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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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 (%)
Feb 28, 2014
5.670
5.740
5.632
5.674
169,185
+0.02(+0.41%)
Feb 27, 2014
5.632
5.655
5.613
5.651
113,015
+0.03(+0.60%)
Feb 26, 2014
5.651
5.651
5.613
5.617
96,544
-0.01(-0.10%)
Feb 25, 2014
5.665
5.665
5.618
5.623
82,530
-0.02(-0.41%)
Feb 24, 2014
5.660
5.674
5.641
5.646
90,845
+0.00(+0.00%)
Feb 21, 2014
5.637
5.651
5.627
5.646
71,468
+0.04(+0.67%)
Feb 20, 2014
5.599
5.613
5.585
5.609
68,396
+0.01(+0.25%)
Feb 19, 2014
5.590
5.613
5.582
5.595
64,000
+0.00(+0.00%)
Feb 18, 2014
5.590
5.599
5.576
5.595
46,370
+0.01(+0.25%)
Feb 14, 2014
5.571
5.581
5.581
5.581
51,263
+0.03(+0.51%)
Feb 13, 2014
5.562
5.562
5.519
5.552
325,740
+0.00(+0.02%)
Feb 12, 2014
5.557
5.581
5.510
5.552
348,307
-0.01(-0.23%)
Feb 11, 2014
5.522
5.564
5.513
5.564
73,101
+0.06(+1.10%)
Feb 10, 2014
5.494
5.508
5.480
5.504
57,895
+0.00(+0.08%)
Feb 07, 2014
5.471
5.499
5.466
5.499
57,743
+0.06(+1.03%)
Feb 06, 2014
5.453
5.476
5.429
5.443
108,885
+0.00(+0.00%)
Feb 05, 2014
5.420
5.453
5.411
5.443
86,801
+0.02(+0.43%)
Feb 04, 2014
5.383
5.425
5.378
5.420
66,487
+0.04(+0.78%)
Feb 03, 2014
5.471
5.480
5.369
5.378
124,492
-0.08(-1.45%)
Jan 31, 2014
5.471
5.480
5.429
5.457
111,684
-0.05(-0.85%)
Jan 30, 2014
5.513
5.513
5.471
5.504
107,630
+0.02(+0.42%)
Jan 29, 2014
5.480
5.485
5.453
5.480
62,083
-0.02(-0.42%)
Jan 28, 2014
5.518
5.522
5.504
5.504
80,882
+0.00(+0.00%)
Jan 27, 2014
5.569
5.569
5.480
5.504
170,865
-0.04(-0.76%)
Jan 24, 2014
5.639
5.643
5.522
5.546
214,843
-0.11(-1.89%)
Jan 23, 2014
5.662
5.671
5.648
5.653
96,747
-0.02(-0.41%)
Jan 22, 2014
5.671
5.694
5.657
5.676
104,453
+0.00(+0.08%)
Jan 21, 2014
5.662
5.671
5.634
5.671
159,529
+0.03(+0.49%)
Jan 17, 2014
5.643
5.643
5.643
5.643
141,220
-0.02(-0.33%)
Jan 16, 2014
5.671
5.671
5.620
5.662
172,580
+0.01(+0.16%)
Jan 15, 2014
5.643
5.657
5.620
5.653
113,094
+0.04(+0.79%)
Jan 14, 2014
5.608
5.618
5.585
5.608
165,275
-0.01(-0.16%)
Jan 13, 2014
5.627
5.641
5.604
5.618
105,096
-0.01(-0.25%)
Jan 10, 2014
5.618
5.631
5.604
5.631
169,372
+0.01(+0.25%)
Jan 09, 2014
5.627
5.650
5.608
5.618
113,869
+0.00(+0.08%)
Jan 08, 2014
5.618
5.650
5.608
5.613
154,169
-0.02(-0.33%)
Jan 07, 2014
5.567
5.631
5.567
5.631
132,028
+0.06(+0.99%)
Jan 06, 2014
5.576
5.618
5.562
5.576
141,635
-0.01(-0.25%)
Jan 03, 2014
5.571
5.595
5.567
5.590
86,654
+0.02(+0.33%)
