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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.886
-0.014 (-0.18%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Sep 29, 2017
4.612
4.630
4.594
4.618
52,707
+0.02(+0.52%)
Sep 28, 2017
4.564
4.594
4.564
4.594
12,732
+0.01(+0.26%)
Sep 27, 2017
4.552
4.593
4.552
4.582
41,179
+0.02(+0.52%)
Sep 26, 2017
4.534
4.568
4.534
4.558
125,663
+0.01(+0.26%)
Sep 25, 2017
4.552
4.552
4.481
4.546
55,143
+0.01(+0.26%)
Sep 22, 2017
4.523
4.546
4.517
4.534
41,764
+0.02(+0.45%)
Sep 21, 2017
4.493
4.521
4.493
4.514
19,699
-0.01(-0.18%)
Sep 20, 2017
4.521
4.551
4.511
4.523
15,868
-0.01(-0.26%)
Sep 19, 2017
4.511
4.540
4.505
4.534
42,254
+0.01(+0.26%)
Sep 18, 2017
4.499
4.526
4.498
4.523
15,452
+0.02(+0.53%)
Sep 15, 2017
4.499
4.505
4.489
4.499
18,090
+0.02(+0.40%)
Sep 14, 2017
4.439
4.487
4.439
4.481
71,680
+0.01(+0.27%)
Sep 13, 2017
4.481
4.481
4.457
4.469
43,141
+0.00(+0.00%)
Sep 12, 2017
4.439
4.486
4.439
4.469
28,705
+0.02(+0.40%)
Sep 11, 2017
4.481
4.481
4.451
4.451
27,380
+0.00(+0.00%)
Sep 08, 2017
4.434
4.451
4.425
4.451
15,666
+0.01(+0.13%)
Sep 07, 2017
4.469
4.469
4.433
4.445
69,563
+0.01(+0.13%)
Sep 06, 2017
4.439
4.457
4.433
4.439
57,630
+0.02(+0.53%)
Sep 05, 2017
4.457
4.468
4.398
4.416
64,458
-0.04(-0.88%)
Sep 01, 2017
4.463
4.422
4.455
30,442
+0.03(+0.75%)
Aug 31, 2017
4.363
4.427
4.363
4.422
31,707
+0.03(+0.67%)
Aug 30, 2017
4.380
4.404
4.380
4.392
14,930
+0.00(+0.00%)
Aug 29, 2017
4.365
4.393
4.365
4.392
12,641
-0.01(-0.13%)
Aug 28, 2017
4.369
4.398
4.357
4.398
46,199
+0.02(+0.40%)
Aug 25, 2017
4.357
4.385
4.351
4.380
31,586
+0.03(+0.68%)
Aug 24, 2017
4.351
4.363
4.333
4.351
57,177
+0.01(+0.27%)
Aug 23, 2017
4.315
4.348
4.315
4.339
79,362
-0.01(-0.14%)
Aug 22, 2017
4.304
4.357
4.304
4.345
33,624
+0.05(+1.10%)
Aug 21, 2017
4.310
4.310
4.292
4.298
16,034
-0.03(-0.68%)
Aug 18, 2017
4.333
4.333
4.310
4.327
36,948
+0.03(+0.69%)
Aug 17, 2017
4.357
4.360
4.298
4.298
29,782
-0.07(-1.62%)
Aug 16, 2017
4.368
4.398
4.368
4.369
28,113
+0.00(+0.00%)
Aug 15, 2017
4.410
4.410
4.369
4.369
43,908
-0.03(-0.67%)
Aug 14, 2017
4.369
4.398
4.363
4.398
34,993
+0.04(+0.81%)
Aug 11, 2017
4.304
4.327
4.298
4.363
22,558
+0.06(+1.51%)
Aug 10, 2017
4.386
4.386
4.280
4.298
198,293
-0.08(-1.75%)
Aug 09, 2017
4.369
4.374
4.351
4.374
31,168
+0.01(+0.27%)
Aug 08, 2017
4.374
4.386
4.363
4.363
5,741
-0.02(-0.40%)
Aug 07, 2017
4.380
4.397
4.351
4.380
26,896
+0.01(+0.18%)
Aug 04, 2017
