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
BlackRock Science and Technology Trust
(NY:
BST
)
36.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2016
9.011
9.190
8.936
9.190
233,242
+0.22(+2.47%)
Mar 30, 2016
8.914
9.044
8.871
8.968
125,911
+0.12(+1.41%)
Mar 29, 2016
8.692
8.876
8.692
8.844
59,339
+0.14(+1.55%)
Mar 28, 2016
8.714
8.774
8.709
8.709
59,476
-0.03(-0.31%)
Mar 24, 2016
8.779
8.736
8.736
8.736
108,404
-0.03(-0.37%)
Mar 23, 2016
8.838
8.838
8.752
8.768
85,541
-0.05(-0.61%)
Mar 22, 2016
8.795
8.914
8.768
8.822
92,226
-0.08(-0.85%)
Mar 21, 2016
8.768
8.898
8.752
8.898
82,248
+0.09(+0.98%)
Mar 18, 2016
8.768
8.904
8.719
8.811
194,126
+0.08(+0.87%)
Mar 17, 2016
8.568
8.760
8.519
8.736
177,527
+0.13(+1.51%)
Mar 16, 2016
8.530
8.644
8.530
8.606
98,938
+0.05(+0.57%)
Mar 15, 2016
8.530
8.644
8.487
8.557
108,818
-0.03(-0.31%)
Mar 14, 2016
8.600
8.676
8.573
8.584
130,715
-0.02(-0.25%)
Mar 11, 2016
8.552
8.606
8.487
8.606
106,635
+0.14(+1.66%)
Mar 10, 2016
8.438
8.541
8.385
8.465
89,747
+0.04(+0.51%)
Mar 09, 2016
8.519
8.557
8.395
8.422
149,786
-0.04(-0.51%)
Mar 08, 2016
8.395
8.487
8.374
8.465
143,176
+0.01(+0.06%)
Mar 07, 2016
8.567
8.567
8.449
8.460
131,310
-0.09(-1.07%)
Mar 04, 2016
8.498
8.594
8.449
8.551
70,946
+0.09(+1.08%)
Mar 03, 2016
8.514
8.514
8.390
8.460
97,121
-0.03(-0.38%)
Mar 02, 2016
8.406
8.492
8.390
8.492
111,965
+0.11(+1.35%)
Mar 01, 2016
8.283
8.406
8.245
8.379
109,375
+0.18(+2.23%)
Feb 29, 2016
8.374
8.557
8.197
8.197
204,855
-0.12(-1.48%)
Feb 26, 2016
8.304
8.331
8.261
8.320
119,091
+0.02(+0.26%)
Feb 25, 2016
8.202
8.299
8.127
8.299
135,216
+0.17(+2.05%)
Feb 24, 2016
7.960
8.165
7.923
8.132
166,545
-0.04(-0.46%)
Feb 23, 2016
8.234
8.234
8.116
8.170
106,251
-0.08(-0.91%)
Feb 22, 2016
8.191
8.315
8.191
8.245
150,597
+0.13(+1.66%)
Feb 19, 2016
8.036
8.132
7.968
8.111
121,519
+0.08(+0.94%)
Feb 18, 2016
8.057
8.110
8.024
8.036
103,360
-0.01(-0.13%)
Feb 17, 2016
7.832
8.052
7.832
8.046
115,247
+0.27(+3.45%)
Feb 16, 2016
7.762
7.835
7.713
7.778
90,159
+0.21(+2.84%)
Feb 12, 2016
7.670
7.563
7.563
7.563
123,990
-0.04(-0.49%)
Feb 11, 2016
7.622
7.665
7.525
7.601
220,039
-0.04(-0.56%)
Feb 10, 2016
7.734
7.836
7.643
7.643
101,385
+0.02(+0.21%)
Feb 09, 2016
7.734
7.777
7.601
7.627
110,571
-0.10(-1.31%)
Feb 08, 2016
8.070
8.101
7.691
7.729
217,480
-0.38(-4.67%)
Feb 05, 2016
8.453
8.477
8.061
8.108
184,172
-0.38(-4.52%)
Feb 04, 2016
8.460
8.678
8.460
8.492
107,011
-0.05(-0.62%)
Feb 03, 2016
8.433
8.561
8.326
8.545
141,264
+0.11(+1.33%)
