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
)
23.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 (%)
Jul 29, 2016
7.832
7.840
7.721
7.742
121,141
-0.07(-0.94%)
Jul 28, 2016
7.799
7.819
7.775
7.815
71,766
+0.04(+0.58%)
Jul 27, 2016
7.770
7.827
7.726
7.770
127,160
+0.02(+0.32%)
Jul 26, 2016
7.685
7.746
7.652
7.746
164,699
+0.09(+1.23%)
Jul 25, 2016
7.522
7.664
7.522
7.652
271,288
+0.09(+1.24%)
Jul 22, 2016
7.554
7.566
7.502
7.558
86,475
+0.04(+0.54%)
Jul 21, 2016
7.530
7.558
7.493
7.518
58,772
+0.01(+0.11%)
Jul 20, 2016
7.424
7.538
7.424
7.509
141,342
+0.09(+1.27%)
Jul 19, 2016
7.399
7.450
7.395
7.416
98,400
-0.01(-0.14%)
Jul 18, 2016
7.379
7.464
7.367
7.426
90,795
+0.05(+0.64%)
Jul 15, 2016
7.403
7.481
7.371
7.379
166,805
-0.05(-0.66%)
Jul 14, 2016
7.420
7.432
7.383
7.428
137,898
+0.04(+0.55%)
Jul 13, 2016
7.444
7.446
7.350
7.387
110,207
-0.04(-0.49%)
Jul 12, 2016
7.428
7.489
7.418
7.424
164,282
+0.02(+0.33%)
Jul 11, 2016
7.387
7.444
7.379
7.399
61,959
+0.01(+0.11%)
Jul 08, 2016
7.318
7.393
7.314
7.391
111,445
+0.14(+1.91%)
Jul 07, 2016
7.236
7.265
7.207
7.252
78,740
+0.05(+0.72%)
Jul 06, 2016
7.144
7.224
7.136
7.201
96,017
+0.02(+0.34%)
Jul 05, 2016
7.180
7.205
7.136
7.176
166,420
-0.01(-0.17%)
Jul 01, 2016
7.209
7.188
7.188
7.188
83,895
+0.01(+0.11%)
Jun 30, 2016
7.172
7.180
7.067
7.180
123,708
+0.04(+0.57%)
Jun 29, 2016
7.128
7.140
7.067
7.140
96,260
+0.11(+1.61%)
Jun 28, 2016
7.023
7.065
6.999
7.027
81,361
+0.10(+1.46%)
Jun 27, 2016
7.011
7.011
6.821
6.926
213,229
-0.09(-1.27%)
Jun 24, 2016
7.108
7.197
6.950
7.015
107,938
-0.22(-3.02%)
Jun 23, 2016
7.205
7.233
7.172
7.233
74,689
+0.08(+1.07%)
Jun 22, 2016
7.221
7.221
7.124
7.156
74,808
-0.04(-0.56%)
Jun 21, 2016
7.176
7.205
7.132
7.197
67,903
+0.04(+0.51%)
Jun 20, 2016
7.156
7.201
7.124
7.160
110,373
+0.03(+0.45%)
Jun 17, 2016
7.164
7.164
7.108
7.128
46,875
-0.04(-0.51%)
Jun 16, 2016
7.160
7.168
7.071
7.164
127,432
-0.03(-0.39%)
Jun 15, 2016
7.120
7.192
7.120
7.192
60,281
+0.06(+0.79%)
Jun 14, 2016
7.257
7.265
7.083
7.136
124,220
-0.11(-1.56%)
Jun 13, 2016
7.269
7.314
7.225
7.249
102,016
-0.04(-0.61%)
Jun 10, 2016
7.354
7.354
7.213
7.293
156,019
-0.08(-1.15%)
Jun 09, 2016
7.342
7.378
7.298
7.378
96,019
+0.06(+0.87%)
Jun 08, 2016
7.295
7.319
7.267
7.315
68,879
+0.06(+0.83%)
Jun 07, 2016
7.187
7.267
7.167
7.255
188,898
+0.07(+0.95%)
Jun 06, 2016
7.155
7.267
7.155
7.187
382,907
-0.03(-0.39%)
Jun 03, 2016
7.195
7.231
7.171
7.215
121,702
+0.04(+0.61%)
Jun 02, 2016