4.398
4.399
4.363
4.373
67,606
-0.03(-0.58%)
Aug 03, 2017
4.422
4.433
4.398
4.398
27,068
-0.02(-0.40%)
Aug 02, 2017
4.439
4.451
4.416
4.416
87,943
-0.03(-0.66%)
Aug 01, 2017
4.469
4.469
4.440
4.445
6,988
+0.01(+0.27%)
Jul 31, 2017
4.439
4.450
4.432
4.433
23,189
-0.02(-0.40%)
Jul 28, 2017
4.445
4.461
4.427
4.451
49,561
-0.01(-0.26%)
Jul 27, 2017
4.510
4.510
4.451
4.463
26,162
-0.02(-0.53%)
Jul 26, 2017
4.498
4.504
4.463
4.486
48,681
+0.01(+0.13%)
Jul 25, 2017
4.457
4.492
4.451
4.481
65,699
+0.04(+0.89%)
Jul 24, 2017
4.457
4.457
4.422
4.441
28,291
+0.01(+0.31%)
Jul 21, 2017
4.433
4.445
4.427
4.427
56,080
-0.02(-0.40%)
Jul 20, 2017
4.427
4.410
4.445
52,311
+0.02(+0.40%)
Jul 19, 2017
4.386
4.439
4.386
4.427
50,554
+0.04(+0.94%)
Jul 18, 2017
4.433
4.433
4.374
4.386
49,965
-0.04(-0.80%)
Jul 17, 2017
4.369
4.433
4.369
4.422
33,871
+0.04(+0.94%)
Jul 14, 2017
4.363
4.392
4.340
4.380
69,102
+0.02(+0.54%)
Jul 13, 2017
4.351
4.363
4.339
4.357
34,694
+0.01(+0.27%)
Jul 12, 2017
4.363
4.369
4.345
4.345
34,239
+0.01(+0.27%)
Jul 11, 2017
4.310
4.333
4.310
4.333
61,448
+0.01(+0.27%)
Jul 10, 2017
4.304
4.321
4.304
4.321
22,663
+0.02(+0.41%)
Jul 07, 2017
4.293
4.310
4.274
4.304
99,177
+0.02(+0.55%)
Jul 06, 2017
4.304
4.306
4.245
4.280
109,769
-0.05(-1.09%)
Jul 05, 2017
4.327
4.335
4.321
4.327
182,414
-0.03(-0.61%)
Jul 03, 2017
4.365
4.392
4.351
4.354
16,207
+0.01(+0.20%)
Jun 30, 2017
4.339
4.348
4.327
4.345
82,743
+0.02(+0.41%)
Jun 29, 2017
4.351
4.357
4.310
4.327
62,958
-0.04(-0.81%)
Jun 28, 2017
4.333
4.375
4.333
4.363
44,373
+0.04(+0.95%)
Jun 27, 2017
4.333
4.351
4.321
4.321
14,648
-0.04(-0.81%)
Jun 26, 2017
4.351
4.357
4.333
4.357
23,853
+0.02(+0.41%)
Jun 23, 2017
4.310
4.339
4.304
4.339
50,586
+0.03(+0.68%)
Jun 22, 2017
4.321
4.321
4.286
4.310
46,333
+0.01(+0.27%)
Jun 21, 2017
4.304
4.307
4.292
4.298
43,418
+0.02(+0.41%)
Jun 20, 2017
4.369
4.369
4.032
4.280
112,069
-0.07(-1.63%)
Jun 19, 2017
4.315
4.369
4.315
4.351
47,322
+0.03(+0.68%)
Jun 16, 2017
4.363
4.363
4.298
4.321
44,015
-0.03(-0.68%)
Jun 15, 2017
4.386
4.386
4.333
4.351
65,547
-0.04(-0.94%)
Jun 14, 2017
4.475
4.475
4.392
4.392
18,246
-0.05(-1.06%)
Jun 13, 2017
4.427
4.445
4.392
4.439
65,262
+0.04(+0.80%)
Jun 12, 2017
4.439
4.439
4.392
4.404
15,530
-0.03(-0.79%)
Jun 09, 2017
4.439
4.439
4.416
4.439
12,290
-0.01(-0.13%)
Jun 08, 2017
4.434
4.445
4.421
4.445
121,215
+0.01(+0.17%)
Jun 07, 2017
4.446
4.456
4.422
4.437
24,372
-0.02(-0.43%)
Jun 06, 2017
4.445
4.462
