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
Allspring Income Opportunities Fund
(NY:
EAD
)
6.540
-0.020 (-0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024
6.590
6.590
6.540
6.540
146,898
-0.02(-0.30%)
May 16, 2024
6.550
6.579
6.550
6.560
134,576
-0.02(-0.30%)
May 15, 2024
6.530
6.580
6.500
6.580
222,386
+0.08(+1.23%)
May 14, 2024
6.530
6.530
6.480
6.500
274,058
+0.00(+0.00%)
May 13, 2024
6.590
6.650
6.380
6.500
356,782
-0.07(-1.07%)
May 10, 2024
6.590
6.600
6.560
6.570
102,702
-0.07(-1.05%)
May 09, 2024
6.660
6.660
6.620
6.640
122,788
+0.01(+0.15%)
May 08, 2024
6.650
6.660
6.620
6.630
141,570
+0.01(+0.15%)
May 07, 2024
6.670
6.680
6.620
6.620
149,897
-0.03(-0.45%)
May 06, 2024
6.590
6.650
6.590
6.650
153,331
+0.05(+0.76%)
May 03, 2024
6.540
6.600
6.540
6.600
108,023
+0.07(+1.07%)
May 02, 2024
6.500
6.540
6.500
6.530
176,671
+0.02(+0.31%)
May 01, 2024
6.460
6.510
6.440
6.510
238,941
+0.06(+0.93%)
Apr 30, 2024
6.440
6.460
6.430
6.450
129,337
-0.03(-0.46%)
Apr 29, 2024
6.440
6.480
6.440
6.480
95,524
+0.04(+0.62%)
Apr 26, 2024
6.380
6.440
6.380
6.440
80,333
+0.05(+0.78%)
Apr 25, 2024
6.400
6.410
6.355
6.390
135,333
-0.06(-0.93%)
Apr 24, 2024
6.470
6.470
6.410
6.450
148,268
-0.02(-0.31%)
Apr 23, 2024
6.450
6.470
6.410
6.470
100,618
+0.06(+0.94%)
Apr 22, 2024
6.390
6.450
6.370
6.410
167,291
+0.09(+1.42%)
Apr 19, 2024
6.350
6.360
6.310
6.320
120,220
-0.02(-0.32%)
Apr 18, 2024
6.330
6.341
6.310
6.340
95,546
+0.01(+0.16%)
Apr 17, 2024
6.320
6.336
6.300
6.330
121,572
+0.01(+0.16%)
Apr 16, 2024
6.320
6.330
6.290
6.320
220,933
+0.00(+0.00%)
Apr 15, 2024
6.400
6.400
6.290
6.320
203,980
-0.06(-0.94%)
Apr 12, 2024
6.470
6.470
6.370
6.380
197,392
-0.08(-1.24%)
Apr 11, 2024
6.500
6.500
6.440
6.460
271,300
-0.05(-0.77%)
Apr 10, 2024
6.540
6.540
6.490
6.510
376,930
-0.04(-0.61%)
Apr 09, 2024
6.570
6.590
6.540
6.550
122,767
-0.02(-0.30%)
Apr 08, 2024
6.540
6.590
6.540
6.570
193,730
+0.03(+0.46%)
Apr 05, 2024
6.570
6.570
6.530
6.540
271,409
-0.01(-0.15%)
Apr 04, 2024
6.590
6.590
6.520
6.550
176,923
+0.00(+0.00%)
Apr 03, 2024
6.550
6.570
6.540
6.550
367,805
-0.02(-0.30%)
Apr 02, 2024
6.610
6.610
6.570
6.570
168,050
-0.05(-0.76%)
Apr 01, 2024
6.660
6.664
6.590
6.620
266,000
-0.02(-0.30%)
Mar 28, 2024
6.670
6.690
6.605
6.640
339,890
-0.04(-0.60%)
Mar 27, 2024
6.660
6.690
6.635
6.680
148,209
+0.04(+0.60%)
Mar 26, 2024
6.660
6.660
6.620
6.640
77,818
+0.01(+0.15%)
Mar 25, 2024
