Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.88
+0.02 (+0.13%)
Streaming Delayed Price
Updated: 11:54 AM EDT, May 21, 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 (%)
Jun 30, 2017
9.075
9.103
9.024
9.103
48,450
+0.08(+0.87%)
Jun 29, 2017
9.075
9.075
8.975
9.024
57,978
-0.08(-0.86%)
Jun 28, 2017
9.008
9.103
8.980
9.103
102,058
+0.15(+1.69%)
Jun 27, 2017
9.019
9.019
8.907
8.952
78,572
-0.03(-0.37%)
Jun 26, 2017
9.036
9.075
8.924
8.985
164,950
-0.03(-0.37%)
Jun 23, 2017
9.092
9.092
8.996
9.019
65,043
-0.08(-0.86%)
Jun 22, 2017
9.064
9.120
9.030
9.097
112,249
+0.06(+0.62%)
Jun 21, 2017
9.131
9.142
9.041
9.041
131,433
-0.09(-0.98%)
Jun 20, 2017
9.108
9.131
9.058
9.131
158,505
+0.01(+0.12%)
Jun 19, 2017
9.176
9.176
9.103
9.120
88,826
-0.03(-0.37%)
Jun 16, 2017
9.226
9.226
9.103
9.153
76,407
-0.07(-0.76%)
Jun 15, 2017
9.195
9.223
9.151
9.223
51,758
+0.02(+0.24%)
Jun 14, 2017
9.218
9.218
9.179
9.201
50,028
+0.04(+0.42%)
Jun 13, 2017
9.212
9.223
9.140
9.162
38,557
-0.03(-0.36%)
Jun 12, 2017
9.184
9.195
9.145
9.195
104,951
+0.01(+0.12%)
Jun 09, 2017
9.173
9.184
9.129
9.184
28,567
+0.01(+0.12%)
Jun 08, 2017
9.212
9.212
9.129
9.173
73,757
-0.03(-0.30%)
Jun 07, 2017
9.201
9.212
9.173
9.201
84,136
+0.00(+0.00%)
Jun 06, 2017
9.140
9.201
9.106
9.201
65,855
+0.06(+0.61%)
Jun 05, 2017
9.151
9.151
9.101
9.145
70,262
+0.01(+0.12%)
Jun 02, 2017
9.112
9.173
9.112
9.134
71,994
+0.02(+0.18%)
Jun 01, 2017
9.168
9.168
9.106
9.117
132,182
-0.04(-0.42%)
May 31, 2017
9.117
9.156
9.079
9.156
99,580
+0.03(+0.37%)
May 30, 2017
9.195
9.195
9.123
9.123
55,888
-0.08(-0.85%)
May 26, 2017
9.173
9.202
9.117
9.202
247,415
+0.08(+0.86%)
May 25, 2017
9.168
9.168
9.123
9.123
68,194
-0.02(-0.18%)
May 24, 2017
9.140
9.190
9.123
9.140
63,139
+0.06(+0.67%)
May 23, 2017
9.084
9.129
9.062
9.079
88,476
+0.02(+0.18%)
May 22, 2017
9.129
9.129
9.017
9.062
99,434
-0.03(-0.31%)
May 19, 2017
9.056
9.112
9.034
9.090
99,297
+0.06(+0.62%)
May 18, 2017
9.112
9.112
8.967
9.034
116,788
-0.04(-0.49%)
May 17, 2017
9.190
9.206
9.040
9.079
92,209
-0.11(-1.21%)
May 16, 2017
9.162
9.262
9.162
9.190
289,468
+0.04(+0.43%)
May 15, 2017
9.107
9.151
9.098
9.151
92,828
+0.06(+0.67%)
May 12, 2017
9.073
9.090
9.046
9.090
115,325
+0.02(+0.24%)
May 11, 2017
9.118
9.129
9.057
9.068
106,844
-0.06(-0.61%)
May 10, 2017
9.101
9.129
9.098
9.123
73,327
+0.02(+0.18%)
May 09, 2017
9.140
9.156
9.101
9.107
81,448
-0.02(-0.24%)
May 08, 2017
9.118
9.129
9.085
9.129
76,298
+0.01(+0.12%)
May 05, 2017
9.107
9.123