7.215
7.235
7.171
7.171
124,714
-0.04(-0.50%)
Jun 01, 2016
7.219
7.219
7.163
7.207
90,913
+0.01(+0.11%)
May 31, 2016
7.175
7.227
7.071
7.199
153,884
+0.05(+0.73%)
May 27, 2016
7.143
7.147
7.147
7.147
66,686
+0.02(+0.27%)
May 26, 2016
7.075
7.143
7.059
7.128
150,022
+0.08(+1.09%)
May 25, 2016
7.019
7.059
7.003
7.051
111,894
+0.06(+0.92%)
May 24, 2016
6.899
7.007
6.899
6.987
197,268
+0.09(+1.28%)
May 23, 2016
6.939
6.939
6.879
6.899
51,908
-0.04(-0.58%)
May 20, 2016
6.967
6.985
6.911
6.939
68,687
+0.01(+0.12%)
May 19, 2016
6.963
6.967
6.871
6.931
178,745
-0.03(-0.40%)
May 18, 2016
6.963
7.035
6.919
6.959
113,265
-0.05(-0.74%)
May 17, 2016
7.067
7.067
6.981
7.011
140,601
-0.04(-0.51%)
May 16, 2016
7.003
7.059
6.979
7.047
80,001
+0.05(+0.74%)
May 13, 2016
7.023
7.027
6.975
6.995
79,160
-0.02(-0.29%)
May 12, 2016
7.039
7.051
6.991
7.015
105,582
+0.00(+0.06%)
May 11, 2016
7.031
7.063
6.999
7.011
81,672
-0.02(-0.34%)
May 10, 2016
7.091
7.091
7.011
7.035
58,859
+0.02(+0.33%)
May 09, 2016
7.067
7.095
7.012
7.012
44,924
-0.03(-0.39%)
May 06, 2016
7.000
7.079
7.000
7.040
87,673
+0.02(+0.34%)
May 05, 2016
7.063
7.091
6.978
7.016
111,337
-0.01(-0.17%)
May 04, 2016
7.079
7.079
7.016
7.028
68,268
-0.04(-0.62%)
May 03, 2016
7.095
7.107
7.016
7.071
154,181
-0.02(-0.34%)
May 02, 2016
7.115
7.214
7.059
7.095
151,904
+0.03(+0.45%)
Apr 29, 2016
7.083
7.099
7.012
7.063
122,169
-0.06(-0.78%)
Apr 28, 2016
7.167
7.190
7.111
7.119
113,952
-0.04(-0.55%)
Apr 27, 2016
7.115
7.159
7.115
7.159
84,985
+0.06(+0.89%)
Apr 26, 2016
7.127
7.127
7.044
7.095
76,278
-0.02(-0.22%)
Apr 25, 2016
7.151
7.151
7.079
7.111
47,592
-0.03(-0.44%)
Apr 22, 2016
7.143
7.170
7.123
7.143
61,094
+0.02(+0.28%)
Apr 21, 2016
7.111
7.147
7.091
7.123
196,637
+0.02(+0.34%)
Apr 20, 2016
7.091
7.123
7.058
7.099
72,781
+0.02(+0.28%)
Apr 19, 2016
7.107
7.107
7.020
7.079
116,375
+0.04(+0.61%)
Apr 18, 2016
7.059
7.079
7.008
7.037
117,280
-0.01(-0.15%)
Apr 15, 2016
7.059
7.083
7.004
7.048
75,401
-0.00(-0.06%)
Apr 14, 2016
7.000
7.071
6.996
7.051
77,854
+0.02(+0.34%)
Apr 13, 2016
7.008
7.032
6.952
7.028
64,990
+0.02(+0.34%)
Apr 12, 2016
6.940
7.004
6.905
7.004
132,035
+0.05(+0.74%)
Apr 11, 2016
6.913
6.980
6.909
6.952
57,781
+0.02(+0.34%)
Apr 08, 2016
6.940
6.972
6.925
6.929
65,323
+0.00(+0.00%)
Apr 07, 2016
6.897
6.942
6.893
6.929
140,414
+0.03(+0.44%)
Apr 06, 2016
6.847
6.933
6.839
6.898
178,478
+0.03(+0.40%)
Apr 05, 2016
6.898
6.898
6.835
6.871
125,198
-0.05(-0.68%)
Apr 04, 2016
6.949
6.965
6.894
