Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent/Claymore Global Convertible Securities and Income Fd (NY: AGC )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.072 4.079 4.004 4.059 124,117 +0.02(+0.43%)
Sep 29, 2015 4.049 4.049 3.982 4.042 95,195 -0.02(-0.37%)
Sep 28, 2015 4.192 4.192 4.049 4.057 83,898 -0.13(-3.05%)
Sep 25, 2015 4.215 4.226 4.169 4.184 97,382 -0.03(-0.71%)
Sep 24, 2015 4.215 4.222 4.139 4.215 216,961 -0.01(-0.18%)
Sep 23, 2015 4.237 4.267 4.215 4.222 91,343 -0.02(-0.35%)
Sep 22, 2015 4.230 4.275 4.207 4.237 109,132 -0.06(-1.40%)
Sep 21, 2015 4.350 4.387 4.290 4.297 62,254 -0.06(-1.38%)
Sep 18, 2015 4.320 4.380 4.312 4.357 93,900 +0.00(+0.00%)
Sep 17, 2015 4.312 4.402 4.297 4.357 101,797 +0.04(+0.87%)
Sep 16, 2015 4.327 4.342 4.312 4.320 111,103 -0.02(-0.35%)
Sep 15, 2015 4.267 4.335 4.267 4.335 115,090 +0.05(+1.23%)
Sep 14, 2015 4.275 4.312 4.230 4.282 104,269 -0.03(-0.70%)
Sep 11, 2015 4.297 4.312 4.267 4.312 97,218 +0.01(+0.30%)
Sep 10, 2015 4.285 4.299 4.262 4.299 102,260 +0.00(+0.00%)
Sep 09, 2015 4.337 4.366 4.292 4.299 105,861 -0.04(-0.86%)
Sep 08, 2015 4.299 4.344 4.285 4.337 151,101 +0.07(+1.75%)
Sep 04, 2015 4.203 4.262 4.262 4.262 135,814 +0.02(+0.53%)
Sep 03, 2015 4.247 4.270 4.232 4.240 195,455 +0.02(+0.53%)
Sep 02, 2015 4.247 4.262 4.217 4.217 124,849 -0.01(-0.35%)
Sep 01, 2015 4.210 4.262 4.203 4.232 144,399 -0.04(-1.05%)
Aug 31, 2015 4.307 4.307 4.270 4.277 89,920 -0.03(-0.69%)
Aug 28, 2015 4.285 4.329 4.285 4.307 69,246 +0.02(+0.52%)
Aug 27, 2015 4.299 4.322 4.270 4.285 106,661 +0.05(+1.23%)
Aug 26, 2015 4.210 4.270 4.195 4.232 136,080 +0.07(+1.79%)
Aug 25, 2015 4.240 4.270 4.154 4.158 113,210 -0.01(-0.18%)
Aug 24, 2015 4.016 4.217 3.741 4.165 262,604 -0.13(-3.12%)
Aug 21, 2015 4.344 4.419 4.292 4.299 271,287 -0.13(-2.86%)
Aug 20, 2015 4.471 4.473 4.419 4.426 97,450 -0.07(-1.49%)
Aug 19, 2015 4.516 4.530 4.493 4.493 73,989 -0.02(-0.50%)
Aug 18, 2015 4.516 4.538 4.501 4.516 86,148 -0.01(-0.33%)
Aug 17, 2015 4.523 4.560 4.508 4.530 137,698 -0.01(-0.29%)
Aug 14, 2015 4.553 4.553 4.523 4.544 63,393 -0.02(-0.36%)
Aug 13, 2015 4.560 4.583 4.545 4.560 82,190 -0.02(-0.49%)
Aug 12, 2015 4.545 4.583 4.523 4.583 87,078 +0.01(+0.28%)
Aug 11, 2015 4.570 4.592 4.540 4.570 66,092 -0.03(-0.64%)
Aug 10, 2015 4.592 4.614 4.577 4.599 63,392 +0.02(+0.48%)
Aug 07, 2015 4.622 4.629 4.577 4.577 81,436 -0.06(-1.27%)
Aug 06, 2015 4.622 4.636 4.592 4.636 140,223 -0.01(-0.16%)
Aug 05, 2015 4.629 4.644 4.607 4.644 91,396 +0.04(+0.80%)