Feb 02, 2016
8.406
8.540
8.406
8.433
134,094
-0.07(-0.82%)
Feb 01, 2016
8.412
8.559
8.358
8.502
83,040
+0.01(+0.06%)
Jan 29, 2016
8.358
8.598
8.358
8.497
83,164
+0.17(+1.98%)
Jan 28, 2016
8.134
8.337
8.134
8.332
146,449
+0.25(+3.10%)
Jan 27, 2016
8.262
8.273
8.081
8.081
104,225
-0.17(-2.07%)
Jan 26, 2016
8.177
8.316
8.172
8.252
164,438
+0.17(+2.04%)
Jan 25, 2016
8.337
8.337
8.086
8.086
88,668
-0.25(-3.01%)
Jan 22, 2016
8.225
8.342
8.172
8.337
104,171
+0.27(+3.37%)
Jan 21, 2016
7.969
8.124
7.913
8.065
152,357
+0.09(+1.07%)
Jan 20, 2016
8.022
8.022
7.676
7.980
310,775
-0.07(-0.93%)
Jan 19, 2016
8.268
8.268
8.006
8.054
146,101
-0.19(-2.27%)
Jan 15, 2016
8.321
8.241
8.241
8.241
245,411
-0.21(-2.52%)
Jan 14, 2016
8.396
8.545
8.325
8.454
227,178
-0.03(-0.31%)
Jan 13, 2016
8.577
8.620
8.481
8.481
263,124
-0.13(-1.55%)
Jan 12, 2016
8.635
8.654
8.535
8.614
155,177
+0.06(+0.68%)
Jan 11, 2016
8.630
8.681
8.492
8.556
237,917
-0.06(-0.68%)
Jan 08, 2016
8.710
8.779
8.614
8.614
113,640
-0.04(-0.49%)
Jan 07, 2016
8.800
8.890
8.657
8.657
156,992
-0.27(-3.03%)
Jan 06, 2016
8.959
8.996
8.832
8.927
233,680
-0.11(-1.23%)
Jan 05, 2016
9.012
9.065
8.996
9.038
96,408
+0.06(+0.65%)
Jan 04, 2016
9.044
9.107
8.959
8.980
165,232
-0.20(-2.14%)
Dec 31, 2015
9.219
9.176
9.176
9.176
226,368
+0.04(+0.46%)
Dec 30, 2015
9.213
9.319
9.102
9.134
291,860
-0.13(-1.37%)
Dec 29, 2015
9.277
9.309
9.245
9.261
169,678
+0.06(+0.69%)
Dec 28, 2015
9.261
9.289
9.171
9.197
168,371
-0.03(-0.34%)
Dec 24, 2015
9.240
9.229
9.229
9.229
92,056
-0.01(-0.11%)
Dec 23, 2015
9.128
9.330
9.128
9.240
172,860
+0.12(+1.34%)
Dec 22, 2015
9.038
9.166
9.022
9.118
287,324
+0.09(+1.00%)
Dec 21, 2015
9.049
9.150
9.012
9.028
368,107
-0.04(-0.41%)
Dec 18, 2015
9.091
9.155
9.033
9.065
212,552
-0.03(-0.35%)
Dec 17, 2015
9.144
9.208
9.091
9.097
196,395
-0.04(-0.41%)
Dec 16, 2015
9.054
9.176
9.054
9.134
244,031
+0.08(+0.88%)
Dec 15, 2015
8.986
9.102
8.986
9.054
136,477
+0.10(+1.12%)
Dec 14, 2015
8.965
8.986
8.896
8.954
192,084
-0.04(-0.41%)
Dec 11, 2015
9.070
9.117
8.991
8.991
219,849
-0.15(-1.67%)
Dec 10, 2015
9.154
9.197
9.086
9.144
229,268
+0.02(+0.17%)
Dec 09, 2015
9.133
9.223
9.023
9.128
306,496
-0.04(-0.46%)
Dec 08, 2015
9.017
9.218
9.017
9.170
161,241
-0.03(-0.34%)
Dec 07, 2015
9.223
9.286
9.199
9.202
256,804
-0.07(-0.80%)
Dec 04, 2015
9.054
9.307
9.054
9.276
176,426
+0.18(+2.03%)
Dec 03, 2015
9.081
9.198
8.996
9.091
212,852
-0.06(-0.69%)
Dec 02, 2015
9.144
9.197
9.133
9.154
217,618
-0.01(-0.06%)
Dec 01, 2015
9.028