Jan 02, 2014
5.618
5.631
5.571
5.571
108,479
-0.08(-1.39%)
Dec 31, 2013
5.636
5.650
5.650
5.650
77,213
+0.03(+0.58%)
Dec 30, 2013
5.618
5.641
5.599
5.618
151,178
-0.01(-0.16%)
Dec 27, 2013
5.659
5.692
5.604
5.627
92,353
+0.01(+0.16%)
Dec 26, 2013
5.613
5.645
5.595
5.618
136,429
-0.01(-0.16%)
Dec 24, 2013
5.585
5.636
5.581
5.627
54,806
+0.01(+0.16%)
Dec 23, 2013
5.548
5.618
5.548
5.618
168,649
+0.07(+1.33%)
Dec 20, 2013
5.493
5.548
5.493
5.544
141,040
+0.03(+0.59%)
Dec 19, 2013
5.511
5.516
5.460
5.511
85,419
+0.02(+0.34%)
Dec 18, 2013
5.451
5.493
5.428
5.493
154,247
+0.04(+0.70%)
Dec 17, 2013
5.447
5.470
5.433
5.455
72,476
-0.01(-0.10%)
Dec 16, 2013
5.428
5.484
5.428
5.460
113,172
+0.02(+0.43%)
Dec 13, 2013
5.456
5.456
5.410
5.437
110,475
-0.01(-0.17%)
Dec 12, 2013
5.451
5.497
5.377
5.447
200,971
-0.03(-0.51%)
Dec 11, 2013
5.484
5.534
5.474
5.474
71,183
-0.03(-0.55%)
Dec 10, 2013
5.500
5.964
5.486
5.504
88,834
-0.01(-0.17%)
Dec 09, 2013
5.559
5.559
5.504
5.514
56,725
-0.02(-0.33%)
Dec 06, 2013
5.518
5.546
5.518
5.532
57,545
+0.04(+0.75%)
Dec 05, 2013
5.550
5.555
5.491
5.491
41,879
-0.05(-0.83%)
Dec 04, 2013
5.582
5.587
5.514
5.537
149,355
-0.06(-0.99%)
Dec 03, 2013
5.619
5.638
5.555
5.592
89,951
-0.03(-0.49%)
Dec 02, 2013
5.615
5.661
5.601
5.619
75,061
-0.01(-0.16%)
Nov 29, 2013
5.647
5.670
5.628
5.628
47,991
-0.00(-0.08%)
Nov 27, 2013
5.605
5.638
5.592
5.633
78,742
+0.03(+0.49%)
Nov 26, 2013
5.578
5.633
5.578
5.605
70,963
+0.00(+0.00%)
Nov 25, 2013
5.656
5.688
5.592
5.605
86,753
-0.02(-0.41%)
Nov 22, 2013
5.651
5.651
5.592
5.628
147,290
+0.00(+0.00%)
Nov 21, 2013
5.619
5.656
5.596
5.628
98,176
+0.05(+0.82%)
Nov 20, 2013
5.615
5.638
5.562
5.582
90,310
-0.03(-0.57%)
Nov 19, 2013
5.638
5.647
5.596
5.615
74,922
-0.00(-0.08%)
Nov 18, 2013
5.624
5.647
5.596
5.619
109,900
+0.00(+0.00%)
Nov 15, 2013
5.578
5.619
5.578
5.619
206,133
+0.03(+0.49%)
Nov 14, 2013
5.569
5.601
5.563
5.592
106,559
-0.02(-0.36%)
Nov 12, 2013
5.635
5.649
5.594
5.612
100,171
-0.04(-0.65%)
Nov 11, 2013
5.667
5.667
5.617
5.649
102,107
+0.00(+0.08%)
Nov 08, 2013
5.640
5.653
5.617
5.644
102,668
-0.02(-0.40%)
Nov 07, 2013
5.672
5.676
5.640
5.667
146,685
-0.01(-0.24%)
Nov 06, 2013
5.685
5.695
5.658
5.681
92,550
+0.01(+0.16%)
Nov 05, 2013
5.667
5.685
5.658
5.672
79,887
-0.02(-0.40%)
Nov 04, 2013
5.708
5.708
5.676
5.695
84,207
+0.01(+0.16%)
Nov 01, 2013
5.658
5.695
5.658
5.685
57,815
+0.03(+0.48%)
Oct 31, 2013
5.695
5.708
5.658
5.658
73,744
-0.03(-0.56%)