4.418
4.456
38,723
+0.03(+0.66%)
Jun 05, 2017
4.427
4.445
4.421
4.427
11,344
-0.02(-0.39%)
Jun 02, 2017
4.433
4.445
4.425
4.445
14,693
+0.02(+0.39%)
Jun 01, 2017
4.404
4.427
4.404
4.427
13,055
+0.05(+1.06%)
May 31, 2017
4.398
4.398
4.376
4.381
10,989
-0.03(-0.66%)
May 30, 2017
4.404
4.421
4.397
4.410
15,551
+0.01(+0.26%)
May 26, 2017
4.421
4.421
4.389
4.398
43,942
-0.01(-0.13%)
May 25, 2017
4.433
4.459
4.404
4.404
21,655
-0.01(-0.13%)
May 24, 2017
4.398
4.450
4.398
4.410
14,464
-0.02(-0.39%)
May 23, 2017
4.468
4.468
4.421
4.427
49,150
-0.03(-0.78%)
May 22, 2017
4.462
4.462
4.436
4.462
20,202
+0.03(+0.66%)
May 19, 2017
4.405
4.439
4.404
4.433
23,200
+0.05(+1.20%)
May 18, 2017
4.340
4.398
4.340
4.381
46,163
+0.01(+0.13%)
May 17, 2017
4.404
4.404
4.368
4.375
58,864
-0.04(-0.92%)
May 16, 2017
4.404
4.429
4.392
4.416
61,157
+0.01(+0.13%)
May 15, 2017
4.445
4.450
4.410
4.410
22,756
+0.03(+0.66%)
May 12, 2017
4.381
4.404
4.381
4.381
48,353
+0.01(+0.13%)
May 11, 2017
4.418
4.421
4.375
4.375
29,680
-0.01(-0.27%)
May 10, 2017
4.372
4.386
4.370
4.386
7,597
+0.02(+0.40%)
May 09, 2017
4.363
4.381
4.363
4.369
63,430
-0.01(-0.13%)
May 08, 2017
4.357
4.375
4.352
4.375
36,138
+0.00(+0.00%)
May 05, 2017
4.357
4.375
4.334
4.375
79,173
+0.03(+0.80%)
May 04, 2017
4.370
4.375
4.340
4.340
44,743
-0.05(-1.19%)
May 03, 2017
4.386
4.404
4.375
4.392
34,949
+0.02(+0.40%)
May 02, 2017
4.369
4.398
4.369
4.375
52,040
-0.01(-0.27%)
May 01, 2017
4.408
4.408
4.381
4.386
12,525
+0.01(+0.13%)
Apr 28, 2017
4.381
4.392
4.369
4.381
23,980
-0.03(-0.66%)
Apr 27, 2017
4.381
4.415
4.381
4.410
36,066
+0.01(+0.13%)
Apr 26, 2017
4.386
4.416
4.386
4.404
51,837
-0.02(-0.39%)
Apr 25, 2017
4.386
4.427
4.381
4.421
80,863
+0.01(+0.13%)
Apr 24, 2017
4.398
4.416
4.392
4.416
57,085
+0.03(+0.80%)
Apr 21, 2017
4.392
4.392
4.352
4.381
43,139
+0.00(+0.00%)
Apr 20, 2017
4.369
4.398
4.344
4.381
127,001
+0.03(+0.80%)
Apr 19, 2017
4.346
4.375
4.334
4.346
110,970
-0.02(-0.40%)
Apr 18, 2017
4.375
4.381
4.305
4.363
61,663
-0.01(-0.13%)
Apr 17, 2017
4.363
4.404
4.363
4.369
20,095
+0.01(+0.13%)
Apr 13, 2017
4.369
4.386
4.346
4.363
50,878
+0.01(+0.13%)
Apr 12, 2017
4.392
4.392
4.352
4.357
20,242
-0.03(-0.79%)
Apr 11, 2017
4.375
4.398
4.340
4.392
31,650
+0.03(+0.67%)
Apr 10, 2017
4.369
4.387
4.340
4.363
10,781
+0.01(+0.13%)
Apr 07, 2017
4.334
4.357
4.311
4.357
11,575
+0.03(+0.81%)
Apr 06, 2017
4.328
4.328
4.305
4.322
37,128
+0.02(+0.41%)
Apr 05, 2017
4.334
4.369
4.305