9.170
9.028
9.160
139,521
+0.09(+1.05%)
Nov 30, 2015
9.186
9.186
9.054
9.065
223,549
-0.02(-0.17%)
Nov 27, 2015
8.970
9.086
8.970
9.081
62,816
+0.07(+0.82%)
Nov 25, 2015
8.996
9.007
9.007
9.007
157,678
+0.01(+0.12%)
Nov 24, 2015
9.065
9.096
8.933
8.996
593,051
-0.06(-0.70%)
Nov 23, 2015
9.154
9.165
9.031
9.060
138,265
-0.07(-0.81%)
Nov 20, 2015
9.117
9.160
9.065
9.133
185,428
+0.07(+0.76%)
Nov 19, 2015
9.049
9.086
9.007
9.065
134,639
+0.03(+0.35%)
Nov 18, 2015
8.907
9.054
8.907
9.033
160,374
+0.12(+1.36%)
Nov 17, 2015
8.938
8.980
8.880
8.912
175,785
-0.06(-0.70%)
Nov 16, 2015
8.959
8.980
8.880
8.975
145,644
+0.02(+0.18%)
Nov 13, 2015
9.017
9.017
8.875
8.959
157,930
-0.08(-0.93%)
Nov 12, 2015
8.986
9.049
8.959
9.044
162,615
+0.04(+0.41%)
Nov 11, 2015
8.933
9.020
8.907
9.007
162,131
+0.07(+0.82%)
Nov 10, 2015
8.981
9.028
8.928
8.933
209,366
-0.05(-0.53%)
Nov 09, 2015
9.101
9.101
8.944
8.981
193,132
-0.08(-0.87%)
Nov 06, 2015
9.143
9.148
9.043
9.059
239,242
-0.08(-0.89%)
Nov 05, 2015
9.138
9.164
9.098
9.140
156,192
+0.01(+0.14%)
Nov 04, 2015
9.117
9.169
9.085
9.127
128,506
-0.02(-0.23%)
Nov 03, 2015
9.059
9.159
9.002
9.148
177,798
+0.07(+0.81%)
Nov 02, 2015
9.028
9.096
9.017
9.075
119,158
+0.10(+1.11%)
Oct 30, 2015
9.112
9.112
8.918
8.975
269,731
-0.09(-0.98%)
Oct 29, 2015
9.054
9.159
8.947
9.064
289,617
-0.04(-0.46%)
Oct 28, 2015
9.085
9.159
9.043
9.106
126,939
+0.08(+0.93%)
Oct 27, 2015
9.091
9.154
9.017
9.023
160,597
-0.15(-1.66%)
Oct 26, 2015
9.222
9.253
9.127
9.174
175,453
-0.03(-0.34%)
Oct 23, 2015
9.002
9.216
9.002
9.206
681,687
+0.32(+3.66%)
Oct 22, 2015
8.829
8.902
8.787
8.881
197,951
+0.08(+0.89%)
Oct 21, 2015
8.871
8.881
8.787
8.802
105,439
-0.01(-0.06%)
Oct 20, 2015
8.876
8.902
8.797
8.808
90,598
-0.09(-1.06%)
Oct 19, 2015
8.829
8.907
8.813
8.902
84,667
+0.10(+1.19%)
Oct 16, 2015
8.761
8.834
8.740
8.797
83,243
+0.02(+0.18%)
Oct 15, 2015
8.671
8.782
8.671
8.782
84,064
+0.11(+1.27%)
Oct 14, 2015
8.724
8.766
8.671
8.671
80,212
-0.07(-0.84%)
Oct 13, 2015
8.713
8.876
8.708
8.745
92,284
-0.04(-0.42%)
Oct 12, 2015
8.719
8.813
8.703
8.782
106,078
+0.02(+0.18%)
Oct 09, 2015
8.672
8.787
8.667
8.766
96,492
+0.09(+1.08%)
Oct 08, 2015
8.657
8.728
8.610
8.672
134,180
-0.08(-0.89%)
Oct 07, 2015
8.641
8.750
8.565
8.750
214,845
+0.08(+0.96%)
Oct 06, 2015
8.589
8.677
8.526
8.667
253,416
+0.08(+0.97%)
Oct 05, 2015
8.438
8.594
8.438
8.584
160,975
+0.22(+2.62%)
Oct 02, 2015
8.214
8.375
8.149
8.365
238,859
+0.10(+1.20%)
Oct 01, 2015
8.255
8.354
8.177
8.266
173,092
