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
)
22.47
+0.02 (+0.09%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 14, 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 (%)
Dec 30, 2016
7.889
7.889
7.889
0
+0.02(+0.27%)
Dec 29, 2016
7.839
7.911
7.826
7.868
110,502
+0.00(+0.05%)
Dec 28, 2016
7.982
7.982
7.856
7.864
126,286
-0.09(-1.11%)
Dec 27, 2016
7.927
8.020
7.873
7.953
66,003
+0.03(+0.37%)
Dec 23, 2016
7.923
7.923
7.923
0
+0.00(+0.00%)
Dec 22, 2016
7.961
7.999
7.868
7.923
144,332
-0.03(-0.32%)
Dec 21, 2016
7.919
7.957
7.881
7.948
74,386
+0.05(+0.64%)
Dec 20, 2016
7.927
7.927
7.868
7.898
95,415
-0.01(-0.11%)
Dec 19, 2016
7.885
7.938
7.839
7.906
79,909
-0.01(-0.16%)
Dec 16, 2016
7.986
7.986
7.860
7.919
150,163
-0.05(-0.68%)
Dec 15, 2016
7.923
7.974
7.850
7.974
161,949
+0.10(+1.23%)
Dec 14, 2016
7.898
7.978
7.805
7.877
165,943
-0.00(-0.05%)
Dec 13, 2016
7.797
7.889
7.752
7.881
160,858
+0.13(+1.63%)
Dec 12, 2016
7.738
7.789
7.734
7.755
159,702
-0.05(-0.70%)
Dec 09, 2016
7.856
7.856
7.717
7.810
76,826
+0.02(+0.22%)
Dec 08, 2016
7.826
7.898
7.772
7.793
199,975
-0.01(-0.12%)
Dec 07, 2016
7.736
7.815
7.682
7.803
128,601
+0.10(+1.24%)
Dec 06, 2016
7.661
7.723
7.578
7.707
150,320
+0.09(+1.15%)
Dec 05, 2016
7.611
7.661
7.557
7.619
105,599
+0.09(+1.22%)
Dec 02, 2016
7.532
7.557
7.465
7.528
117,867
+0.02(+0.28%)
Dec 01, 2016
7.549
7.623
7.499
7.507
104,592
-0.09(-1.21%)
Nov 30, 2016
7.669
7.669
7.499
7.599
144,030
-0.09(-1.14%)
Nov 29, 2016
7.678
7.723
7.648
7.686
211,296
+0.05(+0.60%)
Nov 28, 2016
7.703
7.723
7.594
7.640
97,625
-0.06(-0.81%)
Nov 25, 2016
7.757
7.833
7.703
7.703
39,449
-0.04(-0.52%)
Nov 23, 2016
7.743
7.743
7.743
0
+0.00(+0.03%)
Nov 22, 2016
7.744
7.778
7.695
7.741
127,054
+0.05(+0.66%)
Nov 21, 2016
7.615
7.753
7.606
7.690
238,096
+0.07(+0.97%)
Nov 18, 2016
7.582
7.690
7.515
7.616
214,352
+0.05(+0.72%)
Nov 17, 2016
7.499
7.603
7.499
7.562
180,114
+0.08(+1.01%)
Nov 16, 2016
7.290
7.519
7.290
7.486
235,574
+0.17(+2.28%)
Nov 15, 2016
7.224
7.362
7.186
7.320
106,915
+0.07(+0.98%)
Nov 14, 2016
7.361
7.361
7.199
7.249
74,359
-0.07(-0.91%)
Nov 11, 2016
7.257
7.349
7.228
7.315
57,306
+0.06(+0.86%)
Nov 10, 2016
7.274
7.313
7.186
7.253
93,732
+0.00(+0.06%)
Nov 09, 2016
7.120
7.249
7.114
7.249
46,306
+0.06(+0.81%)
Nov 08, 2016
7.170
7.261
7.120
7.190
97,214
+0.01(+0.16%)
Nov 07, 2016
7.171
7.208
7.109
7.179
104,960
+0.10(+1.40%)
Nov 04, 2016
7.138
7.175
6.957
7.080
82,856
-0.05(-0.64%)
Nov 03, 2016
7.220
7.220
7.126
7.126
68,645