Aug 04, 2015 4.622 4.636 4.599 4.607 92,715 -0.03(-0.64%)
Aug 03, 2015 4.585 4.636 4.585 4.636 99,590 +0.04(+0.80%)
Jul 31, 2015 4.607 4.639 4.585 4.599 58,698 +0.01(+0.32%)
Jul 30, 2015 4.563 4.607 4.555 4.585 106,138 +0.00(+0.00%)
Jul 29, 2015 4.555 4.592 4.555 4.585 74,224 +0.03(+0.65%)
Jul 28, 2015 4.533 4.599 4.533 4.555 116,905 +0.02(+0.49%)
Jul 27, 2015 4.592 4.651 4.526 4.533 73,822 -0.10(-2.08%)
Jul 24, 2015 4.673 4.710 4.629 4.629 61,898 -0.05(-1.11%)
Jul 23, 2015 4.718 4.747 4.681 4.681 131,965 -0.03(-0.63%)
Jul 22, 2015 4.703 4.755 4.689 4.710 90,400 +0.00(+0.00%)
Jul 21, 2015 4.755 4.770 4.710 4.710 132,158 -0.04(-0.78%)
Jul 20, 2015 4.792 4.792 4.747 4.747 56,417 -0.04(-0.93%)
Jul 17, 2015 4.799 4.807 4.740 4.792 173,014 -0.01(-0.15%)
Jul 16, 2015 4.747 4.799 4.733 4.799 105,847 +0.05(+1.09%)
Jul 15, 2015 4.718 4.770 4.703 4.747 215,949 +0.04(+0.78%)
Jul 14, 2015 4.696 4.747 4.696 4.710 159,436 -0.03(-0.62%)
Jul 13, 2015 4.710 4.740 4.681 4.740 124,853 +0.06(+1.22%)
Jul 10, 2015 4.610 4.683 4.602 4.683 174,734 +0.09(+1.92%)
Jul 09, 2015 4.617 4.639 4.573 4.595 156,142 -0.02(-0.48%)
Jul 08, 2015 4.632 4.661 4.602 4.617 143,722 -0.06(-1.26%)
Jul 07, 2015 4.683 4.683 4.624 4.676 207,941 -0.01(-0.31%)
Jul 06, 2015 4.698 4.698 4.668 4.690 114,627 -0.03(-0.62%)
Jul 02, 2015 4.720 4.720 4.720 4.720 197,406 -0.01(-0.16%)
Jul 01, 2015 4.705 4.742 4.705 4.727 147,425 +0.02(+0.47%)
Jun 30, 2015 4.712 4.720 4.595 4.705 158,511 +0.04(+0.79%)
Jun 29, 2015 4.734 4.738 4.654 4.668 210,870 -0.12(-2.45%)
Jun 26, 2015 4.837 4.837 4.778 4.786 230,771 -0.05(-1.06%)
Jun 25, 2015 4.903 4.918 4.823 4.837 193,026 -0.06(-1.20%)
Jun 24, 2015 4.911 4.925 4.881 4.896 69,999 -0.03(-0.60%)
Jun 23, 2015 4.896 4.940 4.889 4.925 97,708 +0.03(+0.60%)
Jun 22, 2015 4.911 4.918 4.859 4.896 189,610 +0.00(+0.00%)
Jun 19, 2015 4.903 4.918 4.889 4.896 68,752 -0.01(-0.30%)
Jun 18, 2015 4.896 4.918 4.881 4.911 193,975 +0.02(+0.45%)
Jun 17, 2015 4.852 4.889 4.852 4.889 69,013 +0.04(+0.76%)
Jun 16, 2015 4.889 4.889 4.845 4.852 99,775 -0.04(-0.75%)
Jun 15, 2015 4.845 4.911 4.837 4.889 63,337 +0.01(+0.15%)
Jun 12, 2015 4.859 4.889 4.859 4.881 72,909 +0.01(+0.30%)
Jun 11, 2015 4.896 4.903 4.859 4.867 129,839 -0.02(-0.35%)
Jun 10, 2015 4.949 4.956 4.876 4.883 167,642 -0.05(-1.03%)
Jun 09, 2015 4.949 4.956 4.934 4.934 290,679 -0.01(-0.29%)
Jun 08, 2015 4.956 4.956 4.934 4.949 124,867 -0.01(-0.15%)
Jun 05, 2015 4.971 4.993 4.920 4.956 100,098 -0.01(-0.29%)
