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
Calamos Global Total Return Fund
(NQ:
CGO
)
10.49
+0.09 (+0.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 29, 2016
5.100
5.100
5.040
5.068
78,990
-0.02(-0.45%)
Apr 28, 2016
5.132
5.141
5.091
5.091
26,194
-0.06(-1.25%)
Apr 27, 2016
5.123
5.183
5.094
5.155
15,918
+0.04(+0.81%)
Apr 26, 2016
5.123
5.132
5.086
5.114
60,046
-0.02(-0.36%)
Apr 25, 2016
5.128
5.132
5.086
5.132
28,807
+0.01(+0.18%)
Apr 22, 2016
5.146
5.206
5.123
5.123
45,668
-0.05(-0.98%)
Apr 21, 2016
5.164
5.201
5.146
5.174
55,238
+0.03(+0.63%)
Apr 20, 2016
5.132
5.174
5.114
5.141
74,837
+0.01(+0.18%)
Apr 19, 2016
5.109
5.142
5.109
5.132
20,502
+0.02(+0.35%)
Apr 18, 2016
5.086
5.123
5.054
5.115
30,563
+0.05(+1.01%)
Apr 15, 2016
5.091
5.100
5.049
5.063
68,591
-0.02(-0.45%)
Apr 14, 2016
5.063
5.100
5.063
5.086
41,627
+0.02(+0.33%)
Apr 13, 2016
5.068
5.095
5.040
5.070
65,521
+0.02(+0.40%)
Apr 12, 2016
4.999
5.054
4.999
5.049
43,845
+0.05(+1.01%)
Apr 11, 2016
4.999
5.059
4.990
4.999
100,403
+0.00(+0.09%)
Apr 08, 2016
5.022
5.022
4.948
4.994
43,872
+0.03(+0.56%)
Apr 07, 2016
4.971
4.994
4.957
4.967
45,883
-0.03(-0.64%)
Apr 06, 2016
4.930
5.003
4.930
4.998
68,134
+0.05(+1.11%)
Apr 05, 2016
5.008
5.008
4.930
4.944
47,221
-0.06(-1.28%)
Apr 04, 2016
5.030
5.062
5.003
5.008
68,459
-0.05(-0.99%)
Apr 01, 2016
4.994
5.062
4.972
5.058
127,044
+0.01(+0.18%)
Mar 31, 2016
5.044
5.076
5.012
5.049
38,735
+0.01(+0.18%)
Mar 30, 2016
5.049
5.085
5.035
5.040
51,586
+0.03(+0.55%)
Mar 29, 2016
4.953
5.012
4.935
5.012
39,656
+0.04(+0.73%)
Mar 28, 2016
4.953
5.012
4.953
4.976
27,669
+0.01(+0.28%)
Mar 24, 2016
4.980
4.962
4.962
4.962
33,328
-0.06(-1.27%)
Mar 23, 2016
5.053
5.053
4.998
5.026
36,413
-0.01(-0.27%)
Mar 22, 2016
4.998
5.076
4.989
5.040
57,629
-0.01(-0.18%)
Mar 21, 2016
5.017
5.062
4.989
5.049
80,091
+0.05(+0.91%)
Mar 18, 2016
4.994
5.008
4.976
5.003
17,484
-0.00(-0.09%)
Mar 17, 2016
4.962
5.012
4.944
5.008
51,411
+0.05(+0.92%)
Mar 16, 2016
4.912
4.962
4.903
4.962
41,798
+0.00(+0.09%)
Mar 15, 2016
4.875
4.957
4.862
4.957
31,265
+0.04(+0.74%)
Mar 14, 2016
4.912
4.921
4.872
4.921
26,072
+0.00(+0.10%)
Mar 11, 2016
4.871
4.921
4.862
4.916
38,796
+0.09(+1.89%)
Mar 10, 2016
4.853
4.853
4.796
4.825
22,211
+0.00(+0.09%)
Mar 09, 2016
4.830
4.830
4.789
4.821
16,918
+0.02(+0.46%)
Mar 08, 2016
4.825
4.830
4.780
4.799
32,534
-0.03(-0.55%)
Mar 07, 2016
4.794
4.852
4.757
4.825
79,000
+0.02(+0.47%)
Mar 04, 2016
4.771
4.821
4.744
4.803