Oct 30, 2013
5.717
5.722
5.667
5.690
148,777
-0.02(-0.32%)
Oct 29, 2013
5.667
5.708
5.667
5.708
59,377
+0.06(+1.05%)
Oct 28, 2013
5.653
5.667
5.640
5.649
74,193
+0.00(+0.00%)
Oct 25, 2013
5.685
5.695
5.617
5.649
114,232
-0.02(-0.32%)
Oct 24, 2013
5.653
5.685
5.631
5.667
100,578
+0.03(+0.57%)
Oct 23, 2013
5.585
5.653
5.571
5.635
133,073
+0.04(+0.65%)
Oct 22, 2013
5.535
5.603
5.535
5.599
132,679
+0.07(+1.32%)
Oct 21, 2013
5.567
5.567
5.526
5.526
71,327
-0.01(-0.25%)
Oct 18, 2013
5.526
5.544
5.503
5.539
53,565
+0.02(+0.41%)
Oct 17, 2013
5.416
5.516
5.416
5.516
101,746
+0.06(+1.17%)
Oct 16, 2013
5.430
5.457
5.410
5.452
79,203
+0.05(+0.93%)
Oct 15, 2013
5.393
5.430
5.375
5.402
116,214
-0.02(-0.42%)
Oct 14, 2013
5.411
5.439
5.366
5.425
79,473
+0.01(+0.25%)
Oct 11, 2013
5.466
5.480
5.384
5.411
231,970
-0.04(-0.75%)
Oct 10, 2013
5.448
5.462
5.412
5.452
73,882
+0.06(+1.19%)
Oct 09, 2013
5.384
5.407
5.347
5.389
121,612
+0.04(+0.81%)
Oct 08, 2013
5.386
5.386
5.327
5.345
80,524
-0.01(-0.25%)
Oct 07, 2013
5.395
5.411
5.354
5.359
102,975
-0.05(-1.01%)
Oct 04, 2013
5.368
5.436
5.368
5.413
90,646
+0.02(+0.42%)
Oct 03, 2013
5.427
5.436
5.377
5.391
106,230
-0.04(-0.67%)
Oct 02, 2013
5.436
5.436
5.400
5.427
123,400
-0.01(-0.17%)
Oct 01, 2013
5.427
5.450
5.386
5.436
134,100
+0.02(+0.42%)
Sep 27, 2013
5.436
5.436
5.382
5.413
150,076
-0.01(-0.25%)
Sep 26, 2013
5.431
5.459
5.404
5.427
95,182
+0.03(+0.50%)
Sep 25, 2013
5.427
5.436
5.395
5.400
122,155
-0.01(-0.25%)
Sep 24, 2013
5.368
5.427
5.368
5.413
81,181
+0.01(+0.25%)
Sep 23, 2013
5.377
5.413
5.359
5.400
59,845
+0.02(+0.42%)
Sep 20, 2013
5.400
5.418
5.377
5.377
133,408
-0.03(-0.59%)
Sep 19, 2013
5.404
5.413
5.377
5.409
122,093
+0.03(+0.51%)
Sep 18, 2013
5.286
5.391
5.286
5.381
122,199
+0.09(+1.63%)
Sep 17, 2013
5.332
5.332
5.295
5.295
85,884
-0.03(-0.51%)
Sep 16, 2013
5.350
5.363
5.300
5.322
123,532
+0.00(+0.00%)
Sep 13, 2013
5.313
5.322
5.304
5.322
88,207
+0.01(+0.26%)
Sep 12, 2013
5.291
5.322
5.286
5.309
98,437
+0.02(+0.43%)
Sep 11, 2013
5.263
5.300
5.263
5.286
62,190
+0.00(+0.04%)
Sep 10, 2013
5.257
5.320
5.257
5.284
90,753
+0.04(+0.69%)
Sep 09, 2013
5.194
5.248
5.194
5.248
83,077
+0.05(+0.87%)
Sep 06, 2013
5.234
5.243
5.198
5.203
152,677
-0.04(-0.69%)
Sep 05, 2013
5.207
5.239
5.207
5.239
69,658
+0.02(+0.43%)
Sep 04, 2013
5.167
5.221
5.167
5.216
64,623
+0.04(+0.70%)
Sep 03, 2013
5.212
5.216
5.158
5.180
102,021
+0.02(+0.44%)
Aug 30, 2013
5.167
5.167
5.122
5.158
84,831