-0.12(-1.59%)
Nov 02, 2016
7.282
7.315
7.167
7.241
279,702
-0.04(-0.57%)
Nov 01, 2016
7.324
7.324
7.216
7.282
127,729
-0.06(-0.84%)
Oct 31, 2016
7.406
7.462
7.282
7.344
97,889
-0.04(-0.56%)
Oct 28, 2016
7.464
7.471
7.381
7.385
70,171
-0.06(-0.75%)
Oct 27, 2016
7.501
7.501
7.435
7.441
38,965
-0.03(-0.47%)
Oct 26, 2016
7.480
7.498
7.443
7.476
54,987
+0.00(+0.06%)
Oct 25, 2016
7.554
7.554
7.435
7.472
165,337
-0.04(-0.55%)
Oct 24, 2016
7.538
7.559
7.484
7.513
66,220
+0.03(+0.39%)
Oct 21, 2016
7.468
7.497
7.439
7.484
48,389
+0.03(+0.39%)
Oct 20, 2016
7.456
7.464
7.385
7.456
90,282
+0.02(+0.33%)
Oct 19, 2016
7.439
7.482
7.427
7.431
82,022
+0.02(+0.28%)
Oct 18, 2016
7.460
7.460
7.361
7.410
88,036
+0.03(+0.39%)
Oct 17, 2016
7.484
7.505
7.315
7.381
131,912
-0.09(-1.21%)
Oct 14, 2016
7.563
7.587
7.451
7.472
107,153
-0.04(-0.49%)
Oct 13, 2016
7.522
7.563
7.472
7.509
87,852
-0.02(-0.33%)
Oct 12, 2016
7.625
7.625
7.505
7.534
93,900
-0.07(-0.98%)
Oct 11, 2016
7.719
7.719
7.579
7.608
94,118
-0.09(-1.19%)
Oct 10, 2016
7.729
7.731
7.684
7.700
72,704
+0.02(+0.21%)
Oct 07, 2016
7.700
7.708
7.635
7.684
46,189
+0.02(+0.21%)
Oct 06, 2016
7.712
7.712
7.622
7.667
38,543
-0.02(-0.32%)
Oct 05, 2016
7.753
7.753
7.682
7.692
37,608
-0.01(-0.14%)
Oct 04, 2016
7.778
7.794
7.684
7.703
190,165
-0.04(-0.54%)
Oct 03, 2016
7.761
7.798
7.704
7.745
36,568
-0.03(-0.42%)
Sep 30, 2016
7.712
7.790
7.655
7.778
37,995
+0.08(+1.06%)
Sep 29, 2016
7.798
7.798
7.622
7.696
73,414
-0.07(-0.95%)
Sep 28, 2016
7.757
7.778
7.729
7.770
87,111
+0.02(+0.32%)
Sep 27, 2016
7.733
7.770
7.631
7.745
70,747
+0.03(+0.44%)
Sep 26, 2016
7.745
7.786
7.635
7.711
125,913
-0.04(-0.54%)
Sep 23, 2016
7.749
7.774
7.671
7.753
81,390
+0.03(+0.37%)
Sep 22, 2016
7.798
7.798
7.671
7.725
90,852
-0.01(-0.16%)
Sep 21, 2016
7.696
7.753
7.622
7.737
193,039
+0.09(+1.18%)
Sep 20, 2016
7.712
7.712
7.602
7.647
55,396
+0.00(+0.00%)
Sep 19, 2016
7.753
7.782
7.618
7.647
123,205
-0.08(-1.01%)
Sep 16, 2016
7.614
7.737
7.557
7.725
172,489
+0.13(+1.67%)
Sep 15, 2016
7.594
7.656
7.541
7.598
65,968
+0.02(+0.32%)
Sep 14, 2016
7.598
7.622
7.516
7.573
57,725
-0.00(-0.05%)
Sep 13, 2016
7.647
7.676
7.520
7.577
108,654
-0.09(-1.23%)
Sep 12, 2016
7.577
7.696
7.520
7.671
102,586
+0.04(+0.59%)
Sep 09, 2016
7.839
7.855
7.602
7.627
285,572
-0.22(-2.86%)
Sep 08, 2016
7.851
7.880
7.786
7.851
219,716
+0.03(+0.40%)
Sep 07, 2016
7.828
7.828
7.759
7.820
209,239
-0.00(-0.05%)
Sep 06, 2016
7.791
7.824
7.788
7.824
90,754
+0.04(+0.47%)
Sep 02, 2016
7.755
