Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Diversified Income & Convertible Fund
(NY:
ACV
)
21.42
-0.05 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2016
7.614
7.614
7.444
7.543
145,083
-0.09(-1.14%)
Nov 29, 2016
7.622
7.667
7.593
7.630
212,842
+0.05(+0.60%)
Nov 28, 2016
7.647
7.667
7.539
7.585
98,339
-0.06(-0.81%)
Nov 25, 2016
7.700
7.776
7.647
7.647
39,737
-0.04(-0.52%)
Nov 23, 2016
7.687
7.687
7.687
0
+0.00(+0.03%)
Nov 22, 2016
7.688
7.721
7.639
7.684
127,983
+0.05(+0.66%)
Nov 21, 2016
7.560
7.696
7.551
7.634
239,837
+0.07(+0.97%)
Nov 18, 2016
7.527
7.634
7.461
7.561
215,920
+0.05(+0.72%)
Nov 17, 2016
7.444
7.547
7.444
7.507
181,432
+0.07(+1.01%)
Nov 16, 2016
7.237
7.465
7.237
7.432
237,297
+0.17(+2.28%)
Nov 15, 2016
7.171
7.308
7.134
7.266
107,697
+0.07(+0.98%)
Nov 14, 2016
7.308
7.308
7.147
7.196
74,903
-0.07(-0.91%)
Nov 11, 2016
7.204
7.295
7.176
7.262
57,725
+0.06(+0.86%)
Nov 10, 2016
7.221
7.260
7.134
7.200
94,417
+0.00(+0.06%)
Nov 09, 2016
7.068
7.196
7.062
7.196
46,645
+0.06(+0.81%)
Nov 08, 2016
7.118
7.209
7.068
7.138
97,925
+0.01(+0.16%)
Nov 07, 2016
7.119
7.156
7.058
7.127
105,728
+0.10(+1.40%)
Nov 04, 2016
7.086
7.123
6.906
7.029
83,462
-0.05(-0.64%)
Nov 03, 2016
7.168
7.168
7.074
7.074
69,147
-0.11(-1.59%)
Nov 02, 2016
7.229
7.262
7.115
7.189
281,748
-0.04(-0.57%)
Nov 01, 2016
7.270
7.270
7.164
7.229
128,664
-0.06(-0.84%)
Oct 31, 2016
7.352
7.408
7.229
7.291
98,605
-0.04(-0.56%)
Oct 28, 2016
7.410
7.417
7.328
7.332
70,684
-0.06(-0.75%)
Oct 27, 2016
7.446
7.446
7.381
7.387
39,250
-0.03(-0.47%)
Oct 26, 2016
7.426
7.443
7.389
7.422
55,390
+0.00(+0.06%)
Oct 25, 2016
7.500
7.500
7.381
7.418
166,546
-0.04(-0.55%)
Oct 24, 2016
7.483
7.504
7.430
7.459
66,705
+0.03(+0.39%)
Oct 21, 2016
7.414
7.442
7.385
7.430
48,743
+0.03(+0.39%)
Oct 20, 2016
7.401
7.410
7.332
7.401
90,942
+0.02(+0.33%)
Oct 19, 2016
7.385
7.428
7.373
7.377
82,622
+0.02(+0.28%)
Oct 18, 2016
7.405
7.405
7.307
7.356
88,680
+0.03(+0.39%)
Oct 17, 2016
7.430
7.451
7.262
7.328
132,877
-0.09(-1.21%)
Oct 14, 2016
7.508
7.532
7.397
7.418
107,936
-0.04(-0.49%)
Oct 13, 2016
7.467
7.508
7.418
7.455
88,494
-0.02(-0.33%)
Oct 12, 2016
7.569
7.569
7.451
7.479
94,587
-0.07(-0.98%)
Oct 11, 2016
7.663
7.663
7.524
7.553
94,806
-0.09(-1.19%)
Oct 10, 2016
7.673
7.675
7.628
7.644
73,236
+0.02(+0.21%)
Oct 07, 2016
7.644
7.652
7.579
7.628
46,527
+0.02(+0.21%)
Oct 06, 2016
7.656
7.656
7.567
7.612
38,825
-0.02(-0.32%)
Oct 05, 2016
7.697
7.697
7.627
7.636
37,883
-0.01(-0.14%)
Oct 04, 2016
