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
Virtus Diversified Income & Convertible Fund
(NY:
ACV
)
22.37
-0.40 (-1.76%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016
7.768
7.772
7.690
7.756
83,185
-0.02(-0.21%)
Aug 30, 2016
7.780
7.792
7.739
7.772
104,213
-0.01(-0.16%)
Aug 29, 2016
7.756
7.796
7.751
7.784
70,803
+0.08(+1.06%)
Aug 26, 2016
7.731
7.825
7.662
7.702
126,018
-0.05(-0.63%)
Aug 25, 2016
7.747
7.760
7.713
7.751
57,524
+0.00(+0.00%)
Aug 24, 2016
7.821
7.829
7.751
7.751
64,759
-0.03(-0.37%)
Aug 23, 2016
7.792
7.854
7.776
7.780
66,750
+0.02(+0.32%)
Aug 22, 2016
7.747
7.756
7.711
7.756
69,010
+0.02(+0.32%)
Aug 19, 2016
7.764
7.764
7.670
7.731
111,735
-0.02(-0.26%)
Aug 18, 2016
7.768
7.777
7.702
7.751
120,555
+0.02(+0.32%)
Aug 17, 2016
7.772
7.788
7.719
7.727
48,085
-0.02(-0.32%)
Aug 16, 2016
7.780
7.792
7.719
7.751
130,244
-0.02(-0.32%)
Aug 15, 2016
7.813
7.821
7.735
7.776
69,191
+0.00(+0.05%)
Aug 12, 2016
7.878
7.878
7.739
7.772
132,805
-0.11(-1.35%)
Aug 11, 2016
7.870
7.898
7.841
7.878
103,858
+0.04(+0.57%)
Aug 10, 2016
7.890
7.898
7.747
7.833
211,238
-0.02(-0.26%)
Aug 09, 2016
7.870
7.886
7.731
7.854
105,208
+0.06(+0.77%)
Aug 08, 2016
7.761
7.818
7.745
7.793
98,857
+0.03(+0.42%)
Aug 05, 2016
7.745
7.789
7.699
7.761
76,268
+0.06(+0.79%)
Aug 04, 2016
7.664
7.704
7.648
7.700
61,774
+0.06(+0.74%)
Aug 03, 2016
7.607
7.644
7.551
7.644
77,634
+0.06(+0.75%)
Aug 02, 2016
7.700
7.700
7.535
7.587
177,828
-0.09(-1.21%)
Aug 01, 2016
7.749
7.749
7.600
7.680
141,934
-0.00(-0.05%)
Jul 29, 2016
7.773
7.781
7.664
7.684
122,050
-0.07(-0.94%)
Jul 28, 2016
7.741
7.761
7.717
7.757
72,304
+0.04(+0.58%)
Jul 27, 2016
7.713
7.769
7.668
7.713
128,114
+0.02(+0.32%)
Jul 26, 2016
7.628
7.688
7.595
7.688
165,935
+0.09(+1.23%)
Jul 25, 2016
7.466
7.607
7.466
7.595
273,323
+0.09(+1.24%)
Jul 22, 2016
7.498
7.510
7.446
7.502
87,124
+0.04(+0.54%)
Jul 21, 2016
7.474
7.502
7.437
7.462
59,213
+0.01(+0.11%)
Jul 20, 2016
7.368
7.482
7.368
7.453
142,403
+0.09(+1.27%)
Jul 19, 2016
7.344
7.395
7.340
7.360
99,138
-0.01(-0.14%)
Jul 18, 2016
7.324
7.409
7.312
7.370
91,476
+0.05(+0.64%)
Jul 15, 2016
7.348
7.425
7.316
7.324
168,056
-0.05(-0.66%)
Jul 14, 2016
7.364
7.376
7.328
7.372
138,933
+0.04(+0.55%)
Jul 13, 2016
7.389
7.390
7.296
7.332
111,034
-0.04(-0.49%)
Jul 12, 2016
7.372
7.433
7.362
7.368
165,515
+0.02(+0.33%)
Jul 11, 2016
7.332
7.389
7.324
7.344
62,424
+0.01(+0.11%)
Jul 08, 2016
7.263
7.338
7.259
7.336
112,281
+0.14(+1.91%)
Jul 07, 2016
7.182
7.210
7.154
7.198
79,331
+0.05(+0.72%)