4.305
66,620
-0.01(-0.27%)
Apr 04, 2017
4.299
4.317
4.288
4.317
101,160
+0.02(+0.40%)
Apr 03, 2017
4.305
4.305
4.288
4.299
35,932
-0.02(-0.54%)
Mar 31, 2017
4.293
4.322
4.270
4.322
57,238
+0.04(+0.95%)
Mar 30, 2017
4.264
4.288
4.264
4.282
115,778
+0.00(+0.00%)
Mar 29, 2017
4.270
4.286
4.253
4.282
66,030
-0.01(-0.14%)
Mar 28, 2017
4.258
4.288
4.247
4.288
44,652
+0.05(+1.10%)
Mar 27, 2017
4.235
4.258
4.235
4.241
47,232
-0.03(-0.82%)
Mar 24, 2017
4.293
4.293
4.241
4.276
27,727
+0.01(+0.14%)
Mar 23, 2017
4.270
4.282
4.270
4.270
14,217
+0.01(+0.27%)
Mar 22, 2017
4.276
4.276
4.235
4.258
28,339
-0.02(-0.41%)
Mar 21, 2017
4.293
4.293
4.264
4.276
91,338
+0.01(+0.14%)
Mar 20, 2017
4.293
4.293
4.235
4.270
22,523
-0.01(-0.14%)
Mar 17, 2017
4.276
4.276
4.229
4.276
26,358
+0.02(+0.41%)
Mar 16, 2017
4.229
4.258
4.218
4.258
18,325
+0.05(+1.24%)
Mar 15, 2017
4.212
4.223
4.165
4.206
83,134
+0.01(+0.28%)
Mar 14, 2017
4.183
4.200
4.154
4.194
67,416
-0.02(-0.41%)
Mar 13, 2017
4.200
4.218
4.189
4.212
58,746
+0.03(+0.70%)
Mar 10, 2017
4.194
4.194
4.155
4.183
42,598
+0.01(+0.14%)
Mar 09, 2017
4.246
4.246
4.160
4.177
54,616
-0.05(-1.22%)
Mar 08, 2017
4.252
4.261
4.229
4.229
21,691
-0.01(-0.14%)
Mar 07, 2017
4.240
4.252
4.229
4.234
35,370
-0.01(-0.14%)
Mar 06, 2017
4.292
4.306
4.240
4.240
103,285
-0.05(-1.20%)
Mar 03, 2017
4.332
4.343
4.280
4.292
59,622
-0.05(-1.06%)
Mar 02, 2017
4.355
4.356
4.338
4.338
58,344
-0.04(-0.92%)
Mar 01, 2017
4.361
4.401
4.361
4.378
79,302
+0.05(+1.06%)
Feb 28, 2017
4.361
4.372
4.332
4.332
38,938
-0.05(-1.05%)
Feb 27, 2017
4.355
4.418
4.355
4.378
34,642
+0.03(+0.78%)
Feb 24, 2017
4.309
4.349
4.303
4.344
11,239
+0.03(+0.67%)
Feb 23, 2017
4.378
4.378
4.309
4.315
51,776
-0.04(-0.92%)
Feb 22, 2017
4.349
4.355
4.321
4.355
12,585
+0.01(+0.25%)
Feb 21, 2017
4.343
4.361
4.310
4.344
38,302
+0.01(+0.15%)
Feb 17, 2017
4.338
4.338
4.338
0
-0.01(-0.26%)
Feb 16, 2017
4.407
4.409
4.338
4.349
33,035
-0.07(-1.56%)
Feb 15, 2017
4.372
4.424
4.361
4.418
94,048
+0.04(+1.00%)
Feb 14, 2017
4.332
4.378
4.332
4.374
75,626
+0.04(+0.98%)
Feb 13, 2017
4.315
4.349
4.315
4.332
68,285
+0.03(+0.67%)
Feb 10, 2017
4.292
4.309
4.280
4.303
54,789
+0.03(+0.81%)
Feb 09, 2017
4.263
4.305
4.263
4.269
40,465
-0.01(-0.27%)
Feb 08, 2017
4.263
4.292
4.263
4.280
59,676
+0.03(+0.67%)
Feb 07, 2017
4.269
4.276
4.251
4.252
51,854
-0.02(-0.54%)
Feb 06, 2017
4.269
4.286
4.259
4.275
23,421
+0.02(+0.40%)
Feb 03, 2017
4.234
4.286
4.228
4.257
61,497