6.918
173,853
-0.07(-0.96%)
Apr 01, 2016
6.902
7.024
6.894
6.984
87,453
+0.00(+0.00%)
Mar 31, 2016
6.965
6.984
6.910
6.984
80,972
+0.04(+0.51%)
Mar 30, 2016
6.933
6.953
6.882
6.949
82,675
+0.07(+1.09%)
Mar 29, 2016
6.819
6.894
6.796
6.874
68,829
+0.06(+0.93%)
Mar 28, 2016
6.871
6.871
6.784
6.811
91,531
-0.02(-0.29%)
Mar 24, 2016
6.843
6.831
6.831
6.831
99,789
-0.06(-0.91%)
Mar 23, 2016
6.894
6.918
6.804
6.894
62,839
-0.02(-0.34%)
Mar 22, 2016
6.886
6.988
6.886
6.918
99,082
-0.02(-0.34%)
Mar 21, 2016
6.851
6.957
6.847
6.941
128,120
+0.06(+0.86%)
Mar 18, 2016
6.914
6.945
6.855
6.882
98,033
+0.00(+0.00%)
Mar 17, 2016
6.796
6.941
6.772
6.882
164,930
+0.04(+0.57%)
Mar 16, 2016
6.706
6.847
6.706
6.843
164,332
+0.09(+1.28%)
Mar 15, 2016
6.796
6.796
6.690
6.757
132,402
-0.05(-0.69%)
Mar 14, 2016
6.772
6.835
6.768
6.804
56,406
-0.01(-0.12%)
Mar 11, 2016
6.839
6.839
6.780
6.812
106,757
+0.04(+0.52%)
Mar 10, 2016
6.713
6.780
6.694
6.776
131,389
+0.04(+0.64%)
Mar 09, 2016
6.721
6.744
6.666
6.733
108,462
+0.07(+1.04%)
Mar 08, 2016
6.648
6.737
6.648
6.663
211,948
-0.05(-0.70%)
Mar 07, 2016
6.741
6.753
6.665
6.710
106,944
-0.02(-0.35%)
Mar 04, 2016
6.648
6.734
6.646
6.734
113,921
+0.13(+1.94%)
Mar 03, 2016
6.578
6.667
6.461
6.605
231,892
+0.07(+1.13%)
Mar 02, 2016
6.469
6.531
6.441
6.531
206,046
+0.07(+1.08%)
Mar 01, 2016
6.395
6.461
6.360
6.461
121,592
+0.15(+2.34%)
Feb 29, 2016
6.294
6.387
6.294
6.313
148,456
-0.03(-0.49%)
Feb 26, 2016
6.236
6.345
6.236
6.345
89,988
+0.11(+1.68%)
Feb 25, 2016
6.115
6.255
6.107
6.239
119,582
+0.15(+2.49%)
Feb 24, 2016
6.080
6.127
5.987
6.088
154,724
+0.00(+0.06%)
Feb 23, 2016
6.068
6.127
6.068
6.084
154,341
-0.00(-0.06%)
Feb 22, 2016
6.084
6.177
6.018
6.088
155,184
+0.01(+0.19%)
Feb 19, 2016
6.037
6.117
6.029
6.076
77,892
-0.01(-0.13%)
Feb 18, 2016
6.096
6.099
6.064
6.084
72,273
+0.04(+0.66%)
Feb 17, 2016
5.948
6.096
5.940
6.044
83,810
+0.07(+1.23%)
Feb 16, 2016
5.882
6.002
5.882
5.971
141,680
+0.10(+1.79%)
Feb 12, 2016
5.804
5.866
5.866
5.866
149,101
+0.12(+2.03%)
Feb 11, 2016
5.773
5.819
5.672
5.749
182,750
-0.15(-2.51%)
Feb 10, 2016
5.928
5.952
5.854
5.897
101,558
+0.01(+0.18%)
Feb 09, 2016
5.944
5.964
5.809
5.887
121,203
-0.07(-1.16%)
Feb 08, 2016
6.037
6.037
5.906
5.956
74,245
-0.17(-2.82%)
Feb 05, 2016
6.198
6.218
6.098
6.129
107,241
-0.06(-0.99%)
Feb 04, 2016
6.252
6.287
6.191
6.191
177,803
-0.08(-1.23%)
Feb 03, 2016
6.310
6.356
6.144
6.268
192,067
-0.03(-0.55%)
Feb 02, 2016
6.364
6.364
6.225
6.302
329,502