7.721
7.737
7.628
7.647
191,556
-0.04(-0.54%)
Oct 03, 2016
7.705
7.742
7.648
7.689
36,836
-0.03(-0.42%)
Sep 30, 2016
7.656
7.733
7.600
7.721
38,273
+0.08(+1.06%)
Sep 29, 2016
7.742
7.742
7.567
7.640
73,951
-0.07(-0.95%)
Sep 28, 2016
7.701
7.721
7.673
7.713
87,748
+0.02(+0.32%)
Sep 27, 2016
7.677
7.713
7.575
7.689
71,264
+0.03(+0.44%)
Sep 26, 2016
7.689
7.729
7.580
7.655
126,834
-0.04(-0.54%)
Sep 23, 2016
7.693
7.717
7.616
7.697
81,986
+0.03(+0.37%)
Sep 22, 2016
7.742
7.742
7.616
7.668
91,516
-0.01(-0.16%)
Sep 21, 2016
7.640
7.697
7.567
7.681
194,452
+0.09(+1.18%)
Sep 20, 2016
7.656
7.656
7.547
7.591
55,801
+0.00(+0.00%)
Sep 19, 2016
7.697
7.725
7.563
7.591
124,106
-0.08(-1.01%)
Sep 16, 2016
7.559
7.681
7.502
7.668
173,751
+0.13(+1.67%)
Sep 15, 2016
7.539
7.600
7.486
7.543
66,451
+0.02(+0.32%)
Sep 14, 2016
7.543
7.566
7.462
7.518
58,148
-0.00(-0.05%)
Sep 13, 2016
7.591
7.620
7.466
7.522
109,449
-0.09(-1.23%)
Sep 12, 2016
7.522
7.640
7.466
7.616
103,337
+0.04(+0.59%)
Sep 09, 2016
7.782
7.798
7.547
7.571
287,662
-0.22(-2.86%)
Sep 08, 2016
7.794
7.823
7.729
7.794
221,324
+0.03(+0.40%)
Sep 07, 2016
7.771
7.771
7.703
7.763
210,770
-0.00(-0.05%)
Sep 06, 2016
7.735
7.767
7.732
7.767
91,418
+0.04(+0.47%)
Sep 02, 2016
7.699
7.731
7.731
7.731
89,501
+0.05(+0.68%)
Sep 01, 2016
7.658
7.687
7.606
7.679
85,230
+0.04(+0.53%)
Aug 31, 2016
7.650
7.654
7.574
7.638
84,461
-0.02(-0.21%)
Aug 30, 2016
7.662
7.675
7.622
7.654
105,812
-0.01(-0.16%)
Aug 29, 2016
7.638
7.679
7.634
7.666
71,889
+0.08(+1.06%)
Aug 26, 2016
7.614
7.707
7.546
7.586
127,951
-0.05(-0.63%)
Aug 25, 2016
7.630
7.642
7.596
7.634
58,407
+0.00(+0.00%)
Aug 24, 2016
7.703
7.711
7.634
7.634
65,753
-0.03(-0.37%)
Aug 23, 2016
7.675
7.735
7.658
7.662
67,774
+0.02(+0.32%)
Aug 22, 2016
7.630
7.638
7.594
7.638
70,069
+0.02(+0.32%)
Aug 19, 2016
7.646
7.646
7.554
7.614
113,450
-0.02(-0.26%)
Aug 18, 2016
7.650
7.660
7.586
7.634
122,405
+0.02(+0.32%)
Aug 17, 2016
7.654
7.670
7.602
7.610
48,822
-0.02(-0.32%)
Aug 16, 2016
7.662
7.675
7.602
7.634
132,243
-0.02(-0.32%)
Aug 15, 2016
7.695
7.703
7.618
7.658
70,253
+0.00(+0.05%)
Aug 12, 2016
7.759
7.759
7.622
7.654
134,843
-0.10(-1.35%)
Aug 11, 2016
7.751
7.779
7.723
7.759
105,452
+0.04(+0.57%)
Aug 10, 2016
7.771
7.779
7.630
7.715
214,479
-0.02(-0.26%)
Aug 09, 2016
7.751
7.767
7.614
7.735
106,822
+0.06(+0.77%)
Aug 08, 2016
7.644
7.700
7.628
7.676
100,373
+0.03(+0.42%)
Aug 05, 2016
7.628
7.672
7.583
7.644
77,438
+0.06(+0.79%)
Aug 04, 2016
7.548
7.588
7.532
7.584
62,722
+0.06(+0.74%)