+0.01(+0.27%)
Feb 02, 2017
4.234
4.246
4.217
4.246
54,048
+0.03(+0.68%)
Feb 01, 2017
4.200
4.240
4.173
4.217
45,517
+0.03(+0.82%)
Jan 31, 2017
4.189
4.189
4.160
4.183
32,294
+0.01(+0.14%)
Jan 30, 2017
4.171
4.177
4.131
4.177
34,546
+0.00(+0.00%)
Jan 27, 2017
4.194
4.194
4.154
4.177
28,148
+0.00(+0.00%)
Jan 26, 2017
4.189
4.189
4.171
4.177
33,113
-0.01(-0.27%)
Jan 25, 2017
4.137
4.192
4.137
4.189
52,731
+0.03(+0.83%)
Jan 24, 2017
4.137
4.154
4.074
4.154
60,270
+0.07(+1.83%)
Jan 23, 2017
4.057
4.080
4.029
4.080
52,924
+0.04(+0.99%)
Jan 20, 2017
4.039
4.051
4.016
4.039
66,579
+0.01(+0.29%)
Jan 19, 2017
4.051
4.079
4.005
4.028
77,615
-0.04(-0.99%)
Jan 18, 2017
4.057
4.068
4.030
4.068
65,729
+0.03(+0.71%)
Jan 17, 2017
4.045
4.062
4.028
4.039
55,144
-0.01(-0.14%)
Jan 13, 2017
4.045
4.045
4.045
0
+0.01(+0.28%)
Jan 12, 2017
4.034
4.045
4.016
4.034
44,370
-0.03(-0.85%)
Jan 11, 2017
4.068
4.068
4.034
4.068
28,833
+0.02(+0.43%)
Jan 10, 2017
4.045
4.068
4.039
4.051
64,449
+0.01(+0.14%)
Jan 09, 2017
4.068
4.068
4.039
4.045
75,435
-0.02(-0.56%)
Jan 06, 2017
4.085
4.085
4.061
4.068
109,439
+0.00(+0.00%)
Jan 05, 2017
4.062
4.091
4.039
4.068
157,993
+0.00(+0.00%)
Jan 04, 2017
4.016
4.085
4.011
4.068
62,884
+0.06(+1.43%)
Jan 03, 2017
3.999
4.022
3.995
4.011
25,199
+0.03(+0.72%)
Dec 30, 2016
3.982
3.982
3.982
0
-0.03(-0.72%)
Dec 29, 2016
3.965
4.011
3.959
4.011
73,643
+0.05(+1.16%)
Dec 28, 2016
4.005
4.005
3.959
3.965
33,969
-0.03(-0.86%)
Dec 27, 2016
3.965
3.999
3.965
3.999
25,251
+0.03(+0.72%)
Dec 23, 2016
3.971
3.971
3.971
0
+0.00(+0.00%)
Dec 22, 2016
3.982
3.988
3.959
3.971
99,672
-0.02(-0.58%)
Dec 21, 2016
4.016
4.021
3.988
3.994
38,131
+0.00(+0.00%)
Dec 20, 2016
3.999
4.005
3.933
3.994
87,490
-0.02(-0.43%)
Dec 19, 2016
4.034
4.046
4.005
4.011
400,879
+0.01(+0.29%)
Dec 16, 2016
4.068
4.085
3.999
3.999
20,204
-0.09(-2.24%)
Dec 15, 2016
4.051
4.091
4.022
4.091
31,550
+0.04(+0.99%)
Dec 14, 2016
4.160
4.160
4.022
4.051
79,926
-0.13(-3.16%)
Dec 13, 2016
4.131
4.183
4.062
4.183
265,571
+0.13(+3.11%)
Dec 12, 2016
4.028
4.062
4.006
4.057
53,487
+0.05(+1.13%)
Dec 09, 2016
4.051
4.057
4.011
4.011
63,649
-0.02(-0.42%)
Dec 08, 2016
4.034
4.051
4.022
4.028
23,264
+0.00(+0.00%)
Dec 07, 2016
3.949
4.028
3.949
4.028
35,866
+0.11(+2.73%)
Dec 06, 2016
3.921
3.978
3.921
3.921
36,391
-0.04(-1.00%)
Dec 05, 2016
3.989
4.000
3.949
3.961
45,664
+0.00(+0.00%)
Dec 02, 2016
3.916
3.961
3.876
3.961
76,637
+0.06(+1.59%)
Dec 01, 2016
3.927
3.966
3.899