Jul 06, 2016
7.091
7.170
7.083
7.147
96,737
+0.02(+0.34%)
Jul 05, 2016
7.127
7.151
7.083
7.123
167,669
-0.01(-0.17%)
Jul 01, 2016
7.155
7.135
7.135
7.135
84,525
+0.01(+0.11%)
Jun 30, 2016
7.119
7.127
7.015
7.127
124,636
+0.04(+0.57%)
Jun 29, 2016
7.075
7.087
7.015
7.087
96,982
+0.11(+1.61%)
Jun 28, 2016
6.970
7.013
6.946
6.974
81,972
+0.10(+1.46%)
Jun 27, 2016
6.958
6.958
6.770
6.874
214,829
-0.09(-1.27%)
Jun 24, 2016
7.055
7.143
6.898
6.962
108,748
-0.22(-3.02%)
Jun 23, 2016
7.151
7.179
7.119
7.179
75,250
+0.08(+1.07%)
Jun 22, 2016
7.167
7.167
7.071
7.103
75,369
-0.04(-0.56%)
Jun 21, 2016
7.123
7.151
7.079
7.143
68,413
+0.04(+0.51%)
Jun 20, 2016
7.103
7.147
7.071
7.107
111,201
+0.03(+0.45%)
Jun 17, 2016
7.111
7.111
7.055
7.075
47,226
-0.04(-0.51%)
Jun 16, 2016
7.107
7.115
7.019
7.111
128,388
-0.03(-0.39%)
Jun 15, 2016
7.067
7.139
7.067
7.139
60,733
+0.06(+0.79%)
Jun 14, 2016
7.203
7.211
7.031
7.083
125,152
-0.11(-1.56%)
Jun 13, 2016
7.215
7.259
7.171
7.195
102,781
-0.04(-0.61%)
Jun 10, 2016
7.299
7.299
7.159
7.239
157,189
-0.08(-1.15%)
Jun 09, 2016
7.287
7.323
7.243
7.323
96,740
+0.06(+0.87%)
Jun 08, 2016
7.241
7.264
7.213
7.260
69,396
+0.06(+0.83%)
Jun 07, 2016
7.133
7.213
7.113
7.201
190,316
+0.07(+0.95%)
Jun 06, 2016
7.101
7.213
7.101
7.133
385,780
-0.03(-0.39%)
Jun 03, 2016
7.141
7.177
7.117
7.161
122,615
+0.04(+0.61%)
Jun 02, 2016
7.161
7.181
7.117
7.117
125,650
-0.04(-0.50%)
Jun 01, 2016
7.165
7.165
7.109
7.153
91,596
+0.01(+0.11%)
May 31, 2016
7.121
7.173
7.018
7.145
155,038
+0.05(+0.73%)
May 27, 2016
7.090
7.094
7.094
7.094
67,187
+0.02(+0.27%)
May 26, 2016
7.022
7.090
7.006
7.075
151,148
+0.08(+1.09%)
May 25, 2016
6.966
7.006
6.950
6.998
112,733
+0.06(+0.92%)
May 24, 2016
6.847
6.954
6.847
6.935
198,748
+0.09(+1.28%)
May 23, 2016
6.887
6.887
6.827
6.847
52,297
-0.04(-0.58%)
May 20, 2016
6.915
6.933
6.859
6.887
69,202
+0.01(+0.12%)
May 19, 2016
6.911
6.915
6.819
6.879
180,086
-0.03(-0.40%)
May 18, 2016
6.911
6.982
6.867
6.907
114,115
-0.05(-0.74%)
May 17, 2016
7.014
7.014
6.929
6.958
141,656
-0.04(-0.51%)
May 16, 2016
6.950
7.006
6.927
6.994
80,602
+0.05(+0.74%)
May 13, 2016
6.970
6.974
6.923
6.943
79,754
-0.02(-0.29%)
May 12, 2016
6.986
6.998
6.939
6.962
106,374
+0.00(+0.06%)
May 11, 2016
6.978
7.010
6.947
6.958
82,285
-0.02(-0.34%)
May 10, 2016
7.038
7.038
6.958
6.982
59,300
+0.02(+0.33%)
May 09, 2016
7.015
7.042
6.960
6.960
45,261
-0.03(-0.39%)
May 06, 2016
6.948
7.027
6.948
6.987
88,331
+0.02(+0.34%)
May 05, 2016
7.011
7.038
6.926
6.964
112,172
-0.01(-0.17%)
