Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
3.413
3.436
3.396
3.396
552,360
-0.03(-0.83%)
Mar 28, 2019
3.408
3.436
3.408
3.425
299,491
+0.02(+0.50%)
Mar 27, 2019
3.425
3.430
3.408
3.408
532,410
+0.00(+0.00%)
Mar 26, 2019
3.391
3.419
3.387
3.408
429,685
+0.03(+0.84%)
Mar 25, 2019
3.402
3.408
3.379
3.379
395,127
-0.02(-0.67%)
Mar 22, 2019
3.419
3.430
3.385
3.402
475,819
-0.02(-0.66%)
Mar 21, 2019
3.413
3.436
3.408
3.425
209,912
+0.01(+0.17%)
Mar 20, 2019
3.442
3.447
3.408
3.419
334,458
-0.02(-0.50%)
Mar 19, 2019
3.465
3.470
3.413
3.436
665,260
+0.00(+0.00%)
Mar 18, 2019
3.408
3.447
3.408
3.436
569,768
+0.03(+1.00%)
Mar 15, 2019
3.442
3.470
3.388
3.402
1,544,033
-0.03(-0.83%)
Mar 14, 2019
3.414
3.447
3.397
3.430
1,150,122
+0.02(+0.48%)
Mar 13, 2019
3.364
3.453
3.342
3.414
1,489,195
+0.07(+2.14%)
Mar 12, 2019
3.359
3.370
3.342
3.342
610,932
-0.01(-0.33%)
Mar 11, 2019
3.348
3.359
3.326
3.353
841,598
+0.01(+0.16%)
Mar 08, 2019
3.331
3.359
3.315
3.348
758,028
+0.03(+1.00%)
Mar 07, 2019
3.408
3.419
3.309
3.315
968,627
-0.10(-2.90%)
Mar 06, 2019
3.441
3.447
3.403
3.414
514,825
-0.03(-0.80%)
Mar 05, 2019
3.475
3.513
3.425
3.441
328,496
-0.02(-0.64%)
Mar 04, 2019
3.408
3.480
3.408
3.464
550,800
+0.06(+1.78%)
Mar 01, 2019
3.453
3.458
3.392
3.403
616,193
-0.03(-0.96%)
Feb 28, 2019
3.469
3.480
3.436
3.436
672,297
-0.04(-1.03%)
Feb 27, 2019
3.491
3.502
3.469
3.472
336,156
-0.02(-0.55%)
Feb 26, 2019
3.590
3.590
3.480
3.491
949,311
-0.10(-2.91%)
Feb 25, 2019
3.634
3.656
3.475
3.596
1,161,774
-0.04(-1.06%)
Feb 22, 2019
3.530
3.656
3.524
3.634
1,548,564
+0.10(+2.96%)
Feb 21, 2019
3.486
3.541
3.480
3.530
739,767
+0.05(+1.42%)
Feb 20, 2019
3.425
3.497
3.420
3.480
494,585
+0.04(+1.28%)
Feb 19, 2019
3.436
3.441
3.403
3.436
566,282
+0.01(+0.16%)
Feb 15, 2019
3.425
3.436
3.419
3.430
299,107
+0.01(+0.16%)
Feb 14, 2019
3.408
3.425
3.397
3.425
377,052
+0.02(+0.48%)
Feb 13, 2019
3.441
3.441
3.403
3.408
346,602
+0.00(+0.00%)
Feb 12, 2019
3.408
3.430
3.398
3.408
494,351
+0.01(+0.16%)
Feb 11, 2019
3.408
3.419
3.392
3.403
243,526
+0.00(+0.00%)
Feb 08, 2019
3.419
3.419
3.337
3.403
284,215
-0.02(-0.64%)
Feb 07, 2019
3.425
3.436
3.381
3.425
298,095
-0.01(-0.16%)
Feb 06, 2019
3.469
3.469
3.419
3.430
362,457
-0.02(-0.64%)
Feb 05, 2019
3.436
3.458
3.419
3.453
394,423
+0.03(+0.97%)
Feb 04, 2019
3.397
3.436
3.375
3.419
552,223
+0.02(+0.65%)
Feb 01, 2019
3.392
3.403
3.364
3.397
519,215
+0.00(+0.00%)
Jan 31, 2019
3.364
3.403
3.348
3.397
566,547
+0.03(+0.98%)