28,709
+0.06(+1.24%)
Mar 03, 2016
4.708
4.762
4.699
4.744
48,138
+0.05(+1.06%)
Mar 02, 2016
4.635
4.694
4.635
4.694
26,529
+0.03(+0.68%)
Mar 01, 2016
4.590
4.663
4.563
4.663
34,351
+0.10(+2.28%)
Feb 29, 2016
4.577
4.604
4.554
4.559
33,532
-0.01(-0.30%)
Feb 26, 2016
4.568
4.595
4.554
4.572
26,649
+0.02(+0.40%)
Feb 25, 2016
4.536
4.599
4.513
4.554
70,677
+0.02(+0.40%)
Feb 24, 2016
4.550
4.550
4.459
4.536
71,720
-0.02(-0.40%)
Feb 23, 2016
4.581
4.626
4.552
4.554
38,548
-0.03(-0.69%)
Feb 22, 2016
4.527
4.590
4.513
4.586
90,071
+0.07(+1.50%)
Feb 19, 2016
4.509
4.518
4.459
4.518
14,391
+0.02(+0.50%)
Feb 18, 2016
4.545
4.545
4.482
4.495
20,099
-0.03(-0.60%)
Feb 17, 2016
4.513
4.536
4.475
4.522
53,988
+0.07(+1.52%)
Feb 16, 2016
4.410
4.486
4.382
4.455
53,659
+0.10(+2.28%)
Feb 12, 2016
4.324
4.355
4.355
4.355
52,678
+0.07(+1.69%)
Feb 11, 2016
4.324
4.346
4.202
4.283
131,738
-0.10(-2.27%)
Feb 10, 2016
4.401
4.464
4.351
4.382
63,426
+0.04(+0.94%)
Feb 09, 2016
4.432
4.452
4.306
4.342
72,302
-0.11(-2.44%)
Feb 08, 2016
4.545
4.545
4.396
4.450
37,510
-0.10(-2.23%)
Feb 05, 2016
4.617
4.617
4.545
4.552
39,027
-0.09(-1.98%)
Feb 04, 2016
4.635
4.679
4.610
4.644
21,361
-0.00(-0.10%)
Feb 03, 2016
4.675
4.675
4.572
4.648
21,133
+0.03(+0.58%)
Feb 02, 2016
4.675
4.684
4.621
4.621
65,158
-0.10(-2.18%)
Feb 01, 2016
4.657
4.733
4.646
4.724
54,978
+0.01(+0.19%)
Jan 29, 2016
4.590
4.715
4.590
4.715
44,456
+0.13(+2.73%)
Jan 28, 2016
4.559
4.590
4.521
4.590
22,843
+0.07(+1.58%)
Jan 27, 2016
4.559
4.585
4.511
4.518
62,165
-0.04(-0.98%)
Jan 26, 2016
4.487
4.563
4.478
4.563
45,400
+0.10(+2.31%)
Jan 25, 2016
4.487
4.518
4.442
4.460
61,280
-0.04(-0.89%)
Jan 22, 2016
4.465
4.545
4.460
4.500
59,753
+0.11(+2.55%)
Jan 21, 2016
4.362
4.447
4.362
4.389
56,395
+0.03(+0.72%)
Jan 20, 2016
4.366
4.393
4.192
4.357
96,761
-0.04(-0.92%)
Jan 19, 2016
4.514
4.568
4.384
4.398
88,361
-0.09(-1.90%)
Jan 15, 2016
4.559
4.483
4.483
4.483
87,178
-0.19(-4.07%)
Jan 14, 2016
4.679
4.684
4.523
4.673
87,080
+0.03(+0.72%)
Jan 13, 2016
4.800
4.818
4.639
4.639
82,075
-0.14(-2.90%)
Jan 12, 2016
4.809
4.827
4.742
4.778
75,928
+0.00(+0.09%)
Jan 11, 2016
4.822
4.840
4.760
4.773
42,652
-0.06(-1.15%)
Jan 08, 2016
4.867
4.916
4.827
4.829
66,562
-0.04(-0.79%)
Jan 07, 2016
4.934
4.963
4.867
4.867
77,712
-0.14(-2.77%)
Jan 06, 2016
5.051
5.051
5.001
5.006
52,499
-0.05(-0.97%)
Jan 05, 2016
5.037
5.077
5.015
5.055
187,197
+0.03(+0.53%)
Jan 04, 2016
5.033
5.042
4.988
5.028
60,495
-0.08(-1.58%)