May 04, 2016
7.027
7.027
6.964
6.975
68,780
-0.04(-0.62%)
May 03, 2016
7.042
7.054
6.964
7.019
155,338
-0.02(-0.34%)
May 02, 2016
7.062
7.160
7.007
7.042
153,044
+0.03(+0.45%)
Apr 29, 2016
7.030
7.046
6.960
7.011
123,086
-0.06(-0.78%)
Apr 28, 2016
7.113
7.137
7.058
7.066
114,806
-0.04(-0.55%)
Apr 27, 2016
7.062
7.105
7.062
7.105
85,623
+0.06(+0.89%)
Apr 26, 2016
7.074
7.074
6.991
7.042
76,851
-0.02(-0.22%)
Apr 25, 2016
7.097
7.097
7.027
7.058
47,949
-0.03(-0.44%)
Apr 22, 2016
7.090
7.117
7.070
7.090
61,553
+0.02(+0.28%)
Apr 21, 2016
7.058
7.093
7.038
7.070
198,113
+0.02(+0.34%)
Apr 20, 2016
7.038
7.070
7.006
7.046
73,327
+0.02(+0.28%)
Apr 19, 2016
7.054
7.054
6.967
7.027
117,248
+0.04(+0.61%)
Apr 18, 2016
7.007
7.027
6.956
6.984
118,160
-0.01(-0.15%)
Apr 15, 2016
7.007
7.030
6.952
6.995
75,967
-0.00(-0.06%)
Apr 14, 2016
6.948
7.019
6.944
6.999
78,439
+0.02(+0.34%)
Apr 13, 2016
6.956
6.979
6.901
6.975
65,478
+0.02(+0.34%)
Apr 12, 2016
6.889
6.952
6.853
6.952
133,026
+0.05(+0.74%)
Apr 11, 2016
6.861
6.928
6.857
6.901
58,215
+0.02(+0.34%)
Apr 08, 2016
6.889
6.920
6.873
6.877
65,813
+0.00(+0.00%)
Apr 07, 2016
6.845
6.891
6.842
6.877
141,468
+0.03(+0.44%)
Apr 06, 2016
6.796
6.882
6.788
6.847
179,817
+0.03(+0.40%)
Apr 05, 2016
6.847
6.847
6.784
6.819
126,137
-0.05(-0.68%)
Apr 04, 2016
6.897
6.913
6.843
6.866
175,157
-0.07(-0.96%)
Apr 01, 2016
6.851
6.971
6.843
6.932
88,109
+0.00(+0.00%)
Mar 31, 2016
6.913
6.932
6.858
6.932
81,579
+0.04(+0.51%)
Mar 30, 2016
6.882
6.901
6.831
6.897
83,295
+0.07(+1.09%)
Mar 29, 2016
6.769
6.843
6.745
6.823
69,346
+0.06(+0.93%)
Mar 28, 2016
6.819
6.819
6.734
6.761
92,218
-0.02(-0.29%)
Mar 24, 2016
6.792
6.780
6.780
6.780
100,538
-0.06(-0.91%)
Mar 23, 2016
6.843
6.866
6.753
6.843
63,311
-0.02(-0.34%)
Mar 22, 2016
6.835
6.936
6.835
6.866
99,825
-0.02(-0.34%)
Mar 21, 2016
6.800
6.905
6.796
6.890
129,081
+0.06(+0.86%)
Mar 18, 2016
6.862
6.893
6.804
6.831
98,768
+0.00(+0.00%)
Mar 17, 2016
6.745
6.890
6.722
6.831
166,168
+0.04(+0.57%)
Mar 16, 2016
6.656
6.796
6.656
6.792
165,565
+0.09(+1.28%)
Mar 15, 2016
6.745
6.745
6.640
6.706
133,395
-0.05(-0.69%)
Mar 14, 2016
6.722
6.784
6.718
6.753
56,829
-0.01(-0.12%)
Mar 11, 2016
6.788
6.788
6.730
6.761
107,558
+0.04(+0.52%)
Mar 10, 2016
6.663
6.730
6.644
6.726
132,375
+0.04(+0.64%)
Mar 09, 2016
6.671
6.693
6.617
6.683
109,276
+0.07(+1.04%)
Mar 08, 2016
6.598
6.687
6.598
6.614
213,538
-0.05(-0.70%)
Mar 07, 2016
6.691
6.703
6.615
6.660
107,747
-0.02(-0.35%)
Mar 04, 2016
6.598
6.683
6.596
6.683
114,776