+0.01(+0.26%)
Aug 29, 2013
5.113
5.158
5.113
5.144
84,656
+0.00(+0.09%)
Aug 28, 2013
5.158
5.171
5.108
5.140
104,270
+0.00(+0.09%)
Aug 27, 2013
5.185
5.194
5.135
5.135
179,059
-0.09(-1.73%)
Aug 26, 2013
5.221
5.234
5.216
5.225
68,032
+0.00(+0.09%)
Aug 23, 2013
5.189
5.230
5.175
5.221
82,234
+0.03(+0.61%)
Aug 22, 2013
5.180
5.203
5.140
5.189
129,277
+0.03(+0.52%)
Aug 21, 2013
5.176
5.230
5.144
5.162
101,626
-0.02(-0.35%)
Aug 20, 2013
5.126
5.198
5.126
5.180
73,938
+0.03(+0.52%)
Aug 19, 2013
5.198
5.225
5.140
5.153
115,125
-0.07(-1.30%)
Aug 16, 2013
5.225
5.230
5.212
5.221
73,521
+0.00(+0.09%)
Aug 15, 2013
5.194
5.225
5.194
5.216
99,475
-0.05(-0.94%)
Aug 14, 2013
5.279
5.306
5.266
5.266
111,171
-0.03(-0.64%)
Aug 13, 2013
5.286
5.304
5.268
5.300
94,962
+0.00(+0.00%)
Aug 12, 2013
5.241
5.301
5.241
5.300
46,715
+0.02(+0.34%)
Aug 09, 2013
5.232
5.331
5.232
5.282
114,266
+0.01(+0.26%)
Aug 08, 2013
5.344
5.353
5.228
5.268
177,656
-0.04(-0.68%)
Aug 07, 2013
5.327
5.353
5.295
5.304
96,897
-0.02(-0.42%)
Aug 06, 2013
5.376
5.376
5.318
5.327
169,741
-0.06(-1.08%)
Aug 05, 2013
5.407
5.407
5.349
5.385
78,142
-0.00(-0.00%)
Aug 02, 2013
5.394
5.425
5.371
5.385
80,854
-0.02(-0.33%)
Aug 01, 2013
5.376
5.425
5.376
5.403
82,647
+0.05(+0.92%)
Jul 31, 2013
5.344
5.371
5.331
5.353
90,245
+0.03(+0.59%)
Jul 30, 2013
5.331
5.374
5.322
5.322
90,460
-0.01(-0.17%)
Jul 29, 2013
5.318
5.358
5.318
5.331
101,480
-0.01(-0.25%)
Jul 26, 2013
5.380
5.380
5.340
5.344
104,290
-0.05(-0.91%)
Jul 25, 2013
5.331
5.398
5.309
5.394
152,990
+0.03(+0.50%)
Jul 24, 2013
5.371
5.376
5.344
5.367
149,872
+0.01(+0.25%)
Jul 23, 2013
5.286
5.376
5.286
5.353
135,847
+0.07(+1.36%)
Jul 22, 2013
5.318
5.322
5.268
5.282
129,021
-0.00(-0.06%)
Jul 19, 2013
5.286
5.295
5.268
5.285
73,899
-0.03(-0.62%)
Jul 18, 2013
5.246
5.326
5.246
5.318
201,039
+0.08(+1.54%)
Jul 17, 2013
5.232
5.250
5.228
5.237
101,804
-0.00(-0.09%)
Jul 16, 2013
5.286
5.286
5.215
5.241
141,354
-0.04(-0.76%)
Jul 15, 2013
5.264
5.295
5.241
5.282
104,793
+0.01(+0.26%)
Jul 12, 2013
5.259
5.286
5.246
5.268
117,829
+0.00(+0.09%)
Jul 11, 2013
5.197
5.268
5.192
5.264
174,089
+0.12(+2.35%)
Jul 10, 2013
5.165
5.206
5.143
5.143
108,983
-0.05(-0.91%)
Jul 09, 2013
5.185
5.194
5.168
5.190
157,266
-0.01(-0.17%)
Jul 08, 2013
5.208
5.217
5.185
5.199
79,578
+0.02(+0.34%)
Jul 05, 2013
5.172
5.199
5.154
5.181
120,122
+0.02(+0.35%)
Jul 03, 2013
5.190
5.190
5.132
5.163
78,653
-0.03(-0.51%)
Jul 02, 2013
5.221
5.221
5.172
5.190