Jan 30, 2019
3.331
3.403
3.331
3.364
550,689
+0.03(+0.99%)
Jan 29, 2019
3.320
3.348
3.320
3.331
368,422
+0.02(+0.50%)
Jan 28, 2019
3.326
3.337
3.315
3.315
440,995
-0.02(-0.50%)
Jan 25, 2019
3.359
3.370
3.315
3.331
617,827
-0.02(-0.49%)
Jan 24, 2019
3.353
3.386
3.348
3.348
302,132
-0.01(-0.16%)
Jan 23, 2019
3.364
3.381
3.348
3.353
366,452
-0.01(-0.16%)
Jan 22, 2019
3.381
3.414
3.342
3.359
572,060
-0.02(-0.65%)
Jan 18, 2019
3.419
3.441
3.370
3.381
467,638
-0.03(-0.97%)
Jan 17, 2019
3.353
3.430
3.342
3.414
1,007,535
+0.03(+0.98%)
Jan 16, 2019
3.337
3.392
3.320
3.381
704,875
-0.01(-0.32%)
Jan 15, 2019
3.342
3.408
3.326
3.392
797,084
+0.06(+1.65%)
Jan 14, 2019
3.326
3.364
3.315
3.337
534,459
+0.01(+0.33%)
Jan 11, 2019
3.348
3.359
3.320
3.326
365,030
-0.03(-0.82%)
Jan 10, 2019
3.337
3.381
3.320
3.353
572,188
+0.01(+0.16%)
Jan 09, 2019
3.287
3.359
3.243
3.348
1,550,615
+0.07(+2.18%)
Jan 08, 2019
3.177
3.282
3.155
3.276
1,279,135
+0.13(+4.02%)
Jan 07, 2019
3.117
3.161
3.078
3.150
574,085
+0.07(+2.14%)
Jan 04, 2019
3.012
3.100
3.012
3.084
504,686
+0.10(+3.51%)
Jan 03, 2019
3.012
3.040
2.973
2.979
380,474
-0.04(-1.28%)
Jan 02, 2019
2.918
3.045
2.896
3.018
587,737
+0.10(+3.59%)
Dec 31, 2018
2.990
3.018
2.896
2.913
1,237,290
-0.10(-3.47%)
Dec 28, 2018
2.913
3.023
2.913
3.018
1,506,431
+0.12(+3.98%)
Dec 27, 2018
2.858
2.932
2.836
2.902
1,292,395
+0.02(+0.57%)
Dec 26, 2018
2.869
2.907
2.844
2.885
1,040,320
+0.01(+0.38%)
Dec 24, 2018
2.808
2.918
2.792
2.874
796,892
+0.05(+1.75%)
Dec 21, 2018
2.836
2.885
2.786
2.825
2,134,974
-0.01(-0.19%)
Dec 20, 2018
2.924
2.962
2.825
2.830
1,033,079
-0.12(-4.10%)
Dec 19, 2018
2.858
2.995
2.841
2.951
1,245,395
+0.07(+2.49%)
Dec 18, 2018
2.940
3.001
2.836
2.880
1,747,726
-0.06(-2.06%)
Dec 17, 2018
3.067
3.067
2.918
2.940
1,393,588
-0.09(-2.91%)
Dec 14, 2018
3.050
3.071
3.013
3.029
838,164
-0.04(-1.22%)
Dec 13, 2018
3.055
3.098
3.034
3.066
747,110
+0.03(+0.88%)
Dec 12, 2018
3.055
3.082
3.039
3.039
609,547
-0.01(-0.35%)
Dec 11, 2018
3.130
3.130
3.039
3.050
685,621
-0.05(-1.55%)
Dec 10, 2018
3.092
3.103
3.050
3.098
579,445
+0.02(+0.52%)
Dec 07, 2018
3.092
3.108
3.076
3.082
571,279
+0.00(+0.00%)
Dec 06, 2018
3.098
3.100
3.039
3.082
572,348
-0.02(-0.69%)
Dec 04, 2018
3.130
3.162
3.092
3.103
861,420
-0.04(-1.19%)
Dec 03, 2018
3.146
3.162
3.124
3.140
287,588
+0.02(+0.51%)
Nov 30, 2018
3.146
3.162
3.119
3.124
328,588
-0.02(-0.51%)
Nov 29, 2018
3.167
3.178
3.135
3.140
397,311
-0.03(-0.84%)
Nov 28, 2018
3.162
3.183
3.140
3.167