+0.13(+1.94%)
Mar 03, 2016
6.529
6.618
6.413
6.556
233,631
+0.07(+1.13%)
Mar 02, 2016
6.421
6.483
6.393
6.483
207,592
+0.07(+1.08%)
Mar 01, 2016
6.347
6.413
6.313
6.413
122,504
+0.15(+2.34%)
Feb 29, 2016
6.247
6.340
6.247
6.266
149,570
-0.03(-0.49%)
Feb 26, 2016
6.189
6.297
6.189
6.297
90,663
+0.10(+1.68%)
Feb 25, 2016
6.069
6.208
6.062
6.193
120,479
+0.15(+2.49%)
Feb 24, 2016
6.035
6.081
5.942
6.042
155,885
+0.00(+0.06%)
Feb 23, 2016
6.023
6.081
6.023
6.039
155,499
-0.00(-0.06%)
Feb 22, 2016
6.039
6.131
5.973
6.042
156,348
+0.01(+0.19%)
Feb 19, 2016
5.992
6.071
5.985
6.031
78,477
-0.01(-0.13%)
Feb 18, 2016
6.050
6.054
6.019
6.039
72,815
+0.04(+0.66%)
Feb 17, 2016
5.903
6.050
5.896
5.999
84,439
+0.07(+1.23%)
Feb 16, 2016
5.838
5.957
5.838
5.926
142,743
+0.10(+1.79%)
Feb 12, 2016
5.761
5.822
5.822
5.822
150,220
+0.12(+2.03%)
Feb 11, 2016
5.730
5.776
5.629
5.707
184,121
-0.15(-2.51%)
Feb 10, 2016
5.884
5.907
5.811
5.853
102,320
+0.01(+0.18%)
Feb 09, 2016
5.900
5.919
5.766
5.843
122,112
-0.07(-1.16%)
Feb 08, 2016
5.992
5.992
5.862
5.912
74,802
-0.17(-2.82%)
Feb 05, 2016
6.152
6.171
6.053
6.083
108,045
-0.06(-0.99%)
Feb 04, 2016
6.206
6.240
6.145
6.145
179,138
-0.08(-1.23%)
Feb 03, 2016
6.263
6.309
6.099
6.221
193,508
-0.03(-0.55%)
Feb 02, 2016
6.316
6.316
6.179
6.255
331,974
-0.12(-1.92%)
Feb 01, 2016
6.271
6.442
6.183
6.377
660,134
+0.11(+1.83%)
Jan 29, 2016
6.114
6.267
6.095
6.263
231,119
+0.17(+2.76%)
Jan 28, 2016
6.064
6.114
5.999
6.095
444,108
+0.11(+1.92%)
Jan 27, 2016
5.946
6.029
5.932
5.980
260,924
+0.00(+0.06%)
Jan 26, 2016
5.912
6.057
5.912
5.976
324,205
+0.06(+0.97%)
Jan 25, 2016
5.999
6.037
5.892
5.919
206,976
-0.05(-0.83%)
Jan 22, 2016
5.828
6.049
5.828
5.969
180,753
+0.23(+3.99%)
Jan 21, 2016
5.702
5.885
5.576
5.740
391,820
+0.07(+1.21%)
Jan 20, 2016
5.870
5.885
5.446
5.671
272,582
-0.21(-3.57%)
Jan 19, 2016
6.003
6.003
5.858
5.881
162,156
-0.06(-1.09%)
Jan 15, 2016
6.045
5.946
5.946
5.946
153,711
-0.22(-3.59%)
Jan 14, 2016
6.156
6.217
6.091
6.167
241,313
-0.03(-0.55%)
Jan 13, 2016
6.400
6.416
6.194
6.202
160,488
-0.20(-3.16%)
Jan 12, 2016
6.439
6.484
6.328
6.404
159,257
-0.00(-0.08%)
Jan 11, 2016
6.462
6.473
6.360
6.409
86,792
-0.06(-0.94%)
Jan 08, 2016
6.587
6.647
6.462
6.470
201,958
-0.10(-1.50%)
Jan 07, 2016
6.636
6.731
6.534
6.568
448,154
-0.22(-3.29%)
Jan 06, 2016
6.765
6.833
6.753
6.791
122,732
-0.06(-0.88%)
Jan 05, 2016
6.768
6.901
6.768
6.852
203,847
+0.06(+0.95%)
Jan 04, 2016
6.802
6.882
6.731
6.787
164,724
-0.08(-1.16%)
Dec 31, 2015
6.840
6.867
6.867