Aug 03, 2016
7.492
7.528
7.437
7.528
78,825
+0.06(+0.75%)
Aug 02, 2016
7.584
7.584
7.421
7.472
180,556
-0.09(-1.21%)
Aug 01, 2016
7.632
7.632
7.485
7.564
144,111
-0.00(-0.05%)
Jul 29, 2016
7.656
7.664
7.548
7.568
123,922
-0.07(-0.94%)
Jul 28, 2016
7.624
7.644
7.600
7.640
73,413
+0.04(+0.58%)
Jul 27, 2016
7.596
7.652
7.552
7.596
130,079
+0.02(+0.32%)
Jul 26, 2016
7.512
7.572
7.480
7.572
168,480
+0.09(+1.23%)
Jul 25, 2016
7.353
7.492
7.353
7.480
277,516
+0.09(+1.24%)
Jul 22, 2016
7.385
7.397
7.333
7.389
88,461
+0.04(+0.54%)
Jul 21, 2016
7.361
7.389
7.325
7.349
60,121
+0.01(+0.11%)
Jul 20, 2016
7.257
7.369
7.257
7.341
144,588
+0.09(+1.27%)
Jul 19, 2016
7.233
7.283
7.229
7.249
100,659
-0.01(-0.14%)
Jul 18, 2016
7.213
7.297
7.201
7.259
92,880
+0.05(+0.64%)
Jul 15, 2016
7.237
7.313
7.205
7.213
170,635
-0.05(-0.66%)
Jul 14, 2016
7.253
7.265
7.217
7.261
141,064
+0.04(+0.55%)
Jul 13, 2016
7.277
7.279
7.185
7.221
112,737
-0.04(-0.49%)
Jul 12, 2016
7.261
7.321
7.251
7.257
168,054
+0.02(+0.33%)
Jul 11, 2016
7.221
7.277
7.214
7.233
63,382
+0.01(+0.11%)
Jul 08, 2016
7.153
7.227
7.149
7.225
114,004
+0.14(+1.91%)
Jul 07, 2016
7.074
7.102
7.046
7.090
80,548
+0.05(+0.72%)
Jul 06, 2016
6.984
7.061
6.976
7.039
98,222
+0.02(+0.34%)
Jul 05, 2016
7.019
7.043
6.976
7.015
170,241
-0.01(-0.17%)
Jul 01, 2016
7.047
7.027
7.027
7.027
85,822
+0.01(+0.11%)
Jun 30, 2016
7.011
7.019
6.909
7.019
126,548
+0.04(+0.57%)
Jun 29, 2016
6.968
6.980
6.909
6.980
98,470
+0.11(+1.61%)
Jun 28, 2016
6.865
6.907
6.841
6.869
83,229
+0.10(+1.46%)
Jun 27, 2016
6.853
6.853
6.668
6.770
218,124
-0.09(-1.27%)
Jun 24, 2016
6.948
7.035
6.794
6.857
110,416
-0.21(-3.02%)
Jun 23, 2016
7.043
7.071
7.011
7.071
76,404
+0.08(+1.07%)
Jun 22, 2016
7.059
7.059
6.964
6.995
76,525
-0.04(-0.56%)
Jun 21, 2016
7.015
7.043
6.972
7.035
69,462
+0.04(+0.51%)
Jun 20, 2016
6.995
7.039
6.964
6.999
112,907
+0.03(+0.45%)
Jun 17, 2016
7.003
7.003
6.948
6.968
47,951
-0.04(-0.51%)
Jun 16, 2016
6.999
7.007
6.913
7.003
130,358
-0.03(-0.39%)
Jun 15, 2016
6.960
7.031
6.960
7.031
61,665
+0.06(+0.79%)
Jun 14, 2016
7.094
7.102
6.924
6.976
127,072
-0.11(-1.56%)
Jun 13, 2016
7.106
7.150
7.063
7.086
104,358
-0.04(-0.61%)
Jun 10, 2016
7.189
7.189
7.051
7.130
159,601
-0.08(-1.15%)
Jun 09, 2016
7.177
7.213
7.134
7.213
98,224
+0.06(+0.87%)
Jun 08, 2016
7.131
7.155
7.104
7.151
70,461
+0.06(+0.83%)
Jun 07, 2016
7.025
7.104
7.006
7.092
193,235
+0.07(+0.95%)
Jun 06, 2016
6.994
7.104
6.994
7.025
391,699
-0.03(-0.39%)
Jun 03, 2016
7.033
7.069
7.010