Dec 31, 2015
5.104
5.109
5.109
5.109
84,272
-0.02(-0.44%)
Dec 30, 2015
5.158
5.176
5.100
5.131
71,484
-0.04(-0.86%)
Dec 29, 2015
5.113
5.184
5.113
5.176
80,470
+0.08(+1.49%)
Dec 28, 2015
5.100
5.113
5.060
5.100
99,899
+0.04(+0.70%)
Dec 24, 2015
5.078
5.064
5.064
5.064
48,030
-0.04(-0.78%)
Dec 23, 2015
5.073
5.119
5.047
5.104
145,600
+0.06(+1.23%)
Dec 22, 2015
5.020
5.051
4.985
5.042
153,826
+0.04(+0.71%)
Dec 21, 2015
5.029
5.064
4.958
5.007
107,322
+0.00(+0.09%)
Dec 18, 2015
5.007
5.038
5.002
5.002
83,801
-0.04(-0.70%)
Dec 17, 2015
5.042
5.104
5.020
5.038
90,320
-0.02(-0.35%)
Dec 16, 2015
4.962
5.069
4.958
5.056
110,039
+0.11(+2.24%)
Dec 15, 2015
4.874
4.949
4.874
4.945
97,231
+0.09(+1.83%)
Dec 14, 2015
4.856
4.922
4.856
4.856
142,905
-0.06(-1.17%)
Dec 11, 2015
4.962
4.989
4.910
4.914
102,235
-0.05(-1.07%)
Dec 10, 2015
5.016
5.033
4.967
4.967
109,827
-0.07(-1.41%)
Dec 09, 2015
5.056
5.095
4.980
5.038
65,299
-0.01(-0.18%)
Dec 08, 2015
5.038
5.087
5.033
5.047
48,260
-0.00(-0.09%)
Dec 07, 2015
5.051
5.113
5.034
5.051
74,277
+0.02(+0.44%)
Dec 04, 2015
5.051
5.165
5.029
5.029
64,002
-0.04(-0.78%)
Dec 03, 2015
5.121
5.159
5.055
5.069
141,224
-0.06(-1.11%)
Dec 02, 2015
5.121
5.196
5.121
5.126
87,164
-0.02(-0.34%)
Dec 01, 2015
5.135
5.192
5.117
5.143
224,543
+0.00(+0.09%)
Nov 30, 2015
5.139
5.152
5.135
5.139
61,311
-0.01(-0.17%)
Nov 27, 2015
5.157
5.165
5.121
5.148
34,410
-0.01(-0.20%)
Nov 25, 2015
5.165
5.158
5.158
5.158
45,495
-0.00(-0.06%)
Nov 24, 2015
5.130
5.179
5.117
5.161
110,805
-0.02(-0.42%)
Nov 23, 2015
5.201
5.249
5.165
5.183
76,900
-0.04(-0.74%)
Nov 20, 2015
5.183
5.249
5.183
5.222
78,163
+0.03(+0.49%)
Nov 19, 2015
5.201
5.201
5.170
5.196
34,037
+0.02(+0.34%)
Nov 18, 2015
5.082
5.205
5.082
5.179
181,469
+0.07(+1.29%)
Nov 17, 2015
5.104
5.126
5.064
5.113
65,813
+0.03(+0.52%)
Nov 16, 2015
5.042
5.086
5.007
5.086
93,485
+0.04(+0.78%)
Nov 13, 2015
5.104
5.104
5.047
5.047
39,690
-0.06(-1.12%)
Nov 12, 2015
5.121
5.143
5.073
5.104
69,057
-0.05(-1.02%)
Nov 11, 2015
5.139
5.196
5.139
5.157
77,962
-0.01(-0.17%)
Nov 10, 2015
5.165
5.183
5.130
5.165
42,979
-0.03(-0.51%)
Nov 09, 2015
5.236
5.236
5.165
5.192
30,395
-0.04(-0.80%)
Nov 06, 2015
5.218
5.284
5.203
5.234
58,217
-0.03(-0.63%)
Nov 05, 2015
5.271
5.276
5.253
5.266
32,247
+0.00(+0.08%)
Nov 04, 2015
5.280
5.297
5.258
5.262
40,491
+0.00(+0.00%)
Nov 03, 2015
5.253
5.297
5.245
5.262
45,338
+0.00(+0.08%)
Nov 02, 2015
5.197
5.319
5.197
5.258
37,938
+0.04(+0.84%)
Oct 30, 2015
5.188
5.262
