0.07(+2.08%)
Jan 30, 2019
3.386
3.452
3.386
3.434
1,249,858
+0.07(+1.94%)
Jan 29, 2019
3.386
3.398
3.369
3.369
1,399,178
+0.00(+0.00%)
Jan 28, 2019
3.375
3.375
3.351
3.369
1,025,771
-0.02(-0.53%)
Jan 25, 2019
3.386
3.404
3.384
3.386
860,766
+0.02(+0.53%)
Jan 24, 2019
3.386
3.386
3.363
3.369
843,497
+0.01(+0.18%)
Jan 23, 2019
3.397
3.409
3.340
3.363
1,198,529
+0.01(+0.17%)
Jan 22, 2019
3.403
3.403
3.345
3.357
1,779,464
-0.05(-1.53%)
Jan 18, 2019
3.363
3.415
3.363
3.409
1,290,985
+0.06(+1.90%)
Jan 17, 2019
3.316
3.363
3.311
3.345
1,302,483
+0.02(+0.70%)
Jan 16, 2019
3.322
3.351
3.311
3.322
1,575,956
+0.01(+0.17%)
Jan 15, 2019
3.270
3.328
3.253
3.316
1,713,619
+0.06(+1.96%)
Jan 14, 2019
3.264
3.276
3.241
3.253
1,997,736
-0.02(-0.53%)
Jan 11, 2019
3.264
3.293
3.264
3.270
2,470,357
-0.02(-0.70%)
Jan 10, 2019
3.264
3.299
3.249
3.293
1,499,111
+0.03(+0.89%)
Jan 09, 2019
3.259
3.299
3.259
3.264
1,512,282
+0.02(+0.53%)
Jan 08, 2019
3.230
3.282
3.201
3.247
1,998,710
+0.05(+1.63%)
Jan 07, 2019
3.137
3.230
3.131
3.195
1,845,511
+0.08(+2.60%)
Jan 04, 2019
3.102
3.143
3.096
3.114
2,546,897
+0.06(+1.89%)
Jan 03, 2019
3.114
3.125
3.056
3.056
2,050,546
-0.06(-1.86%)
Jan 02, 2019
3.102
3.154
3.085
3.114
1,771,841
+0.00(+0.00%)
Dec 31, 2018
3.154
3.169
3.108
3.114
2,770,124
+0.01(+0.19%)
Dec 28, 2018
3.079
3.151
3.050
3.108
3,222,625
+0.08(+2.48%)
Dec 27, 2018
2.981
3.033
2.940
3.033
1,827,395
+0.04(+1.35%)
Dec 26, 2018
2.871
2.998
2.853
2.992
2,453,734
+0.13(+4.44%)
Dec 24, 2018
2.894
2.894
2.836
2.865
1,360,959
-0.03(-1.20%)
Dec 21, 2018
2.946
2.987
2.882
2.900
2,342,675
-0.05(-1.57%)
Dec 20, 2018
3.050
3.062
2.882
2.946
4,205,678
-0.12(-3.78%)
Dec 19, 2018
3.120
3.140
3.027
3.062
2,019,924
-0.05(-1.67%)
Dec 18, 2018
3.102
3.143
3.082
3.114
1,620,458
+0.02(+0.75%)
Dec 17, 2018
3.201
3.201
3.068
3.091
2,898,545
-0.12(-3.78%)
Dec 14, 2018
3.259
3.264
3.195
3.212
1,615,286
-0.06(-1.94%)
Dec 13, 2018
3.316
3.319
3.270
3.276
1,429,206
-0.02(-0.70%)
Dec 12, 2018
3.340
3.340
3.299
3.299
2,006,145
+0.00(+0.00%)
Dec 11, 2018
3.351
3.362
3.264
3.299
1,449,303
-0.01(-0.18%)
Dec 10, 2018
3.328
3.335
3.230
3.305
2,466,639
-0.03(-0.87%)
Dec 07, 2018
3.374
3.392
3.311
3.334
849,714
-0.04(-1.20%)
Dec 06, 2018
3.374
3.386
3.287
3.374
2,261,840
-0.06(-1.69%)
Dec 04, 2018
3.507
3.519
3.412
3.432
1,745,041
-0.08(-2.15%)
Dec 03, 2018
3.507
3.525
3.490
3.507
1,147,876
+0.05(+1.34%)
Nov 30, 2018
3.415
3.478
3.409
3.461
1,496,071
+0.03(+0.84%)
Nov 29, 2018
3.386
3.444
3.374
3.432
1,686,149
+0.03(+1.02%)
Nov 28, 2018