7.053
124,496
+0.04(+0.61%)
Jun 02, 2016
7.053
7.072
7.010
7.010
127,577
-0.04(-0.50%)
Jun 01, 2016
7.057
7.057
7.002
7.045
93,001
+0.01(+0.11%)
May 31, 2016
7.014
7.065
6.912
7.037
157,417
+0.05(+0.73%)
May 27, 2016
6.982
6.986
6.986
6.986
68,217
+0.02(+0.27%)
May 26, 2016
6.916
6.982
6.900
6.968
153,467
+0.08(+1.09%)
May 25, 2016
6.861
6.900
6.845
6.892
114,463
+0.06(+0.92%)
May 24, 2016
6.744
6.849
6.744
6.830
201,797
+0.09(+1.28%)
May 23, 2016
6.783
6.783
6.724
6.744
53,100
-0.04(-0.58%)
May 20, 2016
6.810
6.828
6.755
6.783
70,264
+0.01(+0.12%)
May 19, 2016
6.806
6.810
6.716
6.775
182,849
-0.03(-0.40%)
May 18, 2016
6.806
6.877
6.763
6.802
115,865
-0.05(-0.74%)
May 17, 2016
6.908
6.908
6.824
6.853
143,830
-0.04(-0.51%)
May 16, 2016
6.845
6.900
6.822
6.889
81,838
+0.05(+0.74%)
May 13, 2016
6.865
6.869
6.818
6.838
80,977
-0.02(-0.29%)
May 12, 2016
6.881
6.892
6.834
6.857
108,006
+0.00(+0.06%)
May 11, 2016
6.873
6.904
6.842
6.853
83,547
-0.02(-0.34%)
May 10, 2016
6.932
6.932
6.853
6.877
60,210
+0.02(+0.33%)
May 09, 2016
6.909
6.936
6.854
6.854
45,956
-0.03(-0.39%)
May 06, 2016
6.843
6.920
6.843
6.882
89,686
+0.02(+0.34%)
May 05, 2016
6.905
6.932
6.822
6.858
113,893
-0.01(-0.17%)
May 04, 2016
6.920
6.920
6.858
6.870
69,835
-0.04(-0.62%)
May 03, 2016
6.936
6.947
6.858
6.913
157,721
-0.02(-0.34%)
May 02, 2016
6.955
7.052
6.901
6.936
155,392
+0.03(+0.45%)
Apr 29, 2016
6.924
6.940
6.854
6.905
124,974
-0.05(-0.78%)
Apr 28, 2016
7.006
7.029
6.951
6.959
116,568
-0.04(-0.55%)
Apr 27, 2016
6.955
6.998
6.955
6.998
86,936
+0.06(+0.89%)
Apr 26, 2016
6.967
6.967
6.885
6.936
78,030
-0.02(-0.22%)
Apr 25, 2016
6.990
6.990
6.920
6.951
48,685
-0.03(-0.44%)
Apr 22, 2016
6.982
7.010
6.963
6.982
62,497
+0.02(+0.28%)
Apr 21, 2016
6.951
6.986
6.932
6.963
201,152
+0.02(+0.34%)
Apr 20, 2016
6.932
6.963
6.900
6.940
74,452
+0.02(+0.28%)
Apr 19, 2016
6.947
6.947
6.862
6.920
119,047
+0.04(+0.61%)
Apr 18, 2016
6.901
6.920
6.851
6.879
119,973
-0.01(-0.15%)
Apr 15, 2016
6.901
6.924
6.847
6.889
77,132
-0.00(-0.06%)
Apr 14, 2016
6.843
6.913
6.839
6.893
79,642
+0.02(+0.34%)
Apr 13, 2016
6.851
6.874
6.796
6.870
66,482
+0.02(+0.34%)
Apr 12, 2016
6.785
6.847
6.750
6.847
135,067
+0.05(+0.74%)
Apr 11, 2016
6.758
6.823
6.754
6.796
59,108
+0.02(+0.34%)
Apr 08, 2016
6.785
6.816
6.769
6.773
66,823
+0.00(+0.00%)
Apr 07, 2016
6.742
6.787
6.738
6.773
143,638
+0.03(+0.44%)
Apr 06, 2016
6.693
6.778
6.686
6.743
182,576
+0.03(+0.40%)
Apr 05, 2016
6.743
6.743
6.682
6.716
128,072
-0.05(-0.68%)
Apr 04, 2016