7.787
7.787
7.787
88,851
+0.05(+0.68%)
Sep 01, 2016
7.714
7.743
7.662
7.735
84,611
+0.04(+0.53%)
Aug 31, 2016
7.706
7.710
7.629
7.694
83,848
-0.02(-0.21%)
Aug 30, 2016
7.719
7.731
7.678
7.710
105,044
-0.01(-0.16%)
Aug 29, 2016
7.694
7.735
7.690
7.723
71,367
+0.08(+1.06%)
Aug 26, 2016
7.670
7.763
7.601
7.642
127,022
-0.05(-0.63%)
Aug 25, 2016
7.686
7.698
7.652
7.690
57,982
+0.00(+0.00%)
Aug 24, 2016
7.759
7.767
7.690
7.690
65,276
-0.03(-0.37%)
Aug 23, 2016
7.731
7.791
7.714
7.719
67,282
+0.02(+0.32%)
Aug 22, 2016
7.686
7.694
7.650
7.694
69,560
+0.02(+0.32%)
Aug 19, 2016
7.702
7.702
7.609
7.670
112,626
-0.02(-0.26%)
Aug 18, 2016
7.706
7.716
7.642
7.690
121,516
+0.02(+0.32%)
Aug 17, 2016
7.710
7.727
7.658
7.666
48,468
-0.02(-0.32%)
Aug 16, 2016
7.719
7.731
7.658
7.690
131,282
-0.02(-0.32%)
Aug 15, 2016
7.751
7.759
7.674
7.714
69,743
+0.00(+0.05%)
Aug 12, 2016
7.816
7.816
7.678
7.710
133,864
-0.11(-1.35%)
Aug 11, 2016
7.808
7.836
7.779
7.816
104,686
+0.04(+0.57%)
Aug 10, 2016
7.828
7.836
7.686
7.771
212,921
-0.02(-0.26%)
Aug 09, 2016
7.808
7.824
7.670
7.791
106,046
+0.06(+0.77%)
Aug 08, 2016
7.700
7.756
7.684
7.732
99,644
+0.03(+0.42%)
Aug 05, 2016
7.684
7.728
7.638
7.700
76,876
+0.06(+0.79%)
Aug 04, 2016
7.603
7.644
7.587
7.640
62,267
+0.06(+0.74%)
Aug 03, 2016
7.547
7.583
7.491
7.583
78,253
+0.06(+0.75%)
Aug 02, 2016
7.640
7.640
7.475
7.527
179,245
-0.09(-1.21%)
Aug 01, 2016
7.688
7.688
7.540
7.619
143,065
-0.00(-0.05%)
Jul 29, 2016
7.712
7.720
7.603
7.623
123,023
-0.07(-0.94%)
Jul 28, 2016
7.680
7.700
7.656
7.696
72,880
+0.04(+0.58%)
Jul 27, 2016
7.652
7.708
7.607
7.652
129,135
+0.02(+0.32%)
Jul 26, 2016
7.567
7.627
7.535
7.627
167,257
+0.09(+1.23%)
Jul 25, 2016
7.407
7.547
7.407
7.535
275,501
+0.09(+1.24%)
Jul 22, 2016
7.439
7.451
7.387
7.443
87,818
+0.04(+0.54%)
Jul 21, 2016
7.415
7.443
7.378
7.403
59,685
+0.01(+0.11%)
Jul 20, 2016
7.310
7.423
7.310
7.394
143,538
+0.09(+1.27%)
Jul 19, 2016
7.286
7.336
7.282
7.302
99,928
-0.01(-0.14%)
Jul 18, 2016
7.266
7.350
7.254
7.312
92,205
+0.05(+0.64%)
Jul 15, 2016
7.290
7.366
7.258
7.266
169,395
-0.05(-0.66%)
Jul 14, 2016
7.306
7.318
7.270
7.314
140,040
+0.04(+0.55%)
Jul 13, 2016
7.330
7.332
7.238
7.274
111,918
-0.04(-0.49%)
Jul 12, 2016
7.314
7.374
7.304
7.310
166,834
+0.02(+0.33%)
Jul 11, 2016
7.274
7.330
7.266
7.286
62,921
+0.01(+0.11%)
Jul 08, 2016
7.206
7.279
7.202
7.278
113,176
+0.14(+1.91%)
Jul 07, 2016
7.125
7.154
7.097
7.141
79,963
+0.05(+0.72%)
Jul 06, 2016
7.035
7.113
7.027
7.090
97,508