9.085
9.118
63,688
+0.03(+0.36%)
May 04, 2017
9.107
9.123
9.073
9.085
118,040
-0.03(-0.36%)
May 03, 2017
9.129
9.143
9.112
9.118
78,594
-0.02(-0.24%)
May 02, 2017
9.145
9.145
9.112
9.140
49,634
+0.01(+0.06%)
May 01, 2017
9.156
9.162
9.123
9.134
110,281
-0.02(-0.24%)
Apr 28, 2017
9.173
9.189
9.145
9.156
84,515
+0.01(+0.06%)
Apr 27, 2017
9.195
9.201
9.140
9.151
82,397
-0.02(-0.18%)
Apr 26, 2017
9.129
9.173
9.097
9.167
201,621
+0.04(+0.42%)
Apr 25, 2017
9.178
9.206
9.107
9.129
217,043
-0.05(-0.54%)
Apr 24, 2017
9.184
9.195
9.118
9.178
113,379
+0.04(+0.48%)
Apr 21, 2017
9.145
9.162
9.057
9.134
142,253
-0.07(-0.72%)
Apr 20, 2017
9.090
9.228
8.996
9.201
133,900
+0.07(+0.73%)
Apr 19, 2017
9.129
9.228
9.101
9.134
182,456
+0.02(+0.24%)
Apr 18, 2017
9.073
9.112
9.040
9.112
62,969
+0.05(+0.55%)
Apr 17, 2017
9.090
9.101
9.046
9.062
75,760
+0.03(+0.31%)
Apr 13, 2017
9.024
9.062
9.024
9.035
56,332
-0.01(-0.06%)
Apr 12, 2017
9.079
9.079
8.996
9.040
222,199
-0.04(-0.42%)
Apr 11, 2017
9.073
9.095
9.046
9.079
63,877
+0.02(+0.18%)
Apr 10, 2017
9.057
9.062
9.035
9.062
66,178
+0.03(+0.30%)
Apr 07, 2017
8.975
9.035
8.942
9.035
114,522
+0.06(+0.67%)
Apr 06, 2017
9.040
9.040
8.953
8.975
82,208
-0.05(-0.61%)
Apr 05, 2017
9.024
9.040
9.002
9.029
75,010
+0.03(+0.37%)
Apr 04, 2017
9.035
9.051
8.969
8.996
104,082
-0.03(-0.36%)
Apr 03, 2017
9.051
9.051
9.007
9.029
114,305
-0.01(-0.06%)
Mar 31, 2017
9.007
9.035
8.980
9.035
110,907
+0.02(+0.24%)
Mar 30, 2017
8.920
9.018
8.870
9.013
273,633
+0.10(+1.17%)
Mar 29, 2017
8.876
8.942
8.832
8.909
170,519
+0.03(+0.31%)
Mar 28, 2017
8.892
8.936
8.837
8.881
129,517
+0.00(+0.00%)
Mar 27, 2017
8.821
8.942
8.821
8.881
64,750
+0.03(+0.31%)
Mar 24, 2017
8.854
8.898
8.821
8.854
131,590
+0.04(+0.44%)
Mar 23, 2017
8.964
8.996
8.799
8.815
192,416
-0.13(-1.47%)
Mar 22, 2017
9.002
9.020
8.865
8.947
182,803
-0.06(-0.67%)
Mar 21, 2017
9.123
9.123
8.969
9.007
133,858
-0.07(-0.73%)
Mar 20, 2017
9.073
9.161
9.024
9.073
136,209
+0.03(+0.36%)
Mar 17, 2017
9.090
9.134
9.024
9.040
130,915
-0.03(-0.36%)
Mar 16, 2017
9.101
9.101
8.992
9.073
117,904
-0.03(-0.36%)
Mar 15, 2017
8.926
9.139
8.926
9.106
265,287
+0.17(+1.95%)
Mar 14, 2017
8.812
8.932
8.801
8.932
243,126
+0.10(+1.11%)
Mar 13, 2017
8.774
8.839
8.764
8.834
345,686
+0.08(+0.93%)
Mar 10, 2017
8.686
8.774
8.681
8.752
366,418
+0.10(+1.20%)
Mar 09, 2017
8.714
8.714
8.632
8.648
178,942
-0.08(-0.87%)
Mar 08, 2017
8.774
8.801
8.708
8.725
109,217
-0.07(-0.74%)
Mar 07, 2017
8.752
8.790
8.741
8.790
84,379