6.867
375,540
+0.02(+0.28%)
Dec 30, 2015
6.855
6.897
6.802
6.848
291,403
+0.05(+0.67%)
Dec 29, 2015
6.893
6.902
6.791
6.802
415,048
-0.02(-0.22%)
Dec 28, 2015
6.818
6.848
6.742
6.818
320,140
-0.01(-0.11%)
Dec 24, 2015
6.825
6.825
6.825
6.825
111,339
+0.03(+0.45%)
Dec 23, 2015
6.708
6.829
6.708
6.795
350,701
+0.05(+0.67%)
Dec 22, 2015
6.814
6.814
6.663
6.749
327,151
-0.03(-0.45%)
Dec 21, 2015
6.802
6.818
6.757
6.780
195,754
+0.03(+0.45%)
Dec 18, 2015
6.749
6.772
6.685
6.749
121,347
+0.01(+0.11%)
Dec 17, 2015
6.621
6.802
6.621
6.742
388,721
+0.01(+0.11%)
Dec 16, 2015
6.579
6.782
6.534
6.734
305,224
+0.21(+3.25%)
Dec 15, 2015
6.481
6.553
6.443
6.523
270,328
+0.09(+1.35%)
Dec 14, 2015
6.473
6.530
6.377
6.436
175,118
-0.12(-1.85%)
Dec 11, 2015
6.723
6.753
6.512
6.557
238,404
-0.22(-3.24%)
Dec 10, 2015
6.825
6.852
6.753
6.776
180,973
-0.06(-0.94%)
Dec 09, 2015
6.681
6.855
6.625
6.840
318,246
+0.17(+2.53%)
Dec 08, 2015
6.566
6.742
6.566
6.671
183,180
-0.06(-0.84%)
Dec 07, 2015
6.716
6.754
6.686
6.728
153,501
-0.05(-0.71%)
Dec 04, 2015
6.727
6.851
6.709
6.776
158,835
+0.03(+0.50%)
Dec 03, 2015
6.915
6.915
6.739
6.742
228,436
-0.13(-1.91%)
Dec 02, 2015
6.855
6.930
6.844
6.873
206,572
+0.03(+0.44%)
Dec 01, 2015
6.825
6.877
6.784
6.844
253,854
+0.07(+1.11%)
Nov 30, 2015
6.757
6.832
6.754
6.769
199,649
+0.02(+0.33%)
Nov 27, 2015
6.754
6.757
6.697
6.746
29,521
+0.02(+0.28%)
Nov 25, 2015
6.701
6.727
6.727
6.727
261,628
+0.06(+0.84%)
Nov 24, 2015
6.649
6.746
6.626
6.671
186,295
+0.03(+0.42%)
Nov 23, 2015
6.664
6.739
6.608
6.643
329,636
+0.01(+0.14%)
Nov 20, 2015
6.682
6.724
6.596
6.634
197,244
-0.01(-0.17%)
Nov 19, 2015
6.679
6.686
6.611
6.645
204,858
-0.04(-0.62%)
Nov 18, 2015
6.630
6.686
6.623
6.686
419,970
+0.05(+0.73%)
Nov 17, 2015
6.679
6.709
6.604
6.637
216,351
-0.04(-0.62%)
Nov 16, 2015
6.724
6.724
6.578
6.679
230,810
-0.01(-0.10%)
Nov 13, 2015
6.697
6.720
6.593
6.685
122,818
-0.04(-0.62%)
Nov 12, 2015
6.795
6.810
6.656
6.727
140,043
-0.06(-0.94%)
Nov 11, 2015
6.941
6.941
6.746
6.791
181,327
-0.04(-0.66%)
Nov 10, 2015
6.806
6.872
6.739
6.836
173,484
-0.04(-0.65%)
Nov 09, 2015
6.965
6.982
6.870
6.881
121,588
-0.11(-1.57%)
Nov 06, 2015
7.024
7.067
6.939
6.991
141,619
-0.08(-1.10%)
Nov 05, 2015
7.091
7.091
6.998
7.069
205,654
+0.04(+0.53%)
Nov 04, 2015
7.050
7.062
7.006
7.032
162,605
+0.02(+0.25%)
Nov 03, 2015
7.002
7.095
6.998
7.014
166,109
-0.01(-0.15%)
Nov 02, 2015
7.080
7.087
6.983
7.024
151,114
+0.01(+0.11%)
Oct 30, 2015
6.942
7.050
6.942
7.017
162,718
+0.07(+1.02%)