6.670
6.670
6.620
6.630
124,542
-0.03(-0.45%)
Mar 22, 2024
6.660
6.690
6.630
6.660
78,207
+0.02(+0.30%)
Mar 21, 2024
6.630
6.700
6.630
6.640
171,631
+0.00(+0.00%)
Mar 20, 2024
6.610
6.640
6.605
6.640
129,671
+0.01(+0.15%)
Mar 19, 2024
6.590
6.640
6.590
6.630
94,461
+0.03(+0.45%)
Mar 18, 2024
6.610
6.620
6.590
6.600
57,123
+0.01(+0.15%)
Mar 15, 2024
6.620
6.620
6.580
6.590
72,215
-0.02(-0.30%)
Mar 14, 2024
6.650
6.650
6.590
6.610
109,032
-0.02(-0.30%)
Mar 13, 2024
6.620
6.650
6.600
6.630
179,239
+0.03(+0.45%)
Mar 12, 2024
6.590
6.620
6.540
6.600
185,897
+0.02(+0.30%)
Mar 11, 2024
6.560
6.590
6.560
6.580
155,328
-0.05(-0.75%)
Mar 08, 2024
6.640
6.660
6.610
6.630
1,218,528
+0.01(+0.15%)
Mar 07, 2024
6.650
6.650
6.615
6.620
161,230
+0.00(+0.00%)
Mar 06, 2024
6.660
6.660
6.620
6.620
175,606
-0.01(-0.15%)
Mar 05, 2024
6.630
6.660
6.610
6.630
216,409
+0.00(+0.00%)
Mar 04, 2024
6.650
6.680
6.630
6.630
197,953
-0.04(-0.60%)
Mar 01, 2024
6.690
6.690
6.650
6.670
149,932
+0.00(+0.00%)
Feb 29, 2024
6.670
6.690
6.640
6.670
107,368
+0.02(+0.30%)
Feb 28, 2024
6.630
6.650
6.600
6.650
126,982
+0.05(+0.76%)
Feb 27, 2024
6.630
6.630
6.590
6.600
143,103
+0.01(+0.15%)
Feb 26, 2024
6.630
6.640
6.590
6.590
169,109
-0.04(-0.60%)
Feb 23, 2024
6.650
6.655
6.585
6.630
174,577
-0.01(-0.15%)
Feb 22, 2024
6.660
6.660
6.630
6.640
119,238
+0.00(+0.00%)
Feb 21, 2024
6.620
6.670
6.610
6.640
146,302
+0.03(+0.45%)
Feb 20, 2024
6.600
6.636
6.600
6.610
113,794
-0.01(-0.15%)
Feb 16, 2024
6.650
6.700
6.570
6.620
123,237
-0.04(-0.60%)
Feb 15, 2024
6.690
6.700
6.630
6.660
226,059
-0.01(-0.15%)
Feb 14, 2024
6.690
6.710
6.650
6.670
192,794
+0.03(+0.45%)
Feb 13, 2024
6.680
6.695
6.630
6.640
123,000
-0.08(-1.19%)
Feb 12, 2024
6.720
6.750
6.680
6.720
135,972
-0.04(-0.59%)
Feb 09, 2024
6.790
6.810
6.750
6.760
162,319
+0.01(+0.15%)
Feb 08, 2024
6.750
6.761
6.740
6.750
165,788
+0.02(+0.30%)
Feb 07, 2024
6.720
6.750
6.705
6.730
171,794
+0.01(+0.15%)
Feb 06, 2024
6.660
6.720
6.650
6.720
130,091
+0.07(+1.05%)
Feb 05, 2024
6.670
6.675
6.620
6.650
161,766
-0.03(-0.45%)
Feb 02, 2024
6.730
6.730
6.670
6.680
222,590
-0.07(-1.04%)
Feb 01, 2024
6.720
6.750
6.700
6.750
295,613
+0.07(+1.05%)
Jan 31, 2024
6.700
6.740
6.660
6.680
341,889
-0.02(-0.30%)
Jan 30, 2024
6.660
6.720
6.635
6.700
225,288
+0.04(+0.60%)
Jan 29, 2024
6.650
6.670
6.640
6.660
123,840
+0.01(+0.15%)
Jan 26, 2024
6.630
6.660
6.630
6.650
156,706
+0.01(+0.15%)
Jan 25, 2024