+0.02(+0.34%)
Jul 05, 2016
7.071
7.094
7.027
7.067
169,005
-0.01(-0.17%)
Jul 01, 2016
7.098
7.079
7.079
7.079
85,198
+0.01(+0.11%)
Jun 30, 2016
7.063
7.071
6.959
7.071
125,629
+0.04(+0.57%)
Jun 29, 2016
7.019
7.031
6.959
7.031
97,755
+0.11(+1.61%)
Jun 28, 2016
6.915
6.957
6.891
6.919
82,625
+0.10(+1.46%)
Jun 27, 2016
6.903
6.903
6.716
6.820
216,540
-0.09(-1.27%)
Jun 24, 2016
6.999
7.086
6.844
6.907
109,615
-0.21(-3.02%)
Jun 23, 2016
7.094
7.122
7.063
7.122
75,849
+0.08(+1.07%)
Jun 22, 2016
7.110
7.110
7.015
7.047
75,970
-0.04(-0.56%)
Jun 21, 2016
7.067
7.094
7.023
7.086
68,958
+0.04(+0.51%)
Jun 20, 2016
7.047
7.090
7.015
7.051
112,088
+0.03(+0.45%)
Jun 17, 2016
7.055
7.055
6.999
7.019
47,603
-0.04(-0.51%)
Jun 16, 2016
7.051
7.059
6.963
7.055
129,411
-0.03(-0.39%)
Jun 15, 2016
7.011
7.082
7.011
7.082
61,217
+0.06(+0.79%)
Jun 14, 2016
7.146
7.154
6.975
7.027
126,149
-0.11(-1.56%)
Jun 13, 2016
7.158
7.202
7.114
7.138
103,600
-0.04(-0.61%)
Jun 10, 2016
7.242
7.242
7.102
7.182
158,442
-0.08(-1.15%)
Jun 09, 2016
7.230
7.266
7.186
7.266
97,511
+0.06(+0.87%)
Jun 08, 2016
7.183
7.207
7.156
7.203
69,949
+0.06(+0.83%)
Jun 07, 2016
7.077
7.156
7.057
7.144
191,832
+0.07(+0.95%)
Jun 06, 2016
7.045
7.156
7.045
7.077
388,854
-0.03(-0.39%)
Jun 03, 2016
7.085
7.120
7.061
7.104
123,592
+0.04(+0.61%)
Jun 02, 2016
7.104
7.124
7.061
7.061
126,651
-0.04(-0.50%)
Jun 01, 2016
7.108
7.108
7.053
7.097
92,325
+0.01(+0.11%)
May 31, 2016
7.065
7.116
6.963
7.089
156,274
+0.05(+0.73%)
May 27, 2016
7.034
7.037
7.037
7.037
67,722
+0.02(+0.27%)
May 26, 2016
6.966
7.034
6.951
7.019
152,353
+0.08(+1.09%)
May 25, 2016
6.911
6.951
6.896
6.943
113,631
+0.06(+0.92%)
May 24, 2016
6.793
6.899
6.793
6.880
200,332
+0.09(+1.28%)
May 23, 2016
6.832
6.832
6.773
6.793
52,714
-0.04(-0.58%)
May 20, 2016
6.860
6.878
6.805
6.832
69,754
+0.01(+0.12%)
May 19, 2016
6.856
6.860
6.765
6.825
181,521
-0.03(-0.40%)
May 18, 2016
6.856
6.927
6.813
6.852
115,024
-0.05(-0.74%)
May 17, 2016
6.959
6.959
6.874
6.903
142,785
-0.04(-0.51%)
May 16, 2016
6.896
6.951
6.872
6.939
81,244
+0.05(+0.74%)
May 13, 2016
6.915
6.919
6.868
6.888
80,389
-0.02(-0.29%)
May 12, 2016
6.931
6.943
6.884
6.907
107,222
+0.00(+0.06%)
May 11, 2016
6.923
6.955
6.892
6.903
82,941
-0.02(-0.34%)
May 10, 2016
6.982
6.982
6.903
6.927
59,773
+0.02(+0.33%)
May 09, 2016
6.959
6.987
6.905
6.905
45,622
-0.03(-0.39%)
May 06, 2016
6.893
6.971
6.893
6.932
89,035
+0.02(+0.34%)
May 05, 2016
6.955
6.983
6.871
6.909
113,066
-0.01(-0.17%)
May 04, 2016