6.793
6.808
6.739
6.762
177,845
-0.07(-0.96%)
Apr 01, 2016
6.747
6.866
6.739
6.828
89,461
+0.00(+0.00%)
Mar 31, 2016
6.808
6.828
6.755
6.828
82,831
+0.03(+0.51%)
Mar 30, 2016
6.778
6.797
6.728
6.793
84,573
+0.07(+1.09%)
Mar 29, 2016
6.666
6.739
6.643
6.720
70,409
+0.06(+0.93%)
Mar 28, 2016
6.716
6.716
6.632
6.658
93,633
-0.02(-0.29%)
Mar 24, 2016
6.689
6.678
6.678
6.678
102,081
-0.06(-0.91%)
Mar 23, 2016
6.739
6.762
6.651
6.739
64,282
-0.02(-0.34%)
Mar 22, 2016
6.732
6.832
6.732
6.762
101,357
-0.02(-0.34%)
Mar 21, 2016
6.697
6.800
6.693
6.785
131,062
+0.06(+0.86%)
Mar 18, 2016
6.759
6.789
6.701
6.728
100,284
+0.00(+0.00%)
Mar 17, 2016
6.643
6.785
6.620
6.728
168,717
+0.04(+0.57%)
Mar 16, 2016
6.555
6.693
6.555
6.689
168,105
+0.08(+1.28%)
Mar 15, 2016
6.643
6.643
6.540
6.605
135,442
-0.05(-0.69%)
Mar 14, 2016
6.620
6.682
6.617
6.651
57,701
-0.01(-0.12%)
Mar 11, 2016
6.686
6.686
6.628
6.659
109,208
+0.03(+0.52%)
Mar 10, 2016
6.563
6.628
6.543
6.624
134,405
+0.04(+0.64%)
Mar 09, 2016
6.570
6.592
6.517
6.582
110,953
+0.07(+1.04%)
Mar 08, 2016
6.499
6.586
6.499
6.514
216,814
-0.05(-0.70%)
Mar 07, 2016
6.590
6.601
6.515
6.560
109,400
-0.02(-0.35%)
Mar 04, 2016
6.499
6.582
6.497
6.582
116,537
+0.13(+1.94%)
Mar 03, 2016
6.430
6.518
6.316
6.457
237,216
+0.07(+1.13%)
Mar 02, 2016
6.324
6.385
6.296
6.385
210,776
+0.07(+1.08%)
Mar 01, 2016
6.252
6.316
6.217
6.316
124,384
+0.14(+2.34%)
Feb 29, 2016
6.153
6.244
6.153
6.172
151,865
-0.03(-0.49%)
Feb 26, 2016
6.096
6.202
6.096
6.202
92,054
+0.10(+1.68%)
Feb 25, 2016
5.978
6.115
5.970
6.099
122,327
+0.15(+2.49%)
Feb 24, 2016
5.944
5.989
5.852
5.951
158,276
+0.00(+0.06%)
Feb 23, 2016
5.932
5.989
5.932
5.947
157,884
-0.00(-0.06%)
Feb 22, 2016
5.947
6.039
5.883
5.951
158,747
+0.01(+0.19%)
Feb 19, 2016
5.902
5.979
5.894
5.940
79,681
-0.01(-0.13%)
Feb 18, 2016
5.959
5.963
5.928
5.948
73,932
+0.04(+0.66%)
Feb 17, 2016
5.814
5.959
5.807
5.909
85,735
+0.07(+1.23%)
Feb 16, 2016
5.750
5.867
5.750
5.837
144,933
+0.10(+1.79%)
Feb 12, 2016
5.674
5.734
5.734
5.734
152,525
+0.11(+2.03%)
Feb 11, 2016
5.643
5.689
5.544
5.620
186,946
-0.14(-2.51%)
Feb 10, 2016
5.795
5.818
5.723
5.765
103,890
+0.01(+0.18%)
Feb 09, 2016
5.811
5.830
5.679
5.755
123,986
-0.07(-1.16%)
Feb 08, 2016
5.901
5.901
5.773
5.822
75,950
-0.17(-2.82%)
Feb 05, 2016
6.059
6.078
5.961
5.992
109,703
-0.06(-0.99%)
Feb 04, 2016
6.112
6.146
6.052
6.052
181,886
-0.08(-1.23%)
Feb 03, 2016
6.168
6.213
6.007
6.127
196,477
-0.03(-0.55%)
Feb 02, 2016
6.221
6.221
6.086
6.161