Oct 29, 2015
6.957
7.002
6.917
6.946
123,651
-0.01(-0.16%)
Oct 28, 2015
6.939
6.998
6.879
6.957
99,729
+0.05(+0.70%)
Oct 27, 2015
6.924
6.972
6.868
6.909
180,086
-0.07(-1.06%)
Oct 26, 2015
6.983
7.017
6.920
6.983
158,877
-0.01(-0.21%)
Oct 23, 2015
6.942
7.039
6.942
6.998
98,237
+0.07(+1.07%)
Oct 22, 2015
6.905
6.976
6.888
6.924
189,543
+0.09(+1.36%)
Oct 21, 2015
6.905
6.905
6.820
6.831
94,186
-0.01(-0.20%)
Oct 20, 2015
6.905
6.913
6.835
6.845
91,990
-0.02(-0.34%)
Oct 19, 2015
6.920
6.920
6.805
6.868
92,392
-0.03(-0.38%)
Oct 16, 2015
6.853
6.946
6.787
6.894
142,161
+0.03(+0.38%)
Oct 15, 2015
6.892
6.902
6.827
6.868
97,542
+0.07(+0.98%)
Oct 14, 2015
6.868
6.905
6.768
6.801
195,636
-0.03(-0.38%)
Oct 13, 2015
6.842
6.902
6.764
6.827
104,793
-0.01(-0.22%)
Oct 12, 2015
6.898
6.905
6.799
6.842
119,136
-0.08(-1.13%)
Oct 09, 2015
6.868
6.954
6.864
6.920
85,922
+0.06(+0.82%)
Oct 08, 2015
6.779
6.864
6.721
6.864
59,339
+0.11(+1.63%)
Oct 07, 2015
6.776
6.931
6.648
6.754
129,777
-0.02(-0.33%)
Oct 06, 2015
6.751
6.817
6.655
6.776
86,170
+0.06(+0.82%)
Oct 05, 2015
6.695
6.832
6.649
6.721
144,809
+0.13(+2.01%)
Oct 02, 2015
6.475
6.589
6.374
6.589
171,383
+0.15(+2.40%)
Oct 01, 2015
6.574
6.636
6.339
6.434
252,214
+0.02(+0.34%)
Sep 30, 2015
6.423
6.438
6.339
6.412
180,503
+0.10(+1.57%)
Sep 29, 2015
6.545
6.600
6.291
6.313
185,412
-0.04(-0.69%)
Sep 28, 2015
6.725
6.758
6.346
6.357
371,422
-0.35(-5.26%)
Sep 25, 2015
6.809
6.938
6.636
6.710
202,866
-0.04(-0.54%)
Sep 24, 2015
6.662
6.747
6.511
6.747
318,902
+0.08(+1.27%)
Sep 23, 2015
6.854
6.883
6.662
6.662
279,960
-0.13(-1.95%)
Sep 22, 2015
6.909
6.946
6.614
6.795
408,095
-0.09(-1.34%)
Sep 21, 2015
6.982
7.063
6.835
6.887
206,968
-0.09(-1.32%)
Sep 18, 2015
6.953
7.137
6.776
6.979
138,459
+0.06(+0.80%)
Sep 17, 2015
6.890
7.003
6.861
6.923
292,450
+0.02(+0.32%)
Sep 16, 2015
6.754
6.971
6.717
6.901
438,461
+0.11(+1.68%)
Sep 15, 2015
6.714
6.787
6.666
6.787
213,976
+0.12(+1.82%)
Sep 14, 2015
6.751
6.787
6.629
6.666
417,071
-0.07(-0.98%)
Sep 11, 2015
6.710
6.795
6.703
6.732
240,142
-0.03(-0.38%)
Sep 10, 2015
6.787
6.831
6.633
6.758
142,767
+0.01(+0.11%)
Sep 09, 2015
6.806
6.901
6.751
6.751
139,353
-0.06(-0.93%)
Sep 08, 2015
6.869
6.898
6.683
6.814
185,260
+0.08(+1.14%)
Sep 04, 2015
6.636
6.738
6.738
6.738
86,398
-0.07(-0.96%)
Sep 03, 2015
6.945
6.945
6.778
6.803
112,784
-0.09(-1.36%)
Sep 02, 2015
6.781
6.913
6.621
6.897
145,601
+0.21(+3.15%)
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
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.