Jun 04, 2015 4.993 5.000 4.971 4.971 84,013 -0.04(-0.73%)
Jun 03, 2015 5.029 5.037 5.007 5.007 118,465 -0.01(-0.29%)
Jun 02, 2015 5.051 5.054 5.000 5.022 135,401 -0.04(-0.86%)
Jun 01, 2015 5.037 5.066 5.029 5.066 175,836 +0.03(+0.58%)
May 29, 2015 5.058 5.073 5.037 5.037 191,147 -0.03(-0.58%)
May 28, 2015 5.044 5.066 5.044 5.066 61,017 +0.01(+0.14%)
May 27, 2015 5.022 5.058 5.022 5.058 137,743 +0.04(+0.73%)
May 26, 2015 5.044 5.044 5.000 5.022 161,223 -0.02(-0.43%)
May 22, 2015 5.051 5.044 5.044 5.044 105,642 -0.01(-0.14%)
May 21, 2015 5.015 5.051 5.007 5.051 171,971 +0.04(+0.73%)
May 20, 2015 4.993 5.022 4.971 5.015 264,934 +0.03(+0.58%)
May 19, 2015 4.985 5.007 4.971 4.985 144,394 +0.00(+0.00%)
May 18, 2015 4.949 4.985 4.934 4.985 108,126 +0.04(+0.74%)
May 15, 2015 4.971 4.978 4.949 4.949 110,111 -0.04(-0.88%)
May 14, 2015 4.964 5.000 4.956 4.993 284,319 +0.07(+1.33%)
May 13, 2015 4.956 4.956 4.920 4.927 174,192 -0.02(-0.49%)
May 12, 2015 4.951 4.966 4.930 4.951 146,241 -0.01(-0.29%)
May 11, 2015 4.958 4.987 4.937 4.966 351,369 -0.01(-0.29%)
May 08, 2015 4.937 4.980 4.908 4.980 189,204 +0.08(+1.62%)
May 07, 2015 4.857 4.901 4.843 4.901 204,366 +0.03(+0.59%)
May 06, 2015 4.893 4.901 4.857 4.872 244,007 -0.02(-0.44%)
May 05, 2015 4.879 4.901 4.862 4.893 173,380 -0.01(-0.15%)
May 04, 2015 4.937 4.937 4.901 4.901 131,721 -0.02(-0.44%)
May 01, 2015 4.930 4.933 4.901 4.922 152,861 +0.01(+0.15%)
Apr 30, 2015 4.966 4.966 4.908 4.915 202,717 -0.05(-1.02%)
Apr 29, 2015 4.973 4.980 4.951 4.966 146,153 -0.01(-0.15%)
Apr 28, 2015 4.980 4.980 4.958 4.973 231,400 -0.01(-0.15%)
Apr 27, 2015 5.009 5.024 4.973 4.980 208,842 -0.02(-0.43%)
Apr 24, 2015 5.009 5.016 4.973 5.002 265,481 -0.03(-0.58%)
Apr 23, 2015 5.002 5.045 4.987 5.031 244,542 +0.02(+0.43%)
Apr 22, 2015 4.980 5.009 4.980 5.009 113,877 +0.03(+0.58%)
Apr 21, 2015 5.016 5.016 4.966 4.980 134,280 -0.03(-0.58%)
Apr 20, 2015 4.980 5.016 4.958 5.009 106,897 +0.05(+1.02%)
Apr 17, 2015 5.016 5.016 4.915 4.958 98,007 -0.06(-1.15%)
Apr 16, 2015 5.060 5.060 5.016 5.016 163,526 -0.05(-1.00%)
Apr 15, 2015 5.009 5.067 5.002 5.067 348,093 +0.05(+1.01%)
Apr 14, 2015 5.002 5.016 4.973 5.016 198,543 +0.01(+0.14%)
Apr 13, 2015 4.980 5.009 4.951 5.009 288,039 +0.05(+0.98%)
Apr 10, 2015 4.961 4.975 4.932 4.961 167,172 +0.01(+0.29%)
Apr 09, 2015 4.903 4.953 4.882 4.946 194,487 +0.04(+0.88%)
Apr 08, 2015 4.874 4.910 4.864 4.903 139,527 +0.04(+0.74%)
Apr 07, 2015 4.846 4.882 4.831 4.867 231,500 +0.01(+0.30%)
Apr 06, 2015 4.795 4.853 4.788 4.853 89,745 +0.04(+0.90%)