337,067
-0.12(-1.92%)
Feb 01, 2016
6.176
6.345
6.089
6.281
670,262
+0.11(+1.83%)
Jan 29, 2016
6.022
6.172
6.003
6.168
234,665
+0.17(+2.76%)
Jan 28, 2016
5.973
6.022
5.909
6.003
450,921
+0.11(+1.92%)
Jan 27, 2016
5.856
5.938
5.842
5.890
264,927
+0.00(+0.06%)
Jan 26, 2016
5.822
5.965
5.822
5.886
329,179
+0.06(+0.97%)
Jan 25, 2016
5.909
5.946
5.803
5.830
210,151
-0.05(-0.83%)
Jan 22, 2016
5.739
5.958
5.739
5.879
183,526
+0.23(+3.99%)
Jan 21, 2016
5.615
5.796
5.491
5.653
397,831
+0.07(+1.21%)
Jan 20, 2016
5.781
5.796
5.363
5.585
276,764
-0.21(-3.57%)
Jan 19, 2016
5.913
5.913
5.770
5.792
164,644
-0.06(-1.09%)
Jan 15, 2016
5.954
5.856
5.856
5.856
156,069
-0.22(-3.59%)
Jan 14, 2016
6.063
6.123
5.999
6.074
245,016
-0.03(-0.55%)
Jan 13, 2016
6.304
6.319
6.101
6.108
162,950
-0.20(-3.16%)
Jan 12, 2016
6.341
6.386
6.232
6.307
161,700
-0.00(-0.08%)
Jan 11, 2016
6.364
6.376
6.264
6.312
88,123
-0.06(-0.94%)
Jan 08, 2016
6.487
6.547
6.364
6.372
205,057
-0.10(-1.50%)
Jan 07, 2016
6.536
6.629
6.435
6.469
455,030
-0.22(-3.29%)
Jan 06, 2016
6.662
6.729
6.651
6.688
124,615
-0.06(-0.88%)
Jan 05, 2016
6.666
6.797
6.666
6.748
206,974
+0.06(+0.95%)
Jan 04, 2016
6.700
6.778
6.629
6.685
167,251
-0.08(-1.16%)
Dec 31, 2015
6.737
6.763
6.763
6.763
381,301
+0.02(+0.28%)
Dec 30, 2015
6.752
6.793
6.700
6.744
295,874
+0.04(+0.67%)
Dec 29, 2015
6.789
6.797
6.688
6.700
421,416
-0.01(-0.22%)
Dec 28, 2015
6.715
6.744
6.640
6.715
325,051
-0.01(-0.11%)
Dec 24, 2015
6.722
6.722
6.722
6.722
113,047
+0.03(+0.45%)
Dec 23, 2015
6.607
6.726
6.607
6.692
356,082
+0.04(+0.67%)
Dec 22, 2015
6.711
6.711
6.562
6.647
332,170
-0.03(-0.45%)
Dec 21, 2015
6.700
6.715
6.655
6.677
198,757
+0.03(+0.45%)
Dec 18, 2015
6.647
6.670
6.584
6.647
123,208
+0.01(+0.11%)
Dec 17, 2015
6.521
6.700
6.521
6.640
394,685
+0.01(+0.11%)
Dec 16, 2015
6.480
6.679
6.435
6.633
309,907
+0.21(+3.25%)
Dec 15, 2015
6.383
6.454
6.346
6.424
274,475
+0.09(+1.35%)
Dec 14, 2015
6.376
6.431
6.281
6.338
177,804
-0.12(-1.85%)
Dec 11, 2015
6.621
6.651
6.413
6.458
242,062
-0.22(-3.24%)
Dec 10, 2015
6.722
6.748
6.651
6.674
183,749
-0.06(-0.94%)
Dec 09, 2015
6.580
6.752
6.525
6.737
323,129
+0.17(+2.53%)
Dec 08, 2015
6.467
6.640
6.467
6.570
185,990
-0.06(-0.84%)
Dec 07, 2015
6.615
6.652
6.585
6.626
155,856
-0.05(-0.71%)
Dec 04, 2015
6.626
6.747
6.607
6.674
161,272
+0.03(+0.50%)
Dec 03, 2015
6.810
6.810
6.637
6.640
231,941
-0.13(-1.91%)
Dec 02, 2015
6.751
6.825
6.740
6.770
209,741
+0.03(+0.44%)
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.