5.188
5.214
36,140
+0.00(+0.00%)
Oct 29, 2015
5.232
5.319
5.210
5.214
39,773
-0.02(-0.37%)
Oct 28, 2015
5.210
5.280
5.205
5.234
97,709
+0.02(+0.46%)
Oct 27, 2015
5.205
5.240
5.192
5.210
43,978
-0.01(-0.25%)
Oct 26, 2015
5.245
5.284
5.214
5.223
66,771
-0.02(-0.33%)
Oct 23, 2015
5.266
5.266
5.219
5.240
50,625
+0.02(+0.42%)
Oct 22, 2015
5.205
5.253
5.205
5.219
38,115
+0.04(+0.84%)
Oct 21, 2015
5.201
5.201
5.149
5.175
104,060
-0.02(-0.33%)
Oct 20, 2015
5.201
5.201
5.171
5.192
21,948
-0.02(-0.34%)
Oct 19, 2015
5.131
5.214
5.131
5.210
55,384
+0.04(+0.76%)
Oct 16, 2015
5.175
5.201
5.153
5.171
86,318
+0.03(+0.51%)
Oct 15, 2015
5.114
5.162
5.079
5.144
48,521
+0.07(+1.42%)
Oct 14, 2015
5.070
5.101
5.057
5.072
71,626
-0.05(-0.89%)
Oct 13, 2015
5.083
5.128
5.064
5.118
49,372
+0.01(+0.26%)
Oct 12, 2015
5.096
5.143
5.096
5.105
115,176
-0.02(-0.43%)
Oct 09, 2015
5.053
5.127
5.053
5.127
138,907
+0.06(+1.12%)
Oct 08, 2015
4.996
5.083
4.974
5.070
61,754
+0.06(+1.22%)
Oct 07, 2015
5.001
5.070
5.001
5.009
39,528
+0.00(+0.00%)
Oct 06, 2015
4.992
5.014
4.953
5.009
63,553
+0.03(+0.61%)
Oct 05, 2015
4.936
4.988
4.910
4.979
49,844
+0.11(+2.22%)
Oct 02, 2015
4.763
4.871
4.754
4.871
33,625
+0.05(+1.08%)
Oct 01, 2015
4.854
4.854
4.780
4.819
238,185
+0.00(+0.00%)
Sep 30, 2015
4.810
4.862
4.810
4.819
123,767
+0.06(+1.18%)
Sep 29, 2015
4.862
4.897
4.728
4.763
120,405
-0.08(-1.69%)
Sep 28, 2015
5.018
5.018
4.845
4.845
17,674
-0.16(-3.28%)
Sep 25, 2015
5.052
5.117
5.009
5.009
17,380
-0.03(-0.51%)
Sep 24, 2015
5.048
5.069
4.966
5.035
52,886
-0.09(-1.69%)
Sep 23, 2015
5.091
5.130
5.057
5.122
30,446
+0.06(+1.28%)
Sep 22, 2015
5.083
5.083
5.018
5.057
100,514
-0.07(-1.35%)
Sep 21, 2015
5.182
5.182
5.126
5.126
21,186
-0.02(-0.34%)
Sep 18, 2015
5.165
5.203
5.143
5.143
19,391
-0.09(-1.65%)
Sep 17, 2015
5.165
5.230
5.161
5.230
20,270
+0.04(+0.75%)
Sep 16, 2015
5.191
5.212
5.161
5.191
100,061
+0.01(+0.17%)
Sep 15, 2015
5.204
5.217
5.100
5.182
77,331
+0.00(+0.08%)
Sep 14, 2015
5.191
5.212
5.173
5.178
37,845
+0.00(+0.00%)
Sep 11, 2015
5.169
5.212
5.165
5.178
57,974
-0.01(-0.25%)
Sep 10, 2015
5.195
5.217
5.169
5.191
22,445
+0.03(+0.67%)
Sep 09, 2015
5.217
5.256
5.156
5.156
30,094
-0.03(-0.58%)
Sep 08, 2015
5.122
5.212
5.122
5.186
42,507
+0.10(+1.87%)
Sep 04, 2015
5.087
5.091
5.091
5.091
31,733
-0.08(-1.48%)
Sep 03, 2015
5.143
5.207
5.143
5.168
39,377
+0.05(+0.99%)
Sep 02, 2015
5.117
5.158
5.113
5.117
28,690
+0.05(+0.93%)
Sep 01, 2015
5.087
5.143
5.061
5.070
68,994