332,171
+0.02(+0.68%)
Nov 27, 2018
3.140
3.167
3.140
3.146
317,887
+0.02(+0.51%)
Nov 26, 2018
3.178
3.199
3.124
3.130
551,104
-0.03(-1.01%)
Nov 23, 2018
3.156
3.167
3.124
3.162
227,686
+0.00(+0.00%)
Nov 21, 2018
3.162
3.162
3.162
0
+0.02(+0.68%)
Nov 20, 2018
3.178
3.179
3.130
3.140
576,641
-0.05(-1.67%)
Nov 19, 2018
3.162
3.204
3.140
3.194
524,183
+0.04(+1.18%)
Nov 16, 2018
3.146
3.183
3.146
3.156
344,530
+0.01(+0.34%)
Nov 15, 2018
3.188
3.188
3.146
3.146
276,337
-0.05(-1.50%)
Nov 14, 2018
3.204
3.226
3.178
3.194
489,976
-0.01(-0.33%)
Nov 13, 2018
3.199
3.236
3.183
3.204
436,584
+0.01(+0.17%)
Nov 12, 2018
3.236
3.244
3.199
3.199
442,841
-0.02(-0.66%)
Nov 09, 2018
3.210
3.231
3.188
3.220
451,247
+0.01(+0.33%)
Nov 08, 2018
3.215
3.242
3.199
3.210
474,981
-0.01(-0.17%)
Nov 07, 2018
3.220
3.290
3.210
3.215
498,279
-0.02(-0.50%)
Nov 06, 2018
3.162
3.239
3.162
3.231
566,082
+0.07(+2.19%)
Nov 05, 2018
3.183
3.199
3.119
3.162
762,633
-0.07(-2.15%)
Nov 02, 2018
3.252
3.279
3.220
3.231
906,245
+0.00(+0.00%)
Nov 01, 2018
3.178
3.252
3.162
3.231
1,182,203
+0.18(+5.76%)
Oct 31, 2018
3.082
3.114
3.050
3.055
534,195
-0.01(-0.17%)
Oct 30, 2018
3.034
3.071
3.029
3.061
365,523
+0.01(+0.35%)
Oct 29, 2018
3.082
3.092
3.039
3.050
300,424
-0.02(-0.52%)
Oct 26, 2018
3.055
3.092
3.023
3.066
506,949
-0.03(-0.86%)
Oct 25, 2018
3.055
3.114
3.050
3.092
464,835
+0.05(+1.58%)
Oct 24, 2018
3.013
3.061
3.013
3.045
523,465
+0.02(+0.71%)
Oct 23, 2018
3.013
3.034
2.991
3.023
436,329
-0.01(-0.18%)
Oct 22, 2018
3.023
3.039
3.018
3.029
556,855
+0.01(+0.18%)
Oct 19, 2018
3.034
3.055
2.970
3.023
1,000,583
-0.01(-0.35%)
Oct 18, 2018
3.071
3.071
3.029
3.034
400,313
-0.03(-0.87%)
Oct 17, 2018
3.082
3.082
3.029
3.061
738,711
-0.02(-0.78%)
Oct 16, 2018
3.082
3.103
3.045
3.084
877,154
+0.02(+0.78%)
Oct 15, 2018
3.076
3.103
3.061
3.061
471,009
-0.02(-0.52%)
Oct 12, 2018
3.114
3.140
3.055
3.076
834,600
-0.02(-0.52%)
Oct 11, 2018
3.124
3.151
3.092
3.092
759,197
-0.04(-1.19%)
Oct 10, 2018
3.178
3.204
3.119
3.130
1,048,320
-0.05(-1.51%)
Oct 09, 2018
3.130
3.194
3.124
3.178
827,599
+0.05(+1.53%)
Oct 08, 2018
3.140
3.162
3.119
3.130
624,317
+0.00(+0.00%)
Oct 05, 2018
3.124
3.130
3.098
3.130
714,380
+0.01(+0.17%)
Oct 04, 2018
3.156
3.156
3.119
3.124
564,344
-0.04(-1.18%)
Oct 03, 2018
3.172
3.183
3.146
3.162
374,049
-0.01(-0.17%)
Oct 02, 2018
3.130
3.178
3.130
3.167
485,295
+0.04(+1.37%)
Oct 01, 2018
3.140
3.149
3.119
3.124
683,825
-0.02(-0.68%)
Sep 28, 2018
3.167
3.178
3.146
3.146