-0.12(-1.92%)
Feb 01, 2016
6.318
6.491
6.229
6.425
655,218
+0.12(+1.83%)
Jan 29, 2016
6.160
6.314
6.141
6.310
229,398
+0.17(+2.76%)
Jan 28, 2016
6.110
6.160
6.044
6.141
440,800
+0.12(+1.92%)
Jan 27, 2016
5.991
6.074
5.976
6.025
258,981
+0.00(+0.06%)
Jan 26, 2016
5.956
6.102
5.956
6.021
321,791
+0.06(+0.97%)
Jan 25, 2016
6.044
6.083
5.937
5.964
205,434
-0.05(-0.83%)
Jan 22, 2016
5.871
6.094
5.871
6.014
179,407
+0.23(+3.99%)
Jan 21, 2016
5.744
5.929
5.617
5.783
388,902
+0.07(+1.21%)
Jan 20, 2016
5.914
5.929
5.487
5.714
270,552
-0.21(-3.57%)
Jan 19, 2016
6.048
6.048
5.902
5.925
160,948
-0.07(-1.09%)
Jan 15, 2016
6.091
5.991
5.991
5.991
152,566
-0.22(-3.59%)
Jan 14, 2016
6.202
6.264
6.137
6.214
239,516
-0.03(-0.55%)
Jan 13, 2016
6.448
6.464
6.241
6.248
159,293
-0.20(-3.16%)
Jan 12, 2016
6.487
6.533
6.375
6.452
158,071
-0.00(-0.08%)
Jan 11, 2016
6.511
6.522
6.408
6.457
86,145
-0.06(-0.94%)
Jan 08, 2016
6.636
6.697
6.511
6.518
200,454
-0.10(-1.50%)
Jan 07, 2016
6.686
6.781
6.583
6.617
444,817
-0.22(-3.28%)
Jan 06, 2016
6.815
6.884
6.804
6.842
121,818
-0.06(-0.88%)
Jan 05, 2016
6.819
6.953
6.819
6.903
202,328
+0.06(+0.95%)
Jan 04, 2016
6.853
6.933
6.781
6.838
163,497
-0.08(-1.16%)
Dec 31, 2015
6.892
6.918
6.918
6.918
372,743
+0.02(+0.28%)
Dec 30, 2015
6.907
6.949
6.853
6.899
289,233
+0.05(+0.67%)
Dec 29, 2015
6.945
6.953
6.842
6.853
411,957
-0.02(-0.22%)
Dec 28, 2015
6.869
6.899
6.793
6.869
317,756
-0.01(-0.11%)
Dec 24, 2015
6.876
6.876
6.876
6.876
110,510
+0.03(+0.45%)
Dec 23, 2015
6.758
6.880
6.758
6.846
348,090
+0.05(+0.67%)
Dec 22, 2015
6.865
6.865
6.713
6.800
324,714
-0.03(-0.45%)
Dec 21, 2015
6.853
6.869
6.808
6.831
194,296
+0.03(+0.45%)
Dec 18, 2015
6.800
6.823
6.735
6.800
120,443
+0.01(+0.11%)
Dec 17, 2015
6.671
6.853
6.671
6.793
385,826
+0.01(+0.11%)
Dec 16, 2015
6.629
6.832
6.583
6.785
302,951
+0.21(+3.25%)
Dec 15, 2015
6.530
6.602
6.492
6.572
268,315
+0.09(+1.35%)
Dec 14, 2015
6.522
6.579
6.425
6.484
173,814
-0.12(-1.85%)
Dec 11, 2015
6.773
6.804
6.561
6.606
236,629
-0.22(-3.24%)
Dec 10, 2015
6.876
6.903
6.804
6.827
179,625
-0.06(-0.94%)
Dec 09, 2015
6.732
6.907
6.674
6.892
315,876
+0.17(+2.53%)
Dec 08, 2015
6.616
6.793
6.616
6.721
181,816
-0.06(-0.84%)
Dec 07, 2015
6.767
6.804
6.736
6.778
152,358
-0.05(-0.71%)
Dec 04, 2015
6.778
6.902
6.759
6.827
157,652
+0.03(+0.50%)
Dec 03, 2015
6.967
6.967
6.789
6.793
226,735
-0.13(-1.91%)
Dec 02, 2015
6.906
6.982
6.895
6.925
205,033
+0.03(+0.44%)
Dec 01, 2015
6.876
6.929
6.834
6.895
251,964