3.899
33,736
-0.03(-0.86%)
Nov 30, 2016
3.961
3.961
3.911
3.932
29,969
+0.03(+0.72%)
Nov 29, 2016
3.932
3.961
3.904
3.904
40,065
-0.02(-0.43%)
Nov 28, 2016
3.938
3.972
3.921
3.921
27,440
-0.06(-1.42%)
Nov 25, 2016
3.983
4.000
3.955
3.978
18,892
+0.02(+0.43%)
Nov 23, 2016
3.961
3.961
3.961
0
-0.02(-0.43%)
Nov 22, 2016
3.921
4.029
3.916
3.978
97,773
+0.05(+1.29%)
Nov 21, 2016
3.904
3.955
3.853
3.927
100,527
+0.03(+0.88%)
Nov 18, 2016
3.845
3.904
3.831
3.893
28,948
+0.05(+1.32%)
Nov 17, 2016
3.859
3.868
3.831
3.842
44,815
-0.01(-0.15%)
Nov 16, 2016
3.825
3.865
3.797
3.848
191,691
+0.03(+0.74%)
Nov 15, 2016
3.775
3.831
3.769
3.820
48,186
+0.01(+0.15%)
Nov 14, 2016
3.814
3.842
3.791
3.814
51,329
+0.01(+0.15%)
Nov 11, 2016
3.808
3.825
3.780
3.808
31,947
-0.02(-0.59%)
Nov 10, 2016
3.780
3.870
3.758
3.831
82,381
+0.07(+1.80%)
Nov 09, 2016
3.763
3.679
3.763
158,343
+0.08(+2.30%)
Nov 08, 2016
3.684
3.724
3.653
3.679
36,026
-0.01(-0.15%)
Nov 07, 2016
3.712
3.712
3.667
3.684
45,740
+0.01(+0.31%)
Nov 04, 2016
3.696
3.696
3.645
3.673
160,166
+0.02(+0.46%)
Nov 03, 2016
3.701
3.701
3.645
3.656
100,222
-0.01(-0.31%)
Nov 02, 2016
3.729
3.729
3.667
3.667
63,328
-0.05(-1.22%)
Nov 01, 2016
3.746
3.752
3.701
3.712
64,482
-0.02(-0.45%)
Oct 31, 2016
3.746
3.746
3.712
3.729
29,136
-0.02(-0.45%)
Oct 28, 2016
3.746
3.758
3.729
3.746
50,162
-0.01(-0.15%)
Oct 27, 2016
3.791
3.791
3.735
3.752
35,212
-0.02(-0.60%)
Oct 26, 2016
3.746
3.786
3.735
3.775
374,091
+0.03(+0.75%)
Oct 25, 2016
3.769
3.786
3.746
3.746
8,103
-0.02(-0.45%)
Oct 24, 2016
3.780
3.803
3.763
3.763
18,030
-0.01(-0.15%)
Oct 21, 2016
3.746
3.780
3.741
3.769
63,333
+0.02(+0.45%)
Oct 20, 2016
3.758
3.769
3.718
3.752
26,362
-0.02(-0.60%)
Oct 19, 2016
3.746
3.775
3.735
3.775
26,731
+0.04(+1.06%)
Oct 18, 2016
3.712
3.758
3.701
3.735
42,984
+0.03(+0.91%)
Oct 17, 2016
3.741
3.752
3.684
3.701
56,026
-0.03(-0.91%)
Oct 14, 2016
3.763
3.776
3.735
3.735
18,867
-0.02(-0.45%)
Oct 13, 2016
3.734
3.753
3.724
3.752
18,087
-0.01(-0.15%)
Oct 12, 2016
3.746
3.775
3.746
3.758
36,194
-0.01(-0.30%)
Oct 11, 2016
3.820
3.831
3.763
3.769
38,853
-0.07(-1.91%)
Oct 10, 2016
3.808
3.853
3.808
3.842
40,770
+0.03(+0.89%)
Oct 07, 2016
3.797
3.837
3.786
3.808
18,862
-0.01(-0.15%)
Oct 06, 2016
3.837
3.837
3.814
3.814
43,055
-0.04(-1.02%)
Oct 05, 2016
3.837
3.853
3.837
3.853
35,978
+0.02(+0.59%)
Oct 04, 2016
3.870
3.870
3.829
3.831
29,551
-0.03(-0.73%)
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.