Apr 02, 2015 4.817 4.810 4.810 4.810 121,847 +0.00(+0.00%)
Apr 01, 2015 4.831 4.846 4.810 4.810 232,223 -0.02(-0.45%)
Mar 31, 2015 4.838 4.838 4.810 4.831 110,047 -0.01(-0.30%)
Mar 30, 2015 4.817 4.846 4.817 4.846 108,898 +0.03(+0.60%)
Mar 27, 2015 4.831 4.831 4.788 4.817 84,135 -0.01(-0.30%)
Mar 26, 2015 4.817 4.831 4.759 4.831 386,286 +0.01(+0.30%)
Mar 25, 2015 4.853 4.853 4.802 4.817 281,865 -0.02(-0.45%)
Mar 24, 2015 4.853 4.860 4.817 4.838 151,841 -0.02(-0.44%)
Mar 23, 2015 4.838 4.874 4.838 4.860 195,868 +0.01(+0.30%)
Mar 20, 2015 4.810 4.860 4.802 4.846 175,131 +0.04(+0.90%)
Mar 19, 2015 4.767 4.817 4.767 4.802 221,075 +0.01(+0.30%)
Mar 18, 2015 4.731 4.824 4.731 4.788 378,498 +0.01(+0.15%)
Mar 17, 2015 4.752 4.781 4.731 4.781 114,830 +0.00(+0.00%)
Mar 16, 2015 4.709 4.781 4.709 4.781 214,088 +0.07(+1.53%)
Mar 13, 2015 4.731 4.731 4.680 4.709 148,204 -0.03(-0.61%)
Mar 12, 2015 4.752 4.752 4.723 4.738 194,484 +0.00(+0.00%)
Mar 11, 2015 4.738 4.752 4.718 4.738 198,793 +0.01(+0.26%)
Mar 10, 2015 4.733 4.740 4.704 4.726 218,049 -0.04(-0.90%)
Mar 09, 2015 4.733 4.768 4.733 4.768 145,041 +0.04(+0.75%)
Mar 06, 2015 4.768 4.776 4.711 4.733 256,760 -0.04(-0.75%)
Mar 05, 2015 4.761 4.790 4.760 4.768 134,221 +0.01(+0.15%)
Mar 04, 2015 4.718 4.761 4.697 4.761 211,057 +0.04(+0.91%)
Mar 03, 2015 4.718 4.726 4.704 4.718 141,450 -0.01(-0.15%)
Mar 02, 2015 4.697 4.733 4.697 4.726 265,150 +0.04(+0.76%)
Feb 27, 2015 4.690 4.733 4.689 4.690 211,042 -0.04(-0.76%)
Feb 26, 2015 4.704 4.726 4.668 4.726 308,708 +0.04(+0.76%)
Feb 25, 2015 4.668 4.697 4.668 4.690 210,503 +0.01(+0.15%)
Feb 24, 2015 4.647 4.683 4.647 4.683 176,160 +0.02(+0.46%)
Feb 23, 2015 4.647 4.676 4.647 4.661 200,756 -0.01(-0.15%)
Feb 20, 2015 4.647 4.676 4.633 4.668 126,216 +0.02(+0.46%)
Feb 19, 2015 4.654 4.654 4.611 4.647 207,264 +0.01(+0.31%)
Feb 18, 2015 4.611 4.640 4.590 4.633 213,740 +0.02(+0.46%)
Feb 17, 2015 4.647 4.661 4.576 4.611 549,682 -0.04(-0.77%)
Feb 13, 2015 4.668 4.647 4.647 4.647 136,307 -0.02(-0.46%)
Feb 12, 2015 4.618 4.668 4.604 4.668 245,535 +0.06(+1.40%)
Feb 11, 2015 4.611 4.618 4.576 4.604 141,762 +0.02(+0.42%)
Feb 10, 2015 4.571 4.585 4.549 4.585 111,034 +0.02(+0.47%)
Feb 09, 2015 4.578 4.578 4.564 4.564 124,303 -0.04(-0.77%)
Feb 06, 2015 4.606 4.613 4.557 4.599 123,372 -0.01(-0.15%)
Feb 05, 2015 4.592 4.613 4.585 4.606 92,135 +0.01(+0.15%)
Feb 04, 2015 4.557 4.599 4.549 4.599 159,386 +0.01(+0.15%)
Feb 03, 2015 4.500 4.592 4.486 4.592 313,630 +0.09(+2.05%)