-0.12(-2.31%)
Aug 31, 2015
5.121
5.280
5.121
5.190
41,309
+0.01(+0.25%)
Aug 28, 2015
5.194
5.224
5.109
5.177
34,195
-0.05(-0.90%)
Aug 27, 2015
5.130
5.229
5.130
5.224
56,513
+0.11(+2.18%)
Aug 26, 2015
5.036
5.113
4.984
5.113
100,065
+0.18(+3.65%)
Aug 25, 2015
5.053
5.053
4.911
4.933
219,440
+0.08(+1.68%)
Aug 24, 2015
4.839
5.048
4.659
4.851
157,260
-0.26(-5.11%)
Aug 21, 2015
5.259
5.259
5.087
5.113
101,778
-0.19(-3.63%)
Aug 20, 2015
5.357
5.387
5.301
5.306
76,827
-0.07(-1.28%)
Aug 19, 2015
5.456
5.464
5.374
5.374
65,128
-0.05(-0.95%)
Aug 18, 2015
5.499
5.524
5.426
5.426
51,588
-0.07(-1.33%)
Aug 17, 2015
5.499
5.524
5.473
5.499
90,398
+0.02(+0.31%)
Aug 14, 2015
5.537
5.548
5.443
5.481
55,379
-0.01(-0.23%)
Aug 13, 2015
5.494
5.571
5.494
5.494
39,484
+0.00(+0.00%)
Aug 12, 2015
5.541
5.571
5.494
5.494
38,381
-0.08(-1.46%)
Aug 11, 2015
5.576
5.608
5.550
5.576
29,089
+0.00(+0.08%)
Aug 10, 2015
5.516
5.627
5.516
5.571
44,578
+0.06(+1.08%)
Aug 07, 2015
5.661
5.687
5.490
5.512
45,775
-0.15(-2.64%)
Aug 06, 2015
5.623
5.708
5.547
5.661
181,775
+0.02(+0.30%)
Aug 05, 2015
5.627
5.661
5.602
5.644
31,908
+0.03(+0.53%)
Aug 04, 2015
5.555
5.644
5.555
5.615
34,320
+0.03(+0.61%)
Aug 03, 2015
5.636
5.768
5.581
5.581
47,840
-0.10(-1.72%)
Jul 31, 2015
5.666
5.721
5.619
5.678
50,478
+0.06(+0.98%)
Jul 30, 2015
5.636
5.649
5.581
5.623
54,393
-0.06(-0.97%)
Jul 29, 2015
5.585
5.695
5.547
5.678
47,382
+0.10(+1.75%)
Jul 28, 2015
5.606
5.666
5.530
5.581
93,318
-0.01(-0.23%)
Jul 27, 2015
5.704
5.704
5.568
5.593
79,429
-0.21(-3.59%)
Jul 24, 2015
5.819
5.878
5.712
5.802
50,749
+0.02(+0.29%)
Jul 23, 2015
5.878
5.904
5.785
5.785
77,190
-0.08(-1.31%)
Jul 22, 2015
5.861
5.925
5.823
5.861
80,179
-0.06(-0.93%)
Jul 21, 2015
5.823
5.921
5.792
5.917
62,558
+0.06(+1.07%)
Jul 20, 2015
5.849
5.921
5.849
5.854
20,543
-0.00(-0.05%)
Jul 17, 2015
5.836
5.857
5.782
5.857
18,399
-0.01(-0.15%)
Jul 16, 2015
5.883
5.883
5.806
5.866
45,287
+0.04(+0.73%)
Jul 15, 2015
5.849
5.849
5.804
5.823
29,944
+0.00(+0.04%)
Jul 14, 2015
5.768
5.832
5.742
5.820
23,009
+0.07(+1.14%)
Jul 13, 2015
5.772
5.832
5.734
5.755
43,101
+0.04(+0.74%)
Jul 10, 2015
5.661
5.772
5.661
5.712
26,735
+0.06(+1.13%)
Jul 09, 2015
5.802
5.802
5.636
5.649
53,530
+0.01(+0.23%)
Jul 08, 2015
5.708
5.708
5.598
5.636
51,698
-0.06(-0.97%)
Jul 07, 2015
5.674
5.704
5.624
5.691
42,539
+0.01(+0.22%)
Jul 06, 2015
5.653
5.784
5.653
5.678
24,370
-0.05(-0.81%)
Jul 02, 2015
5.814
5.725
5.725
5.725
36,476
-0.05(-0.80%)
Jul 01, 2015