6.650
6.660
6.635
6.640
113,829
+0.02(+0.30%)
Jan 24, 2024
6.590
6.620
6.590
6.620
130,559
+0.05(+0.76%)
Jan 23, 2024
6.520
6.600
6.520
6.570
174,264
-0.01(-0.15%)
Jan 22, 2024
6.540
6.580
6.519
6.580
115,453
+0.07(+1.08%)
Jan 19, 2024
6.570
6.570
6.480
6.510
142,380
-0.03(-0.46%)
Jan 18, 2024
6.550
6.560
6.520
6.540
175,262
+0.00(+0.00%)
Jan 17, 2024
6.560
6.580
6.525
6.540
159,675
-0.04(-0.61%)
Jan 16, 2024
6.600
6.630
6.560
6.580
121,669
-0.03(-0.45%)
Jan 12, 2024
6.600
6.640
6.580
6.610
84,378
-0.06(-0.90%)
Jan 11, 2024
6.640
6.670
6.635
6.670
155,433
+0.02(+0.30%)
Jan 10, 2024
6.650
6.670
6.630
6.650
216,253
+0.02(+0.30%)
Jan 09, 2024
6.640
6.640
6.554
6.630
326,597
-0.01(-0.15%)
Jan 08, 2024
6.600
6.640
6.595
6.640
116,629
+0.04(+0.61%)
Jan 05, 2024
6.600
6.610
6.590
6.600
134,623
+0.00(+0.00%)
Jan 04, 2024
6.600
6.600
6.570
6.600
129,232
+0.01(+0.15%)
Jan 03, 2024
6.570
6.600
6.525
6.590
153,555
+0.02(+0.30%)
Jan 02, 2024
6.530
6.570
6.520
6.570
206,708
+0.05(+0.77%)
Dec 29, 2023
6.550
6.550
6.520
6.520
278,498
-0.03(-0.46%)
Dec 28, 2023
6.500
6.550
6.500
6.550
257,142
+0.02(+0.31%)
Dec 27, 2023
6.540
6.540
6.510
6.530
169,016
+0.01(+0.15%)
Dec 26, 2023
6.520
6.540
6.510
6.520
137,777
+0.02(+0.31%)
Dec 22, 2023
6.530
6.550
6.470
6.500
250,109
-0.02(-0.31%)
Dec 21, 2023
6.480
6.525
6.470
6.520
253,115
+0.07(+1.09%)
Dec 20, 2023
6.490
6.510
6.435
6.450
174,793
-0.04(-0.62%)
Dec 19, 2023
6.500
6.540
6.490
6.490
197,805
+0.00(+0.00%)
Dec 18, 2023
6.520
6.530
6.465
6.490
286,242
-0.02(-0.31%)
Dec 15, 2023
6.500
6.530
6.440
6.510
215,923
+0.01(+0.15%)
Dec 14, 2023
6.460
6.500
6.460
6.500
241,073
+0.09(+1.40%)
Dec 13, 2023
6.300
6.430
6.290
6.410
355,418
+0.11(+1.75%)
Dec 12, 2023
6.300
6.330
6.300
6.300
143,695
-0.01(-0.16%)
Dec 11, 2023
6.290
6.345
6.270
6.310
249,130
-0.04(-0.63%)
Dec 08, 2023
6.380
6.410
6.330
6.350
267,355
-0.06(-0.94%)
Dec 07, 2023
6.410
6.420
6.400
6.410
163,149
+0.02(+0.31%)
Dec 06, 2023
6.420
6.430
6.380
6.390
208,338
+0.00(+0.00%)
Dec 05, 2023
6.420
6.420
6.370
6.390
193,215
-0.01(-0.16%)
Dec 04, 2023
6.420
6.440
6.400
6.400
307,172
-0.01(-0.16%)
Dec 01, 2023
6.350
6.430
6.314
6.410
153,960
+0.08(+1.26%)
Nov 30, 2023
6.310
6.330
6.306
6.330
128,354
+0.04(+0.64%)
Nov 29, 2023
6.290
6.320
6.290
6.290
155,497
+0.04(+0.64%)
Nov 28, 2023
6.270
6.275
6.220
6.250
236,148
-0.01(-0.16%)
Nov 27, 2023
6.270
6.280
6.255
6.260
98,109
-0.01(-0.16%)