+0.03(+0.31%)
Mar 06, 2017
8.779
8.790
8.741
8.763
111,591
-0.03(-0.31%)
Mar 03, 2017
8.741
8.795
8.735
8.790
202,573
+0.05(+0.62%)
Mar 02, 2017
8.817
8.817
8.735
8.735
77,892
-0.09(-0.99%)
Mar 01, 2017
8.795
8.828
8.784
8.823
255,185
+0.08(+0.94%)
Feb 28, 2017
8.681
8.741
8.665
8.741
127,064
+0.07(+0.75%)
Feb 27, 2017
8.697
8.697
8.659
8.675
119,928
-0.01(-0.13%)
Feb 24, 2017
8.665
8.692
8.654
8.686
78,764
+0.01(+0.13%)
Feb 23, 2017
8.681
8.714
8.659
8.675
208,919
+0.02(+0.25%)
Feb 22, 2017
8.637
8.654
8.632
8.654
154,765
+0.02(+0.19%)
Feb 21, 2017
8.583
8.637
8.577
8.637
131,111
+0.07(+0.76%)
Feb 17, 2017
8.572
8.572
8.572
0
+0.01(+0.06%)
Feb 16, 2017
8.648
8.681
8.566
8.566
161,206
-0.10(-1.13%)
Feb 15, 2017
8.643
8.692
8.619
8.665
193,071
+0.04(+0.44%)
Feb 14, 2017
8.610
8.632
8.597
8.626
165,487
+0.02(+0.19%)
Feb 13, 2017
8.648
8.648
8.577
8.610
151,460
-0.01(-0.06%)
Feb 10, 2017
8.643
8.643
8.588
8.616
234,418
-0.02(-0.19%)
Feb 09, 2017
8.680
8.735
8.599
8.632
244,524
-0.04(-0.44%)
Feb 08, 2017
8.648
8.670
8.626
8.670
185,464
+0.02(+0.25%)
Feb 07, 2017
8.605
8.648
8.588
8.648
184,106
+0.04(+0.50%)
Feb 06, 2017
8.648
8.651
8.588
8.605
139,135
-0.05(-0.56%)
Feb 03, 2017
8.702
8.702
8.632
8.653
136,142
-0.02(-0.25%)
Feb 02, 2017
8.637
8.848
8.637
8.675
115,623
+0.06(+0.75%)
Feb 01, 2017
8.621
8.659
8.605
8.610
154,165
+0.01(+0.06%)
Jan 31, 2017
8.605
8.621
8.572
8.605
77,409
+0.01(+0.13%)
Jan 30, 2017
8.572
8.621
8.556
8.594
97,136
-0.02(-0.19%)
Jan 27, 2017
8.632
8.648
8.588
8.610
92,468
-0.02(-0.25%)
Jan 26, 2017
8.588
8.637
8.583
8.632
246,111
+0.06(+0.69%)
Jan 25, 2017
8.524
8.626
8.524
8.572
231,576
+0.09(+1.02%)
Jan 24, 2017
8.534
8.567
8.475
8.486
144,499
-0.03(-0.32%)
Jan 23, 2017
8.486
8.551
8.461
8.513
152,962
+0.04(+0.45%)
Jan 20, 2017
8.437
8.486
8.426
8.475
132,725
+0.05(+0.64%)
Jan 19, 2017
8.399
8.437
8.388
8.421
168,198
+0.00(+0.00%)
Jan 18, 2017
8.475
8.475
8.410
8.421
237,870
-0.04(-0.45%)
Jan 17, 2017
8.507
8.561
8.432
8.459
194,489
-0.05(-0.64%)
Jan 13, 2017
8.513
8.513
8.513
0
+0.05(+0.64%)
Jan 12, 2017
8.357
8.459
8.341
8.459
170,998
+0.11(+1.29%)
Jan 11, 2017
8.373
8.427
8.346
8.351
142,790
-0.05(-0.58%)
Jan 10, 2017
8.368
8.411
8.362
8.400
89,814
+0.03(+0.32%)
Jan 09, 2017
8.432
8.432
8.368
8.373
120,034
-0.06(-0.70%)
Jan 06, 2017
8.319
8.437
8.319
8.432
134,872
+0.12(+1.49%)
Jan 05, 2017
8.346
8.346
8.298
8.308
90,564
-0.02(-0.26%)
Jan 04, 2017
8.346
8.384
8.308
8.330
122,241
+0.01(+0.06%)
Jan 03, 2017
8.335
8.366