5.742
5.830
5.687
5.771
58,989
+0.11(+1.94%)
Jun 30, 2015
5.700
5.700
5.628
5.662
64,780
-0.01(-0.22%)
Jun 29, 2015
5.797
5.822
5.670
5.674
54,122
-0.18(-3.03%)
Jun 26, 2015
5.864
5.890
5.793
5.852
60,417
+0.02(+0.36%)
Jun 25, 2015
5.890
5.894
5.826
5.831
34,254
-0.05(-0.79%)
Jun 24, 2015
5.856
5.881
5.755
5.877
62,746
+0.03(+0.43%)
Jun 23, 2015
5.826
5.852
5.822
5.852
31,994
+0.06(+1.00%)
Jun 22, 2015
5.788
5.881
5.784
5.794
63,577
+0.01(+0.17%)
Jun 19, 2015
5.818
5.818
5.746
5.784
62,677
-0.01(-0.22%)
Jun 18, 2015
5.784
5.818
5.775
5.797
49,396
+0.04(+0.73%)
Jun 17, 2015
5.788
5.822
5.750
5.754
44,600
-0.02(-0.37%)
Jun 16, 2015
5.776
5.822
5.760
5.776
47,892
+0.02(+0.37%)
Jun 15, 2015
5.771
5.864
5.750
5.754
70,756
-0.09(-1.59%)
Jun 12, 2015
5.767
5.852
5.738
5.847
37,111
+0.08(+1.47%)
Jun 11, 2015
5.771
5.814
5.742
5.763
42,234
+0.02(+0.37%)
Jun 10, 2015
5.754
5.780
5.733
5.742
51,388
+0.03(+0.45%)
Jun 09, 2015
5.738
5.763
5.704
5.716
27,946
-0.04(-0.74%)
Jun 08, 2015
5.776
5.809
5.725
5.759
31,772
-0.01(-0.15%)
Jun 05, 2015
5.767
5.788
5.767
5.767
20,998
-0.03(-0.58%)
Jun 04, 2015
5.838
5.851
5.780
5.801
75,163
-0.04(-0.65%)
Jun 03, 2015
5.847
5.859
5.813
5.838
30,177
+0.02(+0.36%)
Jun 02, 2015
5.796
5.872
5.782
5.817
54,318
+0.04(+0.65%)
Jun 01, 2015
5.826
5.880
5.767
5.780
65,324
-0.00(-0.07%)
May 29, 2015
5.788
5.805
5.784
5.784
34,051
-0.04(-0.65%)
May 28, 2015
5.813
5.830
5.776
5.822
38,761
+0.03(+0.43%)
May 27, 2015
5.755
5.826
5.750
5.796
47,508
+0.04(+0.73%)
May 26, 2015
5.822
5.822
5.729
5.755
36,717
-0.05(-0.94%)
May 22, 2015
5.872
5.809
5.809
5.809
43,423
-0.06(-1.07%)
May 21, 2015
5.843
5.876
5.843
5.872
25,663
+0.05(+0.94%)
May 20, 2015
5.847
5.868
5.817
5.817
29,692
-0.05(-0.79%)
May 19, 2015
5.851
5.864
5.826
5.864
41,484
+0.01(+0.14%)
May 18, 2015
5.830
5.868
5.826
5.855
51,652
+0.03(+0.50%)
May 15, 2015
5.855
5.880
5.776
5.826
37,206
+0.01(+0.14%)
May 14, 2015
5.822
5.822
5.767
5.817
39,689
+0.04(+0.65%)
May 13, 2015
5.776
5.805
5.763
5.780
33,049
+0.00(+0.00%)
May 12, 2015
5.771
5.784
5.742
5.780
47,425
+0.02(+0.29%)
May 11, 2015
5.830
5.830
5.755
5.763
35,972
-0.05(-0.87%)
May 08, 2015
5.813
5.838
5.792
5.813
24,171
+0.06(+1.09%)
May 07, 2015
5.763
5.763
5.721
5.750
46,758
+0.01(+0.14%)
May 06, 2015
5.775
5.775
5.717
5.742
46,242
+0.00(+0.07%)
May 05, 2015
5.780
5.796
5.717
5.738
69,958
-0.06(-1.00%)
May 04, 2015
5.813
5.813
5.796
5.796
16,544
-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.