Nov 24, 2023
6.290
6.300
6.260
6.270
93,455
-0.02(-0.32%)
Nov 22, 2023
6.230
6.300
6.230
6.290
462,486
+0.08(+1.29%)
Nov 21, 2023
6.190
6.230
6.190
6.210
149,535
-0.01(-0.16%)
Nov 20, 2023
6.190
6.220
6.182
6.220
91,871
+0.05(+0.81%)
Nov 17, 2023
6.170
6.190
6.155
6.170
201,606
+0.00(+0.00%)
Nov 16, 2023
6.150
6.170
6.140
6.170
179,038
+0.04(+0.65%)
Nov 15, 2023
6.120
6.160
6.100
6.130
248,199
+0.02(+0.33%)
Nov 14, 2023
6.030
6.130
6.000
6.110
380,237
+0.13(+2.17%)
Nov 13, 2023
6.000
6.020
5.930
5.980
495,318
-0.06(-0.99%)
Nov 10, 2023
6.070
6.070
6.040
6.040
619,289
-0.02(-0.33%)
Nov 09, 2023
6.140
6.140
6.050
6.060
187,216
-0.07(-1.14%)
Nov 08, 2023
6.110
6.130
6.090
6.130
177,587
+0.04(+0.66%)
Nov 07, 2023
6.090
6.120
6.057
6.090
205,211
+0.01(+0.16%)
Nov 06, 2023
6.130
6.151
6.060
6.080
174,007
-0.04(-0.65%)
Nov 03, 2023
6.040
6.150
6.040
6.120
398,262
+0.09(+1.49%)
Nov 02, 2023
5.920
6.030
5.920
6.030
327,830
+0.16(+2.73%)
Nov 01, 2023
5.840
5.880
5.822
5.870
353,001
+0.07(+1.21%)
Oct 31, 2023
5.780
5.820
5.760
5.800
167,648
+0.03(+0.52%)
Oct 30, 2023
5.750
5.770
5.740
5.770
119,213
+0.06(+1.05%)
Oct 27, 2023
5.750
5.760
5.690
5.710
359,944
-0.02(-0.35%)
Oct 26, 2023
5.730
5.760
5.720
5.730
178,618
-0.01(-0.17%)
Oct 25, 2023
5.790
5.810
5.740
5.740
210,713
-0.08(-1.37%)
Oct 24, 2023
5.810
5.840
5.800
5.820
252,743
+0.03(+0.52%)
Oct 23, 2023
5.810
5.820
5.770
5.790
265,088
-0.04(-0.69%)
Oct 20, 2023
5.850
5.870
5.830
5.830
185,419
-0.04(-0.68%)
Oct 19, 2023
5.900
5.901
5.860
5.870
142,481
-0.02(-0.34%)
Oct 18, 2023
5.900
5.910
5.880
5.890
160,425
+0.00(+0.00%)
Oct 17, 2023
5.870
5.920
5.870
5.890
341,611
+0.01(+0.17%)
Oct 16, 2023
5.900
5.950
5.880
5.880
387,479
-0.02(-0.34%)
Oct 13, 2023
5.940
5.970
5.900
5.900
503,598
-0.03(-0.51%)
Oct 12, 2023
5.960
5.970
5.910
5.930
230,154
-0.07(-1.17%)
Oct 11, 2023
6.000
6.050
5.990
6.000
489,645
+0.01(+0.17%)
Oct 10, 2023
5.980
6.050
5.980
5.990
602,663
+0.00(+0.00%)
Oct 09, 2023
5.990
6.010
5.985
5.990
134,446
+0.02(+0.34%)
Oct 06, 2023
5.940
6.010
5.915
5.970
235,415
+0.00(+0.00%)
Oct 05, 2023
6.030
6.060
5.960
5.970
342,629
-0.04(-0.67%)
Oct 04, 2023
6.000
6.020
5.980
6.010
207,760
+0.02(+0.33%)
Oct 03, 2023
6.010
6.070
5.990
5.990
161,469
-0.06(-0.99%)
Oct 02, 2023
6.130
6.140
6.030
6.050
290,519
-0.05(-0.82%)
Sep 29, 2023
6.150
6.170
6.100
6.100
247,263
-0.01(-0.16%)
Sep 28, 2023
6.100
6.130
6.100
6.110
299,514
+0.01(+0.16%)