+0.01(+0.13%)
Sep 30, 2015
8.172
8.282
8.099
8.255
297,208
+0.20(+2.46%)
Sep 29, 2015
8.172
8.266
8.026
8.058
239,852
-0.11(-1.40%)
Sep 28, 2015
8.403
8.443
8.146
8.172
226,794
-0.26(-3.09%)
Sep 25, 2015
8.537
8.585
8.417
8.433
169,889
-0.02(-0.18%)
Sep 24, 2015
8.516
8.552
8.398
8.448
223,776
-0.05(-0.61%)
Sep 23, 2015
8.620
8.636
8.485
8.500
190,415
-0.09(-1.09%)
Sep 22, 2015
8.604
8.677
8.537
8.594
198,216
-0.10(-1.20%)
Sep 21, 2015
8.709
8.761
8.610
8.698
175,724
-0.01(-0.12%)
Sep 18, 2015
8.849
8.875
8.651
8.709
191,498
-0.23(-2.62%)
Sep 17, 2015
8.740
8.953
8.604
8.943
267,935
+0.15(+1.72%)
Sep 16, 2015
8.719
8.792
8.552
8.792
180,219
+0.07(+0.84%)
Sep 15, 2015
8.552
8.719
8.505
8.719
136,185
+0.24(+2.89%)
Sep 14, 2015
8.641
8.672
8.464
8.474
97,721
-0.09(-1.03%)
Sep 11, 2015
8.599
8.599
8.542
8.563
73,823
+0.00(+0.00%)
Sep 10, 2015
8.620
8.677
8.516
8.563
176,039
-0.02(-0.24%)
Sep 09, 2015
8.930
8.930
8.583
8.583
155,912
-0.14(-1.60%)
Sep 08, 2015
8.682
8.770
8.578
8.723
163,119
+0.12(+1.38%)
Sep 04, 2015
8.537
8.604
8.604
8.604
82,286
+0.04(+0.48%)
Sep 03, 2015
8.646
8.775
8.558
8.563
103,102
-0.04(-0.48%)
Sep 02, 2015
8.646
8.658
8.542
8.604
98,587
-0.04(-0.48%)
Sep 01, 2015
8.542
8.708
8.521
8.646
186,045
-0.09(-1.07%)
Aug 31, 2015
8.770
8.822
8.622
8.739
187,299
+0.04(+0.42%)
Aug 28, 2015
8.749
8.842
8.618
8.703
143,241
-0.02(-0.18%)
Aug 27, 2015
8.454
8.879
8.382
8.718
379,053
+0.37(+4.40%)
Aug 26, 2015
8.283
8.490
8.133
8.351
328,881
+0.19(+2.28%)
Aug 25, 2015
8.537
8.537
8.151
8.164
287,737
+0.19(+2.40%)
Aug 24, 2015
8.216
8.459
7.263
7.973
493,265
-0.58(-6.78%)
Aug 21, 2015
8.801
8.847
8.552
8.552
212,290
-0.25(-2.88%)
Aug 20, 2015
8.998
9.080
8.801
8.806
341,786
-0.29(-3.19%)
Aug 19, 2015
9.070
9.127
9.013
9.096
130,760
+0.05(+0.57%)
Aug 18, 2015
9.143
9.236
9.008
9.044
490,774
-0.07(-0.80%)
Aug 17, 2015
9.096
9.132
9.013
9.117
156,049
+0.04(+0.40%)
Aug 14, 2015
9.044
9.080
8.993
9.080
93,758
+0.04(+0.40%)
Aug 13, 2015
8.961
9.049
8.961
9.044
125,736
+0.05(+0.58%)
Aug 12, 2015
8.987
9.049
8.848
8.992
222,503
-0.02(-0.23%)
Aug 11, 2015
9.018
9.096
9.003
9.013
120,924
-0.10(-1.13%)
Aug 10, 2015
8.977
9.168
8.977
9.116
257,044
+0.15(+1.72%)
Aug 07, 2015
9.008
9.096
8.941
8.962
87,033
-0.06(-0.68%)
Aug 06, 2015
9.116
9.245
9.008
9.023
167,236
-0.13(-1.41%)
Aug 05, 2015
9.054
9.183
8.982
9.152
201,579
+0.23(+2.54%)
Aug 04, 2015
8.982
9.081
8.905
8.926
311,362
-0.07(-0.74%)
Aug 03, 2015
9.126
9.204
8.993
8.993
132,945
-0.14(-1.58%)
Jul 31, 2015