805,530
-0.04(-1.17%)
Sep 27, 2018
3.199
3.210
3.172
3.183
328,358
+0.00(+0.00%)
Sep 26, 2018
3.188
3.210
3.183
3.183
327,889
-0.02(-0.50%)
Sep 25, 2018
3.210
3.215
3.188
3.199
458,167
-0.02(-0.50%)
Sep 24, 2018
3.226
3.231
3.204
3.215
255,190
+0.00(+0.00%)
Sep 21, 2018
3.231
3.258
3.212
3.215
628,295
-0.04(-1.15%)
Sep 20, 2018
3.231
3.263
3.226
3.252
373,771
+0.03(+0.83%)
Sep 19, 2018
3.247
3.247
3.215
3.226
379,420
-0.02(-0.49%)
Sep 18, 2018
3.220
3.247
3.183
3.242
941,626
+0.04(+1.16%)
Sep 17, 2018
3.236
3.258
3.199
3.204
769,942
-0.03(-0.99%)
Sep 14, 2018
3.268
3.300
3.231
3.236
863,296
-0.04(-1.14%)
Sep 13, 2018
3.248
3.279
3.243
3.274
1,059,829
+0.03(+0.80%)
Sep 12, 2018
3.238
3.263
3.238
3.248
693,026
+0.01(+0.16%)
Sep 11, 2018
3.232
3.253
3.225
3.243
508,195
+0.02(+0.48%)
Sep 10, 2018
3.253
3.253
3.222
3.227
568,245
+0.00(+0.00%)
Sep 07, 2018
3.263
3.263
3.217
3.227
608,876
-0.03(-0.80%)
Sep 06, 2018
3.263
3.263
3.248
3.253
370,215
-0.01(-0.32%)
Sep 05, 2018
3.269
3.289
3.253
3.263
581,546
+0.01(+0.16%)
Sep 04, 2018
3.258
3.269
3.248
3.258
427,227
+0.01(+0.32%)
Aug 31, 2018
3.248
3.248
3.248
0
-0.01(-0.16%)
Aug 30, 2018
3.227
3.263
3.227
3.253
490,172
+0.02(+0.64%)
Aug 29, 2018
3.222
3.253
3.217
3.232
395,069
+0.01(+0.16%)
Aug 28, 2018
3.274
3.274
3.217
3.227
378,111
-0.04(-1.27%)
Aug 27, 2018
3.186
3.279
3.186
3.269
988,497
+0.09(+2.77%)
Aug 24, 2018
3.181
3.196
3.170
3.181
352,507
+0.00(+0.00%)
Aug 23, 2018
3.201
3.212
3.181
3.181
339,416
-0.02(-0.49%)
Aug 22, 2018
3.196
3.206
3.186
3.196
248,930
-0.01(-0.16%)
Aug 21, 2018
3.196
3.217
3.186
3.201
487,402
+0.01(+0.16%)
Aug 20, 2018
3.170
3.201
3.170
3.196
295,268
+0.03(+0.98%)
Aug 17, 2018
3.186
3.186
3.144
3.165
420,846
-0.02(-0.49%)
Aug 16, 2018
3.170
3.188
3.165
3.181
318,667
+0.03(+0.82%)
Aug 15, 2018
3.181
3.181
3.144
3.155
372,511
-0.02(-0.49%)
Aug 14, 2018
3.155
3.181
3.129
3.170
643,754
+0.02(+0.49%)
Aug 13, 2018
3.129
3.160
3.129
3.155
275,496
+0.02(+0.66%)
Aug 10, 2018
3.144
3.165
3.129
3.134
346,909
-0.02(-0.66%)
Aug 09, 2018
3.134
3.160
3.129
3.155
437,873
+0.02(+0.66%)
Aug 08, 2018
3.149
3.170
3.134
3.134
462,981
-0.02(-0.66%)
Aug 07, 2018
3.160
3.170
3.149
3.155
376,239
+0.00(+0.00%)
Aug 06, 2018
3.129
3.175
3.118
3.155
564,174
+0.02(+0.66%)
Aug 03, 2018
3.134
3.139
3.108
3.134
425,286
-0.01(-0.17%)
Aug 02, 2018
3.149
3.155
3.108
3.139
1,077,485
+0.01(+0.17%)
Aug 01, 2018
3.113
3.134
3.108
3.134
484,390
+0.01(+0.33%)
Jul 31, 2018
3.103
3.124
3.092
3.124
542,108