Sep 27, 2023
6.140
6.140
6.060
6.100
215,538
-0.01(-0.16%)
Sep 26, 2023
6.120
6.140
6.110
6.110
319,427
-0.01(-0.16%)
Sep 25, 2023
6.140
6.145
6.090
6.120
196,873
-0.04(-0.65%)
Sep 22, 2023
6.150
6.200
6.122
6.160
353,247
+0.05(+0.82%)
Sep 21, 2023
6.150
6.170
6.110
6.110
204,756
-0.05(-0.81%)
Sep 20, 2023
6.180
6.210
6.160
6.160
354,114
-0.03(-0.48%)
Sep 19, 2023
6.190
6.200
6.155
6.190
213,030
-0.02(-0.32%)
Sep 18, 2023
6.190
6.230
6.100
6.210
327,093
+0.01(+0.16%)
Sep 15, 2023
6.220
6.230
6.190
6.200
68,448
-0.03(-0.48%)
Sep 14, 2023
6.250
6.260
6.220
6.230
180,939
-0.01(-0.16%)
Sep 13, 2023
6.250
6.270
6.220
6.240
203,710
-0.01(-0.16%)
Sep 12, 2023
6.230
6.260
6.220
6.250
105,916
+0.00(+0.00%)
Sep 11, 2023
6.270
6.300
6.240
6.250
94,228
-0.05(-0.79%)
Sep 08, 2023
6.310
6.340
6.292
6.300
221,755
+0.00(+0.00%)
Sep 07, 2023
6.280
6.310
6.271
6.300
72,088
+0.02(+0.32%)
Sep 06, 2023
6.320
6.330
6.275
6.280
297,136
-0.05(-0.79%)
Sep 05, 2023
6.330
6.341
6.290
6.330
274,534
+0.00(+0.00%)
Sep 01, 2023
6.370
6.385
6.320
6.330
369,049
+0.00(+0.00%)
Aug 31, 2023
6.320
6.350
6.310
6.330
313,209
+0.03(+0.48%)
Aug 30, 2023
6.330
6.350
6.300
6.300
222,532
-0.01(-0.16%)
Aug 29, 2023
6.290
6.310
6.260
6.310
453,706
+0.04(+0.64%)
Aug 28, 2023
6.270
6.295
6.260
6.270
321,923
+0.00(+0.00%)
Aug 25, 2023
6.280
6.290
6.250
6.270
183,621
+0.01(+0.16%)
Aug 24, 2023
6.320
6.325
6.250
6.260
310,504
-0.06(-0.95%)
Aug 23, 2023
6.300
6.330
6.290
6.320
319,903
+0.04(+0.64%)
Aug 22, 2023
6.280
6.290
6.255
6.280
183,125
+0.02(+0.32%)
Aug 21, 2023
6.260
6.290
6.230
6.260
214,006
-0.02(-0.32%)
Aug 18, 2023
6.280
6.310
6.240
6.280
165,257
-0.01(-0.16%)
Aug 17, 2023
6.370
6.378
6.270
6.290
378,180
-0.08(-1.26%)
Aug 16, 2023
6.380
6.395
6.370
6.370
54,297
-0.01(-0.16%)
Aug 15, 2023
6.400
6.420
6.380
6.380
42,804
-0.02(-0.31%)
Aug 14, 2023
6.390
6.430
6.380
6.400
110,695
-0.03(-0.47%)
Aug 11, 2023
6.380
6.430
6.380
6.430
97,647
-0.02(-0.31%)
Aug 10, 2023
6.460
6.510
6.450
6.450
231,722
+0.01(+0.16%)
Aug 09, 2023
6.430
6.460
6.406
6.440
59,233
+0.03(+0.47%)
Aug 08, 2023
6.420
6.440
6.409
6.410
98,515
+0.00(+0.00%)
Aug 07, 2023
6.370
6.430
6.370
6.410
70,540
+0.04(+0.63%)
Aug 04, 2023
6.380
6.410
6.370
6.370
117,891
+0.04(+0.63%)
Aug 03, 2023
6.380
6.400
6.330
6.330
243,962
-0.05(-0.78%)
Aug 02, 2023
6.380
6.420
6.372
6.380
196,483
-0.02(-0.31%)
Aug 01, 2023
6.400
6.440
6.400
6.400
131,172
-0.04(-0.62%)