9.183
9.219
9.085
9.137
288,749
+0.04(+0.46%)
Jul 30, 2015
8.993
9.101
8.993
9.095
154,809
+0.05(+0.51%)
Jul 29, 2015
9.044
9.090
9.008
9.049
150,177
+0.03(+0.32%)
Jul 28, 2015
8.962
9.059
8.962
9.020
285,487
+0.08(+0.88%)
Jul 27, 2015
9.008
9.101
8.931
8.941
244,379
-0.11(-1.25%)
Jul 24, 2015
9.204
9.244
9.054
9.054
191,973
-0.10(-1.07%)
Jul 23, 2015
9.276
9.276
9.152
9.152
116,296
-0.07(-0.81%)
Jul 22, 2015
9.353
9.363
9.204
9.227
227,480
-0.16(-1.73%)
Jul 21, 2015
9.358
9.430
9.322
9.389
111,189
+0.03(+0.33%)
Jul 20, 2015
9.296
9.370
9.245
9.358
187,203
+0.09(+0.94%)
Jul 17, 2015
9.188
9.286
9.152
9.271
122,643
+0.13(+1.47%)
Jul 16, 2015
9.152
9.224
9.085
9.137
196,093
+0.06(+0.68%)
Jul 15, 2015
9.147
9.157
9.070
9.075
146,053
-0.04(-0.45%)
Jul 14, 2015
9.018
9.178
9.018
9.116
158,781
+0.05(+0.57%)
Jul 13, 2015
9.085
9.095
9.029
9.065
218,539
+0.06(+0.69%)
Jul 10, 2015
8.885
9.049
8.885
9.003
194,625
+0.15(+1.68%)
Jul 09, 2015
8.957
8.993
8.839
8.854
101,082
-0.05(-0.57%)
Jul 08, 2015
8.952
8.977
8.860
8.906
193,109
-0.01(-0.11%)
Jul 07, 2015
9.003
9.003
8.865
8.916
202,476
-0.09(-1.02%)
Jul 06, 2015
9.064
9.126
8.957
9.008
347,436
-0.08(-0.90%)
Jul 02, 2015
9.141
9.090
9.090
9.090
326,092
+0.00(+0.00%)
Jul 01, 2015
9.059
9.167
9.049
9.090
294,452
+0.06(+0.62%)
Jun 30, 2015
9.110
9.208
9.013
9.034
342,014
-0.03(-0.28%)
Jun 29, 2015
9.085
9.121
9.003
9.059
250,638
-0.06(-0.67%)
Jun 26, 2015
9.131
9.223
9.115
9.121
147,544
-0.06(-0.67%)
Jun 25, 2015
9.259
9.259
9.131
9.182
240,075
-0.07(-0.72%)
Jun 24, 2015
9.295
9.356
9.233
9.249
222,512
-0.01(-0.11%)
Jun 23, 2015
9.289
9.316
9.238
9.259
322,452
-0.01(-0.06%)
Jun 22, 2015
9.274
9.382
9.228
9.264
348,555
+0.00(+0.00%)
Jun 19, 2015
9.397
9.412
9.249
9.264
311,409
-0.10(-1.04%)
Jun 18, 2015
9.310
9.433
9.295
9.361
258,986
+0.06(+0.66%)
Jun 17, 2015
9.274
9.310
9.218
9.300
165,875
+0.03(+0.33%)
Jun 16, 2015
9.249
9.284
9.223
9.269
279,341
+0.06(+0.61%)
Jun 15, 2015
9.223
9.274
9.192
9.213
169,519
-0.06(-0.61%)
Jun 12, 2015
9.295
9.336
9.228
9.269
151,219
-0.05(-0.49%)
Jun 11, 2015
9.336
9.412
9.315
9.315
222,071
-0.08(-0.82%)
Jun 10, 2015
9.325
9.469
9.325
9.392
130,595
+0.05(+0.55%)
Jun 09, 2015
9.346
9.392
9.330
9.341
157,300
-0.04(-0.44%)
Jun 08, 2015
9.397
9.417
9.356
9.382
112,342
-0.07(-0.70%)
Jun 05, 2015
9.397
9.458
9.341
9.448
172,280
+0.02(+0.22%)
Jun 04, 2015
9.377
9.443
9.377
9.428
200,051
-0.02(-0.22%)
Jun 03, 2015
9.315
9.504
9.315
9.448
298,250
+0.10(+1.10%)
Jun 02, 2015
9.233
9.346
9.208