Feb 02, 2015 4.486 4.500 4.429 4.500 343,824 +0.03(+0.63%)
Jan 30, 2015 4.493 4.493 4.443 4.472 340,714 -0.02(-0.47%)
Jan 29, 2015 4.493 4.520 4.464 4.493 210,159 +0.01(+0.16%)
Jan 28, 2015 4.549 4.549 4.486 4.486 222,154 -0.04(-0.94%)
Jan 27, 2015 4.535 4.550 4.500 4.528 202,735 -0.03(-0.62%)
Jan 26, 2015 4.528 4.564 4.521 4.557 230,868 +0.01(+0.31%)
Jan 23, 2015 4.521 4.564 4.507 4.542 397,300 +0.01(+0.31%)
Jan 22, 2015 4.514 4.539 4.457 4.528 446,813 +0.02(+0.47%)
Jan 21, 2015 4.479 4.507 4.464 4.507 237,442 +0.04(+0.79%)
Jan 20, 2015 4.486 4.500 4.436 4.472 124,021 -0.02(-0.47%)
Jan 16, 2015 4.429 4.493 4.422 4.493 185,543 +0.01(+0.32%)
Jan 15, 2015 4.472 4.493 4.450 4.479 173,547 +0.01(+0.16%)
Jan 14, 2015 4.422 4.493 4.408 4.472 429,464 +0.01(+0.32%)
Jan 13, 2015 4.457 4.479 4.408 4.457 186,709 +0.01(+0.27%)
Jan 12, 2015 4.466 4.473 4.410 4.445 197,226 -0.05(-1.10%)
Jan 09, 2015 4.495 4.523 4.410 4.495 329,297 +0.02(+0.47%)
Jan 08, 2015 4.452 4.495 4.431 4.473 205,150 +0.05(+1.11%)
Jan 07, 2015 4.424 4.445 4.396 4.424 290,406 +0.04(+0.80%)
Jan 06, 2015 4.396 4.424 4.361 4.389 197,785 -0.01(-0.16%)
Jan 05, 2015 4.424 4.425 4.355 4.396 342,696 -0.03(-0.64%)
Jan 02, 2015 4.431 4.452 4.403 4.424 172,134 -0.01(-0.16%)
Dec 31, 2014 4.431 4.431 4.431 4.431 239,133 +0.02(+0.48%)
Dec 30, 2014 4.431 4.445 4.403 4.410 229,710 -0.04(-0.79%)
Dec 29, 2014 4.459 4.473 4.431 4.445 147,905 -0.04(-0.94%)
Dec 26, 2014 4.438 4.488 4.417 4.488 154,936 +0.05(+1.11%)
Dec 24, 2014 4.424 4.438 4.438 4.438 189,799 +0.01(+0.32%)
Dec 23, 2014 4.417 4.431 4.396 4.424 260,655 +0.01(+0.32%)
Dec 22, 2014 4.417 4.431 4.375 4.410 230,256 -0.02(-0.48%)
Dec 19, 2014 4.410 4.438 4.375 4.431 338,961 +0.03(+0.64%)
Dec 18, 2014 4.375 4.424 4.361 4.403 318,794 +0.05(+1.13%)
Dec 17, 2014 4.277 4.354 4.248 4.354 295,308 +0.10(+2.31%)
Dec 16, 2014 4.291 4.326 4.255 4.255 239,909 -0.06(-1.47%)
Dec 15, 2014 4.375 4.389 4.305 4.319 103,741 -0.01(-0.32%)
Dec 12, 2014 4.361 4.396 4.326 4.333 221,202 -0.06(-1.28%)
Dec 11, 2014 4.445 4.459 4.389 4.389 325,638 -0.04(-0.84%)
Dec 10, 2014 4.517 4.517 4.426 4.426 180,652 -0.09(-2.01%)
Dec 09, 2014 4.489 4.517 4.468 4.517 454,674 +0.03(+0.62%)
Dec 08, 2014 4.545 4.552 4.489 4.489 184,675 -0.06(-1.38%)
Dec 05, 2014 4.524 4.552 4.503 4.552 154,529 +0.03(+0.77%)
Dec 04, 2014 4.524 4.538 4.503 4.517 207,106 -0.01(-0.15%)
Dec 03, 2014 4.524 4.545 4.524 4.524 199,158 +0.00(+0.00%)
Dec 02, 2014 4.573 4.580 4.524 4.524 134,980 -0.04(-0.92%)
Dec 01, 2014 4.566 4.601 4.538 4.566 158,598 -0.03(-0.61%)