6.971
6.971
6.909
6.920
69,328
-0.04(-0.62%)
May 03, 2016
6.987
6.998
6.909
6.963
156,576
-0.02(-0.34%)
May 02, 2016
7.006
7.104
6.951
6.987
154,264
+0.03(+0.45%)
Apr 29, 2016
6.975
6.990
6.905
6.955
124,066
-0.05(-0.78%)
Apr 28, 2016
7.057
7.080
7.002
7.010
115,721
-0.04(-0.55%)
Apr 27, 2016
7.006
7.049
7.006
7.049
86,305
+0.06(+0.89%)
Apr 26, 2016
7.018
7.018
6.936
6.987
77,463
-0.02(-0.22%)
Apr 25, 2016
7.041
7.041
6.971
7.002
48,331
-0.03(-0.44%)
Apr 22, 2016
7.033
7.061
7.014
7.033
62,043
+0.02(+0.28%)
Apr 21, 2016
7.002
7.037
6.983
7.014
199,691
+0.02(+0.34%)
Apr 20, 2016
6.983
7.014
6.950
6.991
73,912
+0.02(+0.28%)
Apr 19, 2016
6.998
6.998
6.912
6.971
118,182
+0.04(+0.61%)
Apr 18, 2016
6.951
6.971
6.901
6.929
119,101
-0.01(-0.15%)
Apr 15, 2016
6.951
6.975
6.897
6.940
76,572
-0.00(-0.06%)
Apr 14, 2016
6.893
6.963
6.889
6.944
79,064
+0.02(+0.34%)
Apr 13, 2016
6.901
6.924
6.846
6.920
65,999
+0.02(+0.34%)
Apr 12, 2016
6.834
6.897
6.799
6.897
134,086
+0.05(+0.74%)
Apr 11, 2016
6.807
6.873
6.803
6.846
58,679
+0.02(+0.34%)
Apr 08, 2016
6.834
6.866
6.819
6.823
66,337
+0.00(+0.00%)
Apr 07, 2016
6.791
6.836
6.787
6.823
142,595
+0.03(+0.44%)
Apr 06, 2016
6.742
6.827
6.735
6.793
181,250
+0.03(+0.40%)
Apr 05, 2016
6.793
6.793
6.731
6.765
127,142
-0.05(-0.68%)
Apr 04, 2016
6.843
6.858
6.789
6.812
176,553
-0.07(-0.96%)
Apr 01, 2016
6.796
6.916
6.789
6.878
88,811
+0.00(+0.00%)
Mar 31, 2016
6.858
6.878
6.804
6.878
82,229
+0.03(+0.51%)
Mar 30, 2016
6.827
6.847
6.777
6.843
83,959
+0.07(+1.09%)
Mar 29, 2016
6.715
6.789
6.692
6.769
69,898
+0.06(+0.93%)
Mar 28, 2016
6.765
6.765
6.680
6.707
92,953
-0.02(-0.29%)
Mar 24, 2016
6.738
6.727
6.727
6.727
101,339
-0.06(-0.91%)
Mar 23, 2016
6.789
6.812
6.700
6.789
63,815
-0.02(-0.34%)
Mar 22, 2016
6.781
6.881
6.781
6.812
100,621
-0.02(-0.34%)
Mar 21, 2016
6.746
6.850
6.742
6.835
130,110
+0.06(+0.86%)
Mar 18, 2016
6.808
6.839
6.750
6.777
99,555
+0.00(+0.00%)
Mar 17, 2016
6.692
6.835
6.669
6.777
167,492
+0.04(+0.57%)
Mar 16, 2016
6.603
6.742
6.603
6.738
166,884
+0.09(+1.28%)
Mar 15, 2016
6.692
6.692
6.588
6.653
134,458
-0.05(-0.69%)
Mar 14, 2016
6.669
6.731
6.665
6.700
57,282
-0.01(-0.12%)
Mar 11, 2016
6.734
6.734
6.676
6.707
108,415
+0.03(+0.52%)
Mar 10, 2016
6.611
6.676
6.591
6.673
133,429
+0.04(+0.64%)
Mar 09, 2016
6.618
6.640
6.564
6.630
110,147
+0.07(+1.04%)
Mar 08, 2016
6.546
6.634
6.546
6.562
215,240
-0.05(-0.70%)
Mar 07, 2016
6.638
6.650
6.563
6.608
108,605
-0.02(-0.35%)
Mar 04, 2016
6.546
6.631
6.544
6.631