82,090
-0.04(-0.68%)
Jul 01, 2013
5.181
5.239
5.168
5.226
147,028
+0.05(+0.95%)
Jun 28, 2013
5.145
5.177
5.110
5.177
108,039
+0.12(+2.38%)
Jun 26, 2013
4.990
5.065
4.990
5.056
130,528
+0.08(+1.70%)
Jun 25, 2013
4.918
4.981
4.918
4.972
86,599
+0.06(+1.18%)
Jun 24, 2013
4.972
4.981
4.861
4.914
169,952
-0.09(-1.78%)
Jun 21, 2013
5.052
5.056
4.999
5.003
235,860
-0.02(-0.35%)
Jun 20, 2013
5.145
5.190
4.990
5.021
546,665
-0.24(-4.65%)
Jun 19, 2013
5.355
5.355
5.266
5.266
356,412
-0.08(-1.42%)
Jun 18, 2013
5.310
5.341
5.293
5.341
256,017
+0.02(+0.33%)
Jun 17, 2013
5.368
5.377
5.319
5.324
119,373
+0.01(+0.26%)
Jun 14, 2013
5.319
5.355
5.300
5.310
75,184
-0.03(-0.58%)
Jun 13, 2013
5.283
5.341
5.283
5.341
102,852
+0.03(+0.65%)
Jun 12, 2013
5.435
5.444
5.292
5.307
146,223
-0.13(-2.40%)
Jun 11, 2013
5.410
5.468
5.366
5.437
168,362
-0.04(-0.65%)
Jun 10, 2013
5.490
5.530
5.459
5.472
144,673
-0.06(-1.12%)
Jun 07, 2013
5.397
5.570
5.393
5.534
344,189
+0.14(+2.54%)
Jun 06, 2013
5.282
5.397
5.282
5.397
216,216
+0.08(+1.58%)
Jun 05, 2013
5.388
5.391
5.300
5.313
232,161
-0.11(-1.96%)
Jun 04, 2013
5.388
5.419
5.367
5.419
116,587
+0.00(+0.08%)
Jun 03, 2013
5.441
5.455
5.362
5.415
280,680
-0.06(-1.05%)
May 31, 2013
5.499
5.512
5.468
5.472
123,933
-0.06(-1.12%)
May 30, 2013
5.450
5.539
5.450
5.534
135,276
+0.06(+1.05%)
May 29, 2013
5.530
5.565
5.428
5.477
285,788
-0.11(-2.03%)
May 28, 2013
5.640
5.667
5.583
5.590
103,616
-0.03(-0.50%)
May 24, 2013
5.605
5.627
5.583
5.618
102,701
-0.02(-0.39%)
May 23, 2013
5.565
5.640
5.530
5.640
123,160
+0.03(+0.55%)
May 22, 2013
5.627
5.694
5.609
5.609
150,681
-0.03(-0.55%)
May 21, 2013
5.601
5.658
5.601
5.640
133,579
+0.04(+0.71%)
May 20, 2013
5.649
5.658
5.596
5.601
163,340
-0.07(-1.17%)
May 17, 2013
5.680
5.698
5.663
5.667
130,577
-0.02(-0.30%)
May 16, 2013
5.680
5.698
5.680
5.684
134,523
-0.01(-0.17%)
May 15, 2013
5.680
5.707
5.676
5.694
183,695
+0.03(+0.59%)
May 13, 2013
5.656
5.664
5.638
5.660
222,809
+0.00(+0.08%)
May 10, 2013
5.616
5.656
5.608
5.656
111,254
+0.05(+0.94%)
May 09, 2013
5.621
5.638
5.599
5.603
136,915
-0.00(-0.08%)
May 08, 2013
5.594
5.630
5.590
5.608
166,757
+0.01(+0.24%)
May 07, 2013
5.608
5.608
5.581
5.594
181,145
-0.01(-0.24%)
May 06, 2013
5.608
5.612
5.581
5.608
142,961
+0.00(+0.08%)
May 03, 2013
5.577
5.630
5.599
5.603
194,594
+0.00(+0.08%)
May 02, 2013
5.555
5.599
5.555
5.599
110,931
+0.04(+0.79%)
May 01, 2013
5.533
5.555
5.533
5.555
128,425
+0.02(+0.40%)
Apr 30, 2013