9.346
266,079
+0.09(+0.94%)
Jun 01, 2015
9.208
9.274
9.167
9.259
190,798
+0.06(+0.67%)
May 29, 2015
9.233
9.254
9.152
9.197
309,664
+0.04(+0.39%)
May 28, 2015
9.126
9.187
9.126
9.162
250,456
-0.03(-0.28%)
May 27, 2015
9.090
9.197
9.090
9.187
259,781
+0.10(+1.13%)
May 26, 2015
9.218
9.262
9.059
9.085
217,909
-0.13(-1.44%)
May 22, 2015
9.213
9.218
9.218
9.218
77,762
-0.01(-0.11%)
May 21, 2015
9.233
9.284
9.213
9.228
221,670
+0.02(+0.17%)
May 20, 2015
9.228
9.279
9.213
9.213
286,027
-0.01(-0.11%)
May 19, 2015
9.218
9.295
9.213
9.223
101,340
-0.01(-0.11%)
May 18, 2015
9.213
9.284
9.213
9.233
128,989
+0.01(+0.06%)
May 15, 2015
9.274
9.320
9.223
9.228
118,198
-0.07(-0.72%)
May 14, 2015
9.264
9.339
9.223
9.295
163,976
+0.05(+0.50%)
May 13, 2015
9.151
9.264
9.151
9.249
143,838
+0.04(+0.44%)
May 12, 2015
9.213
9.231
9.167
9.208
244,798
-0.05(-0.55%)
May 11, 2015
9.264
9.289
9.228
9.259
107,254
+0.01(+0.11%)
May 08, 2015
9.187
9.274
9.187
9.249
88,726
+0.09(+1.01%)
May 07, 2015
9.131
9.202
9.115
9.156
183,659
+0.03(+0.34%)
May 06, 2015
9.080
9.132
9.034
9.126
133,576
+0.03(+0.34%)
May 05, 2015
9.187
9.254
9.064
9.095
211,514
-0.12(-1.33%)
May 04, 2015
9.187
9.274
9.146
9.218
100,119
+0.01(+0.06%)
May 01, 2015
9.115
9.218
9.115
9.213
142,124
+0.08(+0.84%)
Apr 30, 2015
9.177
9.228
9.115
9.136
200,350
-0.10(-1.05%)
Apr 29, 2015
9.228
9.305
9.182
9.233
222,776
-0.01(-0.11%)
Apr 28, 2015
9.228
9.305
9.202
9.243
210,315
+0.02(+0.22%)
Apr 27, 2015
9.264
9.322
9.223
9.223
172,344
-0.04(-0.44%)
Apr 24, 2015
9.279
9.284
9.259
9.264
264,027
+0.04(+0.39%)
Apr 23, 2015
9.162
9.264
9.156
9.228
179,126
+0.06(+0.67%)
Apr 22, 2015
9.151
9.192
9.136
9.167
148,675
+0.03(+0.28%)
Apr 21, 2015
9.136
9.218
9.105
9.141
127,017
-0.02(-0.22%)
Apr 20, 2015
9.044
9.177
9.044
9.162
188,436
+0.12(+1.30%)
Apr 17, 2015
9.121
9.166
8.998
9.044
170,724
-0.08(-0.88%)
Apr 16, 2015
9.126
9.192
9.085
9.124
159,337
-0.00(-0.02%)
Apr 15, 2015
9.090
9.172
9.075
9.126
147,556
+0.07(+0.73%)
Apr 14, 2015
9.085
9.152
9.049
9.059
205,178
-0.06(-0.67%)
Apr 13, 2015
9.177
9.254
9.075
9.121
221,322
-0.07(-0.78%)
Apr 10, 2015
9.131
9.208
9.131
9.192
122,940
+0.04(+0.45%)
Apr 09, 2015
9.172
9.213
9.136
9.151
149,924
+0.02(+0.22%)
Apr 08, 2015
9.156
9.161
9.090
9.131
130,313
+0.02(+0.22%)
Apr 07, 2015
9.141
9.192
9.100
9.110
236,465
-0.04(-0.39%)
Apr 06, 2015
9.075
9.269
9.075
9.146
293,147
+0.02(+0.22%)
Apr 02, 2015
9.146
9.126
9.126
9.126
304,796
-0.09(-0.94%)
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.