8.323
8.325
94,520
+0.02(+0.19%)
Dec 30, 2016
8.308
8.308
8.308
0
+0.01(+0.13%)
Dec 29, 2016
8.255
8.303
8.190
8.298
153,063
+0.06(+0.72%)
Dec 28, 2016
8.271
8.332
8.217
8.239
200,045
-0.01(-0.13%)
Dec 27, 2016
8.271
8.357
8.239
8.249
126,984
-0.01(-0.13%)
Dec 23, 2016
8.260
8.260
8.260
0
-0.03(-0.32%)
Dec 22, 2016
8.239
8.298
8.233
8.287
107,273
+0.04(+0.52%)
Dec 21, 2016
8.201
8.249
8.201
8.244
95,126
+0.05(+0.59%)
Dec 20, 2016
8.158
8.228
8.158
8.196
203,923
+0.01(+0.07%)
Dec 19, 2016
8.158
8.196
8.158
8.190
76,873
+0.05(+0.66%)
Dec 16, 2016
8.061
8.137
8.061
8.137
152,142
+0.08(+1.00%)
Dec 15, 2016
8.024
8.067
8.024
8.056
153,826
+0.07(+0.90%)
Dec 14, 2016
8.010
8.071
7.984
7.984
163,711
-0.05(-0.59%)
Dec 13, 2016
8.031
8.058
8.031
8.031
146,684
+0.02(+0.20%)
Dec 12, 2016
8.047
8.053
7.994
8.016
161,769
-0.02(-0.26%)
Dec 09, 2016
8.037
8.047
8.021
8.037
150,735
+0.00(+0.00%)
Dec 08, 2016
8.026
8.074
8.026
8.037
261,630
-0.02(-0.26%)
Dec 07, 2016
8.005
8.079
7.989
8.058
249,287
+0.08(+1.06%)
Dec 06, 2016
7.910
7.984
7.910
7.973
199,431
+0.06(+0.80%)
Dec 05, 2016
7.984
7.984
7.910
7.910
117,618
-0.05(-0.60%)
Dec 02, 2016
7.905
7.963
7.905
7.957
44,358
+0.06(+0.74%)
Dec 01, 2016
7.968
7.984
7.862
7.899
131,905
-0.08(-1.06%)
Nov 30, 2016
7.989
7.989
7.910
7.984
296,685
+0.04(+0.53%)
Nov 29, 2016
8.000
8.000
7.931
7.942
82,396
-0.05(-0.66%)
Nov 28, 2016
8.047
8.074
7.984
7.994
68,302
-0.05(-0.60%)
Nov 25, 2016
8.010
8.090
8.005
8.042
39,855
+0.06(+0.73%)
Nov 23, 2016
7.984
7.984
7.984
0
+0.00(+0.00%)
Nov 22, 2016
7.984
8.021
7.984
7.984
77,657
+0.03(+0.33%)
Nov 21, 2016
7.989
8.047
7.936
7.957
142,536
+0.02(+0.27%)
Nov 18, 2016
7.894
7.989
7.878
7.936
161,481
+0.06(+0.81%)
Nov 17, 2016
7.915
7.973
7.836
7.873
279,910
-0.05(-0.60%)
Nov 16, 2016
7.878
7.926
7.857
7.920
224,570
+0.06(+0.74%)
Nov 15, 2016
7.709
7.868
7.709
7.862
175,850
+0.16(+2.13%)
Nov 14, 2016
7.698
7.730
7.641
7.698
227,320
-0.03(-0.41%)
Nov 11, 2016
7.646
7.746
7.646
7.730
213,899
+0.04(+0.48%)
Nov 10, 2016
7.824
7.837
7.688
7.693
135,449
-0.13(-1.61%)
Nov 09, 2016
7.845
7.856
7.819
7.819
73,942
-0.08(-0.96%)
Nov 08, 2016
7.919
7.919
7.877
7.895
49,623
-0.01(-0.11%)
Nov 07, 2016
7.950
7.950
7.882
7.903
163,927
+0.06(+0.74%)
Nov 04, 2016
7.882
7.924
7.840
7.845
92,070
-0.02(-0.27%)
Nov 03, 2016
7.893
7.940
7.845
7.866
98,932
-0.01(-0.13%)
Nov 02, 2016
7.877
7.914
7.840
7.877
260,243
-0.02(-0.27%)
Nov 01, 2016
7.992
8.018
7.872
7.898
244,575
-0.08(-1.05%)
Oct 31, 2016
8.013
8.075