115,690
+0.13(+1.94%)
Mar 03, 2016
6.477
6.565
6.362
6.504
235,493
+0.07(+1.13%)
Mar 02, 2016
6.370
6.431
6.342
6.431
209,246
+0.07(+1.08%)
Mar 01, 2016
6.297
6.362
6.263
6.362
123,481
+0.15(+2.34%)
Feb 29, 2016
6.198
6.290
6.198
6.217
150,762
-0.03(-0.49%)
Feb 26, 2016
6.140
6.247
6.140
6.247
91,385
+0.10(+1.68%)
Feb 25, 2016
6.021
6.159
6.014
6.144
121,439
+0.15(+2.49%)
Feb 24, 2016
5.987
6.033
5.895
5.995
157,127
+0.00(+0.06%)
Feb 23, 2016
5.976
6.033
5.976
5.991
156,738
-0.00(-0.06%)
Feb 22, 2016
5.991
6.083
5.926
5.995
157,594
+0.01(+0.19%)
Feb 19, 2016
5.945
6.023
5.937
5.983
79,102
-0.01(-0.13%)
Feb 18, 2016
6.002
6.006
5.972
5.991
73,395
+0.04(+0.66%)
Feb 17, 2016
5.857
6.002
5.849
5.952
85,112
+0.07(+1.23%)
Feb 16, 2016
5.792
5.910
5.792
5.879
143,880
+0.10(+1.79%)
Feb 12, 2016
5.715
5.776
5.776
5.776
151,417
+0.11(+2.03%)
Feb 11, 2016
5.684
5.730
5.585
5.661
185,588
-0.15(-2.51%)
Feb 10, 2016
5.838
5.861
5.765
5.807
103,136
+0.01(+0.18%)
Feb 09, 2016
5.853
5.872
5.720
5.797
123,085
-0.07(-1.16%)
Feb 08, 2016
5.944
5.944
5.816
5.865
75,398
-0.17(-2.82%)
Feb 05, 2016
6.104
6.122
6.005
6.035
108,906
-0.06(-0.99%)
Feb 04, 2016
6.157
6.191
6.096
6.096
180,565
-0.08(-1.23%)
Feb 03, 2016
6.213
6.259
6.050
6.172
195,050
-0.03(-0.55%)
Feb 02, 2016
6.266
6.266
6.130
6.206
334,620
-0.12(-1.92%)
Feb 01, 2016
6.221
6.391
6.134
6.327
665,394
+0.11(+1.83%)
Jan 29, 2016
6.066
6.217
6.047
6.213
232,961
+0.17(+2.76%)
Jan 28, 2016
6.016
6.066
5.952
6.047
447,647
+0.11(+1.92%)
Jan 27, 2016
5.899
5.981
5.885
5.933
263,003
+0.00(+0.06%)
Jan 26, 2016
5.865
6.009
5.865
5.929
326,788
+0.06(+0.97%)
Jan 25, 2016
5.952
5.990
5.846
5.872
208,625
-0.05(-0.83%)
Jan 22, 2016
5.781
6.001
5.781
5.922
182,193
+0.23(+3.99%)
Jan 21, 2016
5.656
5.838
5.531
5.694
394,942
+0.07(+1.21%)
Jan 20, 2016
5.823
5.838
5.403
5.626
274,754
-0.21(-3.57%)
Jan 19, 2016
5.956
5.956
5.812
5.835
163,448
-0.06(-1.09%)
Jan 15, 2016
5.997
5.899
5.899
5.899
154,936
-0.22(-3.59%)
Jan 14, 2016
6.107
6.168
6.043
6.119
243,236
-0.03(-0.55%)
Jan 13, 2016
6.350
6.365
6.145
6.153
161,767
-0.20(-3.16%)
Jan 12, 2016
6.388
6.433
6.278
6.354
160,526
-0.00(-0.08%)
Jan 11, 2016
6.411
6.422
6.310
6.359
87,483
-0.06(-0.94%)
Jan 08, 2016
6.535
6.595
6.411
6.419
203,567
-0.10(-1.50%)
Jan 07, 2016
6.584
6.677
6.482
6.516
451,725
-0.22(-3.28%)
Jan 06, 2016
6.711
6.779
6.700
6.737
123,710
-0.06(-0.88%)
Jan 05, 2016
6.715
6.846
6.715
6.797
205,471
+0.06(+0.95%)
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.