+0.02(+0.67%)
Jul 30, 2018
3.103
3.124
3.082
3.103
506,572
-0.01(-0.17%)
Jul 27, 2018
3.087
3.155
3.087
3.108
1,654,623
+0.02(+0.50%)
Jul 26, 2018
3.087
3.087
3.077
3.092
791,510
+0.01(+0.34%)
Jul 25, 2018
3.077
3.087
3.061
3.082
375,841
-0.01(-0.17%)
Jul 24, 2018
3.092
3.098
3.072
3.087
607,633
+0.00(+0.00%)
Jul 23, 2018
3.108
3.129
3.087
3.087
354,586
-0.01(-0.33%)
Jul 20, 2018
3.098
3.113
3.074
3.098
579,510
+0.01(+0.34%)
Jul 19, 2018
3.092
3.113
3.082
3.087
279,975
-0.01(-0.33%)
Jul 18, 2018
3.087
3.103
3.072
3.098
274,979
+0.02(+0.50%)
Jul 17, 2018
3.067
3.103
3.067
3.082
476,280
+0.02(+0.51%)
Jul 16, 2018
3.072
3.082
3.061
3.067
245,581
+0.01(+0.17%)
Jul 13, 2018
3.103
3.103
3.061
3.061
452,342
-0.03(-1.01%)
Jul 12, 2018
3.124
3.139
3.087
3.092
533,705
-0.02(-0.50%)
Jul 11, 2018
3.118
3.134
3.108
3.108
160,277
-0.02(-0.66%)
Jul 10, 2018
3.113
3.144
3.098
3.129
785,491
+0.02(+0.50%)
Jul 09, 2018
3.124
3.144
3.103
3.113
581,824
+0.01(+0.33%)
Jul 06, 2018
3.124
3.134
3.083
3.103
385,966
-0.01(-0.33%)
Jul 05, 2018
3.144
3.144
3.113
3.113
313,652
-0.02(-0.66%)
Jul 03, 2018
3.134
3.134
3.134
0
+0.04(+1.17%)
Jul 02, 2018
3.020
3.103
3.020
3.098
776,290
+0.08(+2.57%)
Jun 29, 2018
3.051
3.051
3.020
3.020
790,564
-0.04(-1.19%)
Jun 28, 2018
3.108
3.108
3.051
3.056
598,210
-0.03(-1.01%)
Jun 27, 2018
3.124
3.147
3.087
3.087
476,670
-0.04(-1.16%)
Jun 26, 2018
3.160
3.196
3.124
3.124
481,056
-0.03(-0.99%)
Jun 25, 2018
3.217
3.222
3.144
3.155
1,014,725
-0.07(-2.09%)
Jun 22, 2018
3.238
3.263
3.219
3.222
466,157
-0.01(-0.32%)
Jun 21, 2018
3.253
3.269
3.232
3.232
670,671
-0.02(-0.64%)
Jun 20, 2018
3.279
3.284
3.248
3.253
408,547
-0.02(-0.48%)
Jun 19, 2018
3.289
3.300
3.269
3.269
392,370
-0.03(-0.79%)
Jun 18, 2018
3.279
3.305
3.263
3.295
531,658
+0.02(+0.47%)
Jun 15, 2018
3.284
3.362
3.279
1,100,508
+0.01(+0.32%)
Jun 14, 2018
3.248
3.284
3.238
3.269
985,554
+0.02(+0.46%)
Jun 13, 2018
3.248
3.269
3.243
3.253
553,943
+0.00(+0.00%)
Jun 12, 2018
3.253
3.284
3.243
3.253
449,060
-0.01(-0.15%)
Jun 11, 2018
3.238
3.279
3.232
3.259
574,321
+0.02(+0.62%)
Jun 08, 2018
3.233
3.289
3.233
3.238
804,594
+0.00(+0.00%)
Jun 07, 2018
3.233
3.269
3.233
3.238
589,337
-0.02(-0.54%)
Jun 06, 2018
3.218
3.269
3.218
3.256
830,180
+0.03(+1.02%)
Jun 05, 2018
3.178
3.223
3.168
3.223
841,468
+0.03(+0.95%)
Jun 04, 2018
3.123
3.193
3.123
3.193
686,693
+0.08(+2.59%)
Jun 01, 2018
3.153
3.168
3.112
3.112
488,951
-0.03(-0.96%)
May 31, 2018
3.128
3.163
3.123
3.143
677,230