7.976
7.982
149,827
-0.01(-0.13%)
Oct 28, 2016
8.013
8.034
7.982
7.992
156,939
-0.01(-0.13%)
Oct 27, 2016
8.050
8.081
8.003
8.003
84,332
-0.06(-0.78%)
Oct 26, 2016
8.018
8.089
8.003
8.066
173,563
+0.04(+0.52%)
Oct 25, 2016
8.013
8.039
7.992
8.024
126,514
+0.02(+0.20%)
Oct 24, 2016
8.003
8.055
7.987
8.008
114,858
+0.02(+0.20%)
Oct 21, 2016
7.987
8.039
7.956
7.992
111,300
-0.02(-0.20%)
Oct 20, 2016
8.045
8.055
7.976
8.008
118,270
-0.03(-0.33%)
Oct 19, 2016
7.919
8.034
7.914
8.034
179,330
+0.09(+1.19%)
Oct 18, 2016
7.961
7.992
7.923
7.940
132,320
+0.02(+0.20%)
Oct 17, 2016
8.039
8.071
7.856
7.924
346,658
-0.11(-1.37%)
Oct 14, 2016
8.034
8.039
8.003
8.034
156,312
+0.03(+0.39%)
Oct 13, 2016
8.008
8.041
7.966
8.003
123,483
-0.03(-0.39%)
Oct 12, 2016
8.003
8.045
7.966
8.034
88,552
+0.03(+0.33%)
Oct 11, 2016
8.045
8.045
7.930
8.008
228,927
-0.03(-0.39%)
Oct 10, 2016
8.060
8.097
7.982
8.039
142,409
-0.01(-0.06%)
Oct 07, 2016
8.024
8.050
8.003
8.045
133,862
+0.01(+0.06%)
Oct 06, 2016
7.977
8.039
7.888
8.039
386,126
+0.03(+0.39%)
Oct 05, 2016
8.019
8.024
7.966
8.008
133,910
+0.01(+0.13%)
Oct 04, 2016
8.003
8.024
7.961
7.998
121,314
-0.02(-0.26%)
Oct 03, 2016
8.034
8.034
7.998
8.019
133,962
-0.04(-0.45%)
Sep 30, 2016
8.024
8.081
8.003
8.055
182,453
+0.04(+0.52%)
Sep 29, 2016
8.045
8.071
7.968
8.013
210,618
-0.02(-0.26%)
Sep 28, 2016
8.003
8.045
7.993
8.034
216,148
+0.03(+0.33%)
Sep 27, 2016
7.946
8.034
7.935
8.008
123,805
+0.05(+0.59%)
Sep 26, 2016
7.982
7.982
7.940
7.961
130,189
-0.04(-0.46%)
Sep 23, 2016
7.998
8.003
7.977
7.998
156,871
+0.01(+0.07%)
Sep 22, 2016
7.998
8.003
7.961
7.993
150,986
+0.03(+0.33%)
Sep 21, 2016
7.914
7.982
7.909
7.966
354,937
+0.07(+0.92%)
Sep 20, 2016
7.826
7.894
7.816
7.894
191,241
+0.11(+1.41%)
Sep 19, 2016
7.774
7.800
7.763
7.784
182,361
+0.02(+0.27%)
Sep 16, 2016
7.826
7.847
7.742
7.763
180,545
-0.03(-0.42%)
Sep 15, 2016
7.781
7.832
7.774
7.796
201,416
+0.01(+0.13%)
Sep 14, 2016
7.708
7.796
7.708
7.786
204,511
+0.05(+0.67%)
Sep 13, 2016
7.724
7.791
7.636
7.734
213,985
-0.02(-0.27%)
Sep 12, 2016
7.765
7.817
7.747
7.755
175,040
-0.02(-0.20%)
Sep 09, 2016
7.941
7.951
7.724
7.770
254,932
-0.20(-2.47%)
Sep 08, 2016
7.931
7.967
7.879
7.967
104,237
+0.03(+0.33%)
Sep 07, 2016
7.920
7.941
7.875
7.941
127,895
+0.03(+0.39%)
Sep 06, 2016
7.910
7.956
7.863
7.910
116,578
+0.00(+0.00%)
Sep 02, 2016
7.894
7.910
7.910
7.910
143,911
+0.03(+0.39%)
Sep 01, 2016
7.900
7.910
7.837
7.879
154,298
-0.03(-0.33%)
Aug 31, 2016
7.874
7.905
7.817