5.550
5.550
5.524
5.533
95,284
-0.01(-0.24%)
Apr 29, 2013
5.528
5.550
5.511
5.546
109,485
+0.04(+0.64%)
Apr 26, 2013
5.493
5.515
5.490
5.511
161,496
+0.02(+0.38%)
Apr 25, 2013
5.476
5.515
5.474
5.490
168,165
+0.02(+0.34%)
Apr 24, 2013
5.449
5.484
5.440
5.471
160,844
+0.01(+0.24%)
Apr 23, 2013
5.414
5.462
5.414
5.458
230,910
+0.06(+1.16%)
Apr 22, 2013
5.361
5.418
5.361
5.396
118,705
+0.03(+0.48%)
Apr 19, 2013
5.353
5.392
5.353
5.370
95,913
+0.00(+0.08%)
Apr 18, 2013
5.388
5.388
5.344
5.366
115,383
-0.01(-0.24%)
Apr 17, 2013
5.383
5.392
5.349
5.379
90,436
-0.04(-0.65%)
Apr 16, 2013
5.379
5.414
5.361
5.414
156,080
+0.06(+1.15%)
Apr 15, 2013
5.370
5.374
5.344
5.353
111,411
-0.04(-0.65%)
Apr 12, 2013
5.392
5.410
5.383
5.388
58,243
-0.01(-0.16%)
Apr 11, 2013
5.366
5.414
5.361
5.396
151,785
+0.03(+0.57%)
Apr 10, 2013
5.344
5.379
5.344
5.366
191,584
+0.01(+0.12%)
Apr 09, 2013
5.320
5.363
5.302
5.359
188,643
+0.04(+0.74%)
Apr 08, 2013
5.333
5.337
5.315
5.320
105,476
-0.04(-0.73%)
Apr 05, 2013
5.302
5.359
5.289
5.359
52,829
+0.01(+0.25%)
Apr 04, 2013
5.329
5.350
5.320
5.346
89,142
+0.02(+0.33%)
Apr 03, 2013
5.346
5.346
5.315
5.329
86,760
-0.00(-0.08%)
Apr 02, 2013
5.355
5.355
5.329
5.333
74,306
-0.02(-0.33%)
Apr 01, 2013
5.298
5.355
5.298
5.350
130,176
+0.03(+0.49%)
Mar 28, 2013
5.337
5.337
5.320
5.324
110,079
-0.01(-0.16%)
Mar 27, 2013
5.298
5.333
5.294
5.333
117,411
+0.03(+0.49%)
Mar 26, 2013
5.285
5.320
5.285
5.307
101,816
+0.04(+0.75%)
Mar 25, 2013
5.272
5.297
5.262
5.267
104,035
-0.01(-0.17%)
Mar 22, 2013
5.294
5.307
5.263
5.276
135,088
+0.00(+0.08%)
Mar 21, 2013
5.294
5.307
5.267
5.272
103,500
-0.02(-0.33%)
Mar 20, 2013
5.280
5.307
5.267
5.289
158,084
+0.04(+0.75%)
Mar 19, 2013
5.276
5.285
5.246
5.250
83,164
-0.03(-0.58%)
Mar 18, 2013
5.259
5.284
5.255
5.280
85,260
-0.00(-0.01%)
Mar 15, 2013
5.272
5.298
5.263
5.281
127,012
+0.00(+0.01%)
Mar 14, 2013
5.272
5.299
5.267
5.280
145,657
-0.00(-0.08%)
Mar 13, 2013
5.315
5.329
5.280
5.285
128,655
-0.04(-0.74%)
Mar 12, 2013
5.285
5.329
5.280
5.324
149,695
+0.03(+0.50%)
Mar 11, 2013
5.250
5.302
5.250
5.298
157,912
+0.03(+0.65%)
Mar 08, 2013
5.267
5.272
5.245
5.264
97,227
-0.00(-0.07%)
Mar 07, 2013
5.228
5.267
5.228
5.267
132,821
+0.02(+0.33%)
Mar 06, 2013
5.237
5.267
5.237
5.250
77,289
+0.02(+0.29%)
Mar 05, 2013
5.221
5.239
5.221
5.235
230,973
+0.02(+0.42%)
Mar 04, 2013
5.187
5.230
5.178
5.213
148,941
-0.00(-0.07%)
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.