+0.08(+1.11%)
Nov 30, 2015
6.808
6.884
6.804
6.819
198,162
+0.02(+0.33%)
Nov 27, 2015
6.804
6.808
6.748
6.797
29,301
+0.02(+0.28%)
Nov 25, 2015
6.751
6.778
6.778
6.778
259,680
+0.06(+0.84%)
Nov 24, 2015
6.699
6.797
6.676
6.721
184,908
+0.03(+0.42%)
Nov 23, 2015
6.714
6.789
6.657
6.693
327,181
+0.01(+0.14%)
Nov 20, 2015
6.733
6.774
6.646
6.684
195,775
-0.01(-0.17%)
Nov 19, 2015
6.729
6.736
6.661
6.695
203,332
-0.04(-0.62%)
Nov 18, 2015
6.680
6.736
6.672
6.736
416,842
+0.05(+0.73%)
Nov 17, 2015
6.729
6.759
6.653
6.687
214,739
-0.04(-0.62%)
Nov 16, 2015
6.774
6.774
6.627
6.729
229,091
-0.01(-0.10%)
Nov 13, 2015
6.748
6.770
6.642
6.736
121,904
-0.04(-0.62%)
Nov 12, 2015
6.846
6.861
6.706
6.778
139,000
-0.06(-0.94%)
Nov 11, 2015
6.993
6.993
6.797
6.842
179,977
-0.05(-0.66%)
Nov 10, 2015
6.857
6.923
6.789
6.887
172,192
-0.05(-0.65%)
Nov 09, 2015
7.018
7.034
6.921
6.933
120,682
-0.11(-1.57%)
Nov 06, 2015
7.077
7.120
6.991
7.043
140,565
-0.08(-1.10%)
Nov 05, 2015
7.144
7.144
7.051
7.122
204,122
+0.04(+0.53%)
Nov 04, 2015
7.103
7.115
7.058
7.084
161,394
+0.02(+0.25%)
Nov 03, 2015
7.054
7.148
7.051
7.066
164,872
-0.01(-0.15%)
Nov 02, 2015
7.133
7.140
7.036
7.077
149,989
+0.01(+0.11%)
Oct 30, 2015
6.995
7.103
6.995
7.069
161,506
+0.07(+1.02%)
Oct 29, 2015
7.010
7.054
6.969
6.998
122,730
-0.01(-0.16%)
Oct 28, 2015
6.991
7.051
6.931
7.010
98,986
+0.05(+0.70%)
Oct 27, 2015
6.976
7.024
6.920
6.961
178,745
-0.07(-1.06%)
Oct 26, 2015
7.036
7.069
6.972
7.036
157,694
-0.01(-0.21%)
Oct 23, 2015
6.995
7.092
6.995
7.051
97,505
+0.07(+1.07%)
Oct 22, 2015
6.957
7.028
6.940
6.976
188,132
+0.09(+1.36%)
Oct 21, 2015
6.957
6.957
6.871
6.882
93,484
-0.01(-0.20%)
Oct 20, 2015
6.957
6.965
6.886
6.896
91,305
-0.02(-0.34%)
Oct 19, 2015
6.972
6.972
6.856
6.920
91,704
-0.03(-0.38%)
Oct 16, 2015
6.905
6.998
6.837
6.946
141,102
+0.03(+0.38%)
Oct 15, 2015
6.944
6.953
6.879
6.920
96,815
+0.07(+0.98%)
Oct 14, 2015
6.920
6.957
6.819
6.852
194,179
-0.03(-0.38%)
Oct 13, 2015
6.894
6.953
6.815
6.879
104,013
-0.01(-0.22%)
Oct 12, 2015
6.950
6.957
6.850
6.894
118,249
-0.08(-1.13%)
Oct 09, 2015
6.920
7.006
6.916
6.972
85,282
+0.06(+0.82%)
Oct 08, 2015
6.830
6.916
6.771
6.916
58,897
+0.11(+1.63%)
Oct 07, 2015
6.827
6.983
6.697
6.805
128,810
-0.02(-0.33%)
Oct 06, 2015
6.802
6.868
6.705
6.827
85,528
+0.06(+0.82%)
Oct 05, 2015
6.746
6.883
6.699
6.772
143,730
+0.13(+2.01%)
Oct 02, 2015
6.523
6.638
6.422
6.638
170,106
+0.16(+2.40%)
Oct 01, 2015
6.623
6.686
6.386
6.482
250,336