Jul 31, 2023
6.430
6.460
6.420
6.440
155,276
+0.01(+0.16%)
Jul 28, 2023
6.390
6.450
6.385
6.430
175,995
+0.07(+1.10%)
Jul 27, 2023
6.430
6.445
6.360
6.360
190,441
-0.06(-0.93%)
Jul 26, 2023
6.360
6.450
6.360
6.420
172,091
+0.05(+0.78%)
Jul 25, 2023
6.390
6.400
6.360
6.370
145,262
-0.03(-0.47%)
Jul 24, 2023
6.370
6.410
6.370
6.400
189,940
+0.03(+0.47%)
Jul 21, 2023
6.380
6.390
6.345
6.370
205,525
+0.00(+0.00%)
Jul 20, 2023
6.390
6.410
6.350
6.370
308,423
-0.04(-0.62%)
Jul 19, 2023
6.470
6.475
6.410
6.410
287,159
-0.05(-0.77%)
Jul 18, 2023
6.440
6.471
6.425
6.460
192,152
+0.03(+0.47%)
Jul 17, 2023
6.440
6.440
6.400
6.430
122,381
+0.01(+0.16%)
Jul 14, 2023
6.510
6.510
6.390
6.420
135,040
-0.07(-1.08%)
Jul 13, 2023
6.460
6.550
6.426
6.490
132,478
-0.04(-0.61%)
Jul 12, 2023
6.460
6.530
6.460
6.530
86,437
+0.07(+1.08%)
Jul 11, 2023
6.430
6.460
6.410
6.460
76,621
+0.06(+0.94%)
Jul 10, 2023
6.370
6.420
6.360
6.400
146,736
+0.02(+0.31%)
Jul 07, 2023
6.360
6.405
6.330
6.380
139,504
-0.01(-0.16%)
Jul 06, 2023
6.420
6.420
6.330
6.390
130,230
-0.08(-1.24%)
Jul 05, 2023
6.420
6.470
6.410
6.470
111,595
+0.03(+0.47%)
Jul 03, 2023
6.480
6.480
6.400
6.440
141,658
-0.01(-0.16%)
Jun 30, 2023
6.420
6.450
6.390
6.450
299,018
+0.07(+1.10%)
Jun 29, 2023
6.410
6.430
6.360
6.380
211,352
-0.03(-0.47%)
Jun 28, 2023
6.360
6.410
6.332
6.410
178,264
+0.08(+1.26%)
Jun 27, 2023
6.300
6.350
6.300
6.330
149,886
+0.03(+0.48%)
Jun 26, 2023
6.300
6.330
6.280
6.300
67,453
+0.00(+0.00%)
Jun 23, 2023
6.290
6.320
6.270
6.300
147,115
+0.01(+0.16%)
Jun 22, 2023
6.330
6.340
6.290
6.290
52,317
-0.04(-0.63%)
Jun 21, 2023
6.350
6.350
6.310
6.330
74,880
-0.03(-0.47%)
Jun 20, 2023
6.320
6.360
6.290
6.360
380,519
+0.06(+0.95%)
Jun 16, 2023
6.340
6.340
6.295
6.300
137,651
-0.04(-0.63%)
Jun 15, 2023
6.260
6.340
6.260
6.340
351,174
+0.06(+0.96%)
Jun 14, 2023
6.270
6.311
6.245
6.280
392,779
+0.03(+0.48%)
Jun 13, 2023
6.210
6.280
6.210
6.250
457,553
+0.03(+0.48%)
Jun 12, 2023
6.210
6.235
6.190
6.220
393,328
-0.04(-0.64%)
Jun 09, 2023
6.300
6.320
6.260
6.260
306,320
-0.06(-0.95%)
Jun 08, 2023
6.290
6.320
6.290
6.320
248,220
+0.03(+0.48%)
Jun 07, 2023
6.300
6.300
6.265
6.290
96,495
+0.00(+0.00%)
Jun 06, 2023
6.230
6.290
6.230
6.290
195,390
+0.04(+0.64%)
Jun 05, 2023
6.250
6.260
6.220
6.250
243,634
-0.01(-0.16%)
Jun 02, 2023
6.240
6.310
6.240
6.260
155,082
+0.02(+0.32%)
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.