+0.02(+0.64%)
May 30, 2018
3.097
3.133
3.097
3.123
727,691
+0.04(+1.14%)
May 29, 2018
3.072
3.097
3.062
3.087
414,179
+0.01(+0.33%)
May 25, 2018
3.077
3.077
3.077
0
+0.01(+0.33%)
May 24, 2018
3.077
3.087
3.067
3.067
437,756
-0.02(-0.65%)
May 23, 2018
3.072
3.092
3.072
3.087
362,626
+0.02(+0.49%)
May 22, 2018
3.087
3.097
3.072
3.072
431,328
-0.01(-0.33%)
May 21, 2018
3.082
3.107
3.072
3.082
563,732
+0.01(+0.33%)
May 18, 2018
3.082
3.085
3.052
3.072
704,885
-0.02(-0.49%)
May 17, 2018
3.072
3.107
3.072
3.087
537,242
+0.01(+0.16%)
May 16, 2018
3.092
3.118
3.072
3.082
538,394
-0.01(-0.16%)
May 15, 2018
3.087
3.097
3.062
3.087
519,759
-0.01(-0.33%)
May 14, 2018
3.077
3.112
3.072
3.097
576,090
+0.03(+0.82%)
May 11, 2018
3.077
3.102
3.072
3.072
524,082
-0.01(-0.33%)
May 10, 2018
3.047
3.105
3.027
3.082
735,750
+0.06(+2.00%)
May 09, 2018
2.997
3.052
2.992
3.022
769,668
+0.03(+1.01%)
May 08, 2018
2.992
3.012
2.976
2.992
526,893
-0.01(-0.17%)
May 07, 2018
3.012
3.032
2.976
2.997
1,084,756
-0.01(-0.33%)
May 04, 2018
3.007
3.067
3.007
3.007
881,357
-0.01(-0.33%)
May 03, 2018
3.168
3.168
3.017
3.017
1,219,141
-0.13(-4.01%)
May 02, 2018
3.148
3.158
3.112
3.143
705,868
+0.01(+0.16%)
May 01, 2018
3.168
3.168
3.112
3.138
467,591
-0.04(-1.27%)
Apr 30, 2018
3.213
3.213
3.158
3.178
560,241
+0.01(+0.32%)
Apr 27, 2018
3.158
3.173
3.148
3.168
333,331
+0.01(+0.32%)
Apr 26, 2018
3.168
3.168
3.148
3.158
627,132
-0.01(-0.32%)
Apr 25, 2018
3.148
3.170
3.148
3.168
709,118
+0.01(+0.16%)
Apr 24, 2018
3.163
3.183
3.153
3.163
529,224
+0.00(+0.00%)
Apr 23, 2018
3.213
3.223
3.153
3.163
815,598
-0.06(-1.87%)
Apr 20, 2018
3.193
3.223
3.193
3.223
518,018
+0.03(+0.79%)
Apr 19, 2018
3.203
3.208
3.188
3.198
701,942
-0.01(-0.31%)
Apr 18, 2018
3.153
3.221
3.153
3.208
1,010,208
+0.06(+2.00%)
Apr 17, 2018
3.143
3.158
3.128
3.145
517,412
+0.02(+0.73%)
Apr 16, 2018
3.107
3.133
3.095
3.123
336,683
+0.03(+0.98%)
Apr 13, 2018
3.128
3.133
3.072
3.092
424,468
-0.03(-0.81%)
Apr 12, 2018
3.107
3.133
3.107
3.118
449,522
+0.02(+0.65%)
Apr 11, 2018
3.107
3.148
3.092
3.097
799,973
+0.01(+0.16%)
Apr 10, 2018
3.102
3.120
3.087
3.092
776,873
+0.01(+0.16%)
Apr 09, 2018
3.082
3.095
3.072
3.087
356,816
+0.03(+0.82%)
Apr 06, 2018
3.082
3.107
3.047
3.062
494,056
-0.03(-0.98%)
Apr 05, 2018
3.067
3.107
3.052
3.092
693,122
+0.03(+0.82%)
Apr 04, 2018
3.037
3.082
3.032
3.067
648,118
+0.03(+0.83%)
Apr 03, 2018
3.012
3.052
2.997
3.042
674,131
+0.04(+1.34%)
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.