+0.02(+0.34%)
Sep 30, 2015
6.471
6.486
6.386
6.460
179,158
+0.10(+1.57%)
Sep 29, 2015
6.594
6.649
6.338
6.360
184,031
-0.04(-0.69%)
Sep 28, 2015
6.775
6.809
6.394
6.405
368,656
-0.36(-5.26%)
Sep 25, 2015
6.861
6.990
6.686
6.760
201,355
-0.04(-0.54%)
Sep 24, 2015
6.712
6.797
6.560
6.797
316,527
+0.09(+1.27%)
Sep 23, 2015
6.905
6.935
6.712
6.712
277,875
-0.13(-1.95%)
Sep 22, 2015
6.961
6.998
6.664
6.846
405,056
-0.09(-1.34%)
Sep 21, 2015
7.035
7.116
6.886
6.938
205,427
-0.09(-1.32%)
Sep 18, 2015
7.005
7.190
6.827
7.031
137,428
+0.06(+0.80%)
Sep 17, 2015
6.942
7.056
6.912
6.975
290,272
+0.02(+0.32%)
Sep 16, 2015
6.805
7.024
6.768
6.953
435,196
+0.11(+1.68%)
Sep 15, 2015
6.764
6.838
6.716
6.838
212,382
+0.12(+1.82%)
Sep 14, 2015
6.801
6.838
6.679
6.716
413,965
-0.07(-0.98%)
Sep 11, 2015
6.760
6.846
6.753
6.783
238,354
-0.03(-0.38%)
Sep 10, 2015
6.838
6.883
6.683
6.809
141,704
+0.01(+0.11%)
Sep 09, 2015
6.857
6.953
6.801
6.801
138,315
-0.06(-0.93%)
Sep 08, 2015
6.920
6.950
6.733
6.865
183,880
+0.08(+1.14%)
Sep 04, 2015
6.685
6.788
6.788
6.788
85,754
-0.07(-0.96%)
Sep 03, 2015
6.998
6.998
6.829
6.854
111,944
-0.09(-1.36%)
Sep 02, 2015
6.832
6.964
6.671
6.949
144,517
+0.21(+3.15%)
Sep 01, 2015
6.942
6.950
6.638
6.737
178,530
-0.15(-2.24%)
Aug 31, 2015
7.082
7.082
6.884
6.891
163,781
-0.14(-2.04%)
Aug 28, 2015
6.674
7.056
6.674
7.034
133,380
+0.18(+2.68%)
Aug 27, 2015
6.873
6.884
6.623
6.851
298,193
+0.17(+2.53%)
Aug 26, 2015
6.428
6.737
6.358
6.682
304,171
+0.18(+2.71%)
Aug 25, 2015
6.682
6.722
6.469
6.505
213,957
-0.07(-1.06%)
Aug 24, 2015
6.494
6.814
6.127
6.575
318,763
-0.40(-5.77%)
Aug 21, 2015
7.159
7.178
6.920
6.978
280,718
-0.22(-3.08%)
Aug 20, 2015
7.350
7.440
7.097
7.200
282,664
-0.15(-2.05%)
Aug 19, 2015
7.365
7.477
7.218
7.350
183,934
-0.10(-1.28%)
Aug 18, 2015
7.358
7.578
7.354
7.446
186,246
+0.10(+1.40%)
Aug 17, 2015
7.350
7.350
7.222
7.343
143,338
-0.00(-0.05%)
Aug 14, 2015
7.420
7.442
7.321
7.347
105,451
-0.00(-0.00%)
Aug 13, 2015
7.405
7.405
7.207
7.347
146,755
+0.00(+0.05%)
Aug 12, 2015
7.468
7.468
7.192
7.343
120,615
-0.13(-1.77%)
Aug 11, 2015
7.578
7.629
7.468
7.475
74,375
-0.17(-2.18%)
Aug 10, 2015
7.652
7.652
7.580
7.641
99,590
+0.04(+0.53%)
Aug 07, 2015
7.529
7.631
7.529
7.601
81,643
-0.02(-0.24%)
Aug 06, 2015
7.776
7.776
7.525
7.620
70,878
-0.04(-0.52%)
Aug 05, 2015
7.656
7.780
7.652
7.660
96,994
-0.01(-0.14%)
Aug 04, 2015
7.492
7.784
7.478
7.671
242,933
+0.18(+2.43%)
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.