Nov 28, 2014 4.629 4.629 4.587 4.594 50,660 -0.03(-0.75%)
Nov 26, 2014 4.629 4.629 4.629 4.629 129,197 +0.03(+0.61%)
Nov 25, 2014 4.573 4.601 4.559 4.601 125,951 +0.03(+0.61%)
Nov 24, 2014 4.566 4.573 4.552 4.573 100,097 +0.03(+0.61%)
Nov 21, 2014 4.573 4.587 4.543 4.545 122,407 +0.00(+0.00%)
Nov 20, 2014 4.517 4.559 4.510 4.545 102,879 +0.00(+0.00%)
Nov 19, 2014 4.538 4.552 4.510 4.545 106,402 -0.01(-0.31%)
Nov 18, 2014 4.517 4.566 4.496 4.559 170,394 +0.04(+0.93%)
Nov 17, 2014 4.545 4.552 4.517 4.517 182,985 -0.05(-1.07%)
Nov 14, 2014 4.573 4.573 4.552 4.566 83,108 -0.02(-0.46%)
Nov 13, 2014 4.615 4.615 4.559 4.587 129,500 -0.02(-0.45%)
Nov 12, 2014 4.587 4.622 4.566 4.608 163,418 +0.02(+0.41%)
Nov 11, 2014 4.554 4.589 4.534 4.589 157,225 +0.04(+0.91%)
Nov 10, 2014 4.568 4.568 4.534 4.547 176,108 -0.02(-0.46%)
Nov 07, 2014 4.596 4.596 4.547 4.568 155,658 -0.02(-0.45%)
Nov 06, 2014 4.596 4.596 4.561 4.589 263,856 -0.01(-0.15%)
Nov 05, 2014 4.617 4.617 4.561 4.596 173,744 +0.00(+0.00%)
Nov 04, 2014 4.617 4.617 4.561 4.596 148,243 -0.03(-0.60%)
Nov 03, 2014 4.638 4.638 4.596 4.624 148,329 +0.01(+0.15%)
Oct 31, 2014 4.617 4.624 4.596 4.617 183,427 +0.04(+0.91%)
Oct 30, 2014 4.589 4.589 4.561 4.575 150,771 +0.00(+0.00%)
Oct 29, 2014 4.644 4.644 4.575 4.575 194,588 -0.07(-1.49%)
Oct 28, 2014 4.644 4.679 4.617 4.644 123,759 +0.01(+0.30%)
Oct 27, 2014 4.631 4.644 4.644 4.631 62,326 -0.01(-0.30%)
Oct 24, 2014 4.624 4.644 4.596 4.644 84,386 +0.03(+0.60%)
Oct 23, 2014 4.582 4.634 4.568 4.617 122,893 +0.08(+1.68%)
Oct 22, 2014 4.568 4.596 4.520 4.540 119,732 -0.02(-0.46%)
Oct 21, 2014 4.506 4.561 4.499 4.561 110,458 +0.08(+1.70%)
Oct 20, 2014 4.430 4.492 4.430 4.485 119,305 +0.06(+1.25%)
Oct 17, 2014 4.360 4.443 4.360 4.430 200,337 +0.10(+2.24%)
Oct 16, 2014 4.235 4.360 4.235 4.333 270,384 +0.05(+1.13%)
Oct 15, 2014 4.312 4.333 4.208 4.284 286,961 -0.08(-1.90%)
Oct 14, 2014 4.333 4.381 4.319 4.367 222,417 +0.02(+0.48%)
Oct 13, 2014 4.478 4.478 4.339 4.346 181,492 -0.13(-2.94%)
Oct 10, 2014 4.561 4.568 4.471 4.478 234,347 -0.08(-1.72%)
Oct 09, 2014 4.611 4.611 4.543 4.556 136,512 -0.05(-1.18%)
Oct 08, 2014 4.618 4.618 4.570 4.611 175,890 +0.01(+0.12%)
Oct 07, 2014 4.618 4.618 4.591 4.605 201,965 -0.02(-0.43%)
Oct 06, 2014 4.653 4.653 4.618 4.625 112,903 -0.01(-0.30%)
Oct 03, 2014 4.646 4.646 4.605 4.639 155,295 +0.01(+0.15%)
Oct 02, 2014 4.646 4.653 4.591 4.632 238,886 -0.01(-0.15%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.