3.305
3.403
3.305
3.397
1,849,345
+0.08(+2.44%)
Nov 27, 2018
3.282
3.316
3.270
3.316
2,151,232
+0.01(+0.35%)
Nov 26, 2018
3.276
3.333
3.276
3.305
1,168,431
+0.05(+1.42%)
Nov 23, 2018
3.241
3.270
3.235
3.259
807,211
+0.02(+0.54%)
Nov 21, 2018
3.241
3.241
3.241
0
+0.01(+0.36%)
Nov 20, 2018
3.276
3.293
3.230
3.230
3,100,464
-0.10(-3.12%)
Nov 19, 2018
3.392
3.409
3.322
3.334
1,688,908
-0.06(-1.87%)
Nov 16, 2018
3.409
3.426
3.392
3.397
1,858,383
-0.02(-0.68%)
Nov 15, 2018
3.444
3.461
3.395
3.421
1,807,699
-0.03(-1.00%)
Nov 14, 2018
3.484
3.495
3.416
3.455
1,640,254
-0.01(-0.33%)
Nov 13, 2018
3.484
3.500
3.444
3.467
1,169,766
-0.01(-0.16%)
Nov 12, 2018
3.534
3.534
3.435
3.472
1,388,546
-0.07(-1.91%)
Nov 09, 2018
3.579
3.579
3.478
3.540
1,556,923
-0.04(-1.10%)
Nov 08, 2018
3.574
3.602
3.557
3.579
1,418,361
+0.02(+0.47%)
Nov 07, 2018
3.489
3.568
3.478
3.562
1,831,213
+0.10(+2.93%)
Nov 06, 2018
3.427
3.461
3.416
3.461
1,072,960
+0.04(+1.15%)
Nov 05, 2018
3.427
3.433
3.388
3.422
1,271,716
+0.01(+0.16%)
Nov 02, 2018
3.427
3.433
3.382
3.416
1,308,376
+0.01(+0.33%)
Nov 01, 2018
3.331
3.405
3.331
3.405
1,155,080
+0.10(+3.07%)
Oct 31, 2018
3.337
3.376
3.303
3.303
2,281,378
-0.01(-0.17%)
Oct 30, 2018
3.269
3.309
3.235
3.309
2,423,575
+0.04(+1.21%)
Oct 29, 2018
3.331
3.365
3.247
3.269
1,574,122
-0.05(-1.36%)
Oct 26, 2018
3.326
3.354
3.252
3.314
2,602,914
-0.07(-2.00%)
Oct 25, 2018
3.416
3.433
3.354
3.382
5,768,445
-0.02(-0.66%)
Oct 24, 2018
3.517
3.523
3.399
3.405
1,673,406
-0.12(-3.36%)
Oct 23, 2018
3.467
3.523
3.422
3.523
1,795,743
+0.01(+0.16%)
Oct 22, 2018
3.562
3.574
3.512
3.517
1,127,676
-0.04(-1.11%)
Oct 19, 2018
3.557
3.579
3.534
3.557
827,603
+0.02(+0.48%)
Oct 18, 2018
3.579
3.579
3.495
3.540
3,448,308
-0.05(-1.26%)
Oct 17, 2018
3.624
3.624
3.562
3.585
1,781,004
-0.03(-0.78%)
Oct 16, 2018
3.534
3.624
3.534
3.613
1,721,496
+0.10(+2.72%)
Oct 15, 2018
3.523
3.540
3.500
3.517
868,371
+0.01(+0.16%)
Oct 12, 2018
3.523
3.540
3.489
3.512
1,872,885
+0.05(+1.30%)
Oct 11, 2018
3.506
3.523
3.303
3.467
7,593,254
-0.10(-2.69%)
Oct 10, 2018
3.720
3.720
3.562
3.562
2,352,731
-0.15(-3.95%)
Oct 09, 2018
3.720
3.737
3.703
3.709
1,223,164
+0.00(+0.00%)
Oct 08, 2018
3.675
3.726
3.670
3.709
1,157,417
+0.03(+0.92%)
Oct 05, 2018
3.737
3.754
3.664
3.675
2,367,673
-0.07(-1.81%)
Oct 04, 2018
3.822
3.827
3.743
3.743
1,884,505
-0.09(-2.35%)
Oct 03, 2018
3.827
3.839
3.822
3.833
1,199,762
+0.01(+0.30%)
Oct 02, 2018
3.850
3.850
3.822
3.822
1,890,276
-0.03(-0.73%)
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.