7.905
183,634
+0.03(+0.39%)
Aug 30, 2016
7.920
7.920
7.843
7.874
211,259
-0.03(-0.33%)
Aug 29, 2016
7.863
7.900
7.806
7.900
130,091
+0.05(+0.59%)
Aug 26, 2016
7.858
7.884
7.817
7.853
135,375
-0.03(-0.33%)
Aug 25, 2016
7.848
7.887
7.848
7.879
178,380
+0.03(+0.40%)
Aug 24, 2016
7.817
7.894
7.809
7.848
174,138
+0.05(+0.60%)
Aug 23, 2016
7.827
7.843
7.791
7.801
105,266
+0.00(+0.00%)
Aug 22, 2016
7.770
7.832
7.744
7.801
155,910
+0.02(+0.20%)
Aug 19, 2016
7.750
7.801
7.734
7.786
122,160
+0.03(+0.33%)
Aug 18, 2016
7.729
7.791
7.729
7.760
150,991
+0.04(+0.47%)
Aug 17, 2016
7.750
7.755
7.703
7.724
90,946
-0.01(-0.15%)
Aug 16, 2016
7.736
7.782
7.695
7.736
117,647
-0.01(-0.07%)
Aug 15, 2016
7.710
7.756
7.695
7.741
79,639
+0.02(+0.27%)
Aug 12, 2016
7.669
7.733
7.664
7.720
76,097
+0.07(+0.87%)
Aug 11, 2016
7.669
7.731
7.654
7.654
122,842
+0.00(+0.00%)
Aug 10, 2016
7.679
7.684
7.618
7.654
150,914
-0.01(-0.13%)
Aug 09, 2016
7.643
7.664
7.641
7.664
114,101
+0.02(+0.27%)
Aug 08, 2016
7.607
7.643
7.607
7.643
97,525
+0.04(+0.54%)
Aug 05, 2016
7.613
7.623
7.592
7.602
85,277
+0.00(+0.00%)
Aug 04, 2016
7.597
7.618
7.577
7.602
127,324
+0.01(+0.07%)
Aug 03, 2016
7.556
7.597
7.556
7.597
71,787
+0.04(+0.47%)
Aug 02, 2016
7.597
7.597
7.515
7.561
104,596
-0.02(-0.20%)
Aug 01, 2016
7.628
7.654
7.577
7.577
216,851
-0.04(-0.54%)
Jul 29, 2016
7.633
7.648
7.607
7.618
124,671
-0.02(-0.20%)
Jul 28, 2016
7.648
7.648
7.602
7.633
91,804
-0.01(-0.07%)
Jul 27, 2016
7.607
7.659
7.602
7.638
74,842
+0.03(+0.40%)
Jul 26, 2016
7.592
7.623
7.572
7.607
43,485
+0.02(+0.27%)
Jul 25, 2016
7.607
7.613
7.561
7.587
158,074
-0.01(-0.14%)
Jul 22, 2016
7.618
7.628
7.587
7.597
95,706
-0.01(-0.07%)
Jul 21, 2016
7.618
7.618
7.561
7.602
68,262
-0.01(-0.07%)
Jul 20, 2016
7.536
7.607
7.518
7.607
96,790
+0.09(+1.23%)
Jul 19, 2016
7.489
7.515
7.453
7.515
86,852
+0.01(+0.14%)
Jul 18, 2016
7.433
7.505
7.433
7.505
103,091
+0.05(+0.62%)
Jul 15, 2016
7.438
7.459
7.377
7.459
185,341
+0.04(+0.53%)
Jul 14, 2016
7.409
7.424
7.378
7.419
153,949
+0.03(+0.34%)
Jul 13, 2016
7.419
7.419
7.353
7.394
177,641
+0.00(+0.00%)
Jul 12, 2016
7.414
7.419
7.389
7.394
121,841
+0.01(+0.14%)
Jul 11, 2016
7.470
7.470
7.378
7.384
112,235
-0.07(-0.89%)
Jul 08, 2016
7.414
7.450
7.378
7.450
116,170
+0.07(+0.97%)
Jul 07, 2016
7.343
7.389
7.317
7.378
189,462
+0.07(+0.90%)
Jul 06, 2016
7.292
7.317
7.236
7.312
60,048
+0.03(+0.42%)
Jul 05, 2016
7.297
7.338
7.256
7.282
90,269
-0.07(-0.90%)
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.