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
)
22.77
+0.19 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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, 2017
9.538
9.597
9.489
9.597
129,168
+0.06(+0.62%)
Aug 30, 2017
9.412
9.538
9.377
9.538
89,701
+0.09(+1.00%)
Aug 29, 2017
9.407
9.453
9.358
9.444
55,255
+0.01(+0.10%)
Aug 28, 2017
9.475
9.475
9.424
9.434
69,216
-0.00(-0.05%)
Aug 25, 2017
9.407
9.439
9.362
9.439
117,282
+0.02(+0.24%)
Aug 24, 2017
9.511
9.511
9.317
9.416
115,662
-0.06(-0.67%)
Aug 23, 2017
9.434
9.484
9.395
9.480
88,457
+0.05(+0.48%)
Aug 22, 2017
9.376
9.457
9.376
9.434
67,016
+0.06(+0.68%)
Aug 21, 2017
9.453
9.453
9.344
9.371
62,579
-0.05(-0.58%)
Aug 18, 2017
9.462
9.471
9.331
9.425
118,107
+0.01(+0.10%)
Aug 17, 2017
9.516
9.529
9.413
9.416
60,917
-0.07(-0.71%)
Aug 16, 2017
9.493
9.561
9.444
9.484
156,089
+0.05(+0.53%)
Aug 15, 2017
9.502
9.502
9.398
9.434
60,766
+0.00(+0.05%)
Aug 14, 2017
9.389
9.448
9.344
9.430
84,759
+0.14(+1.56%)
Aug 11, 2017
9.150
9.412
9.050
9.285
191,243
+0.06(+0.64%)
Aug 10, 2017
9.760
9.778
9.195
9.227
236,746
-0.56(-5.72%)
Aug 09, 2017
9.859
9.861
9.706
9.787
98,456
-0.06(-0.56%)
Aug 08, 2017
9.874
9.883
9.811
9.842
93,252
-0.00(-0.05%)
Aug 07, 2017
9.838
9.847
9.802
9.847
80,525
+0.04(+0.44%)
Aug 04, 2017
9.838
9.847
9.802
9.803
55,784
-0.00(-0.03%)
Aug 03, 2017
9.860
9.860
9.784
9.807
88,812
-0.01(-0.14%)
Aug 02, 2017
9.793
9.829
9.771
9.820
99,599
+0.03(+0.27%)
Aug 01, 2017
9.762
9.793
9.673
9.793
83,598
+0.10(+1.02%)
Jul 31, 2017
9.726
9.730
9.686
9.695
56,816
-0.02(-0.23%)
Jul 28, 2017
9.703
9.762
9.587
9.717
170,972
-0.04(-0.37%)
Jul 27, 2017
9.820
9.865
9.686
9.753
134,887
-0.02(-0.18%)
Jul 26, 2017
9.851
9.869
9.771
9.771
106,789
-0.09(-0.91%)
Jul 25, 2017
9.780
9.932
9.753
9.860
186,362
+0.09(+0.96%)
Jul 24, 2017
9.739
9.766
9.717
9.766
110,030
+0.07(+0.69%)
Jul 21, 2017
9.708
9.820
9.690
9.699
95,917
+0.04(+0.37%)
Jul 20, 2017
9.618
9.726
9.611
9.663
61,138
+0.04(+0.47%)
Jul 19, 2017
9.712
9.784
9.618
9.618
224,565
-0.09(-0.97%)
Jul 18, 2017
9.529
9.717
9.524
9.712
142,302
+0.13(+1.31%)
Jul 17, 2017
9.600
9.663
9.506
9.587
111,497
-0.01(-0.09%)
Jul 14, 2017
9.569
9.609
9.556
9.596
48,540
+0.06(+0.61%)
Jul 13, 2017
9.556
9.569
9.489
9.538
83,021
+0.00(+0.00%)
Jul 12, 2017
9.457
9.538
9.421
9.538
66,993
+0.15(+1.58%)
Jul 11, 2017
9.564
9.582
9.358
9.390
121,579
-0.13(-1.38%)
Jul 10, 2017
9.512
9.606
9.512
9.521
126,775
+0.06(+0.61%)
Jul 07, 2017
9.419
9.490
9.392
9.463
63,685
+0.09(+0.95%)
Jul 06, 2017
9.419
9.459
9.356
9.374
58,099
-0.12(-1.31%)
Jul 05, 2017
9.454
9.499
9.365
9.499
84,827
+0.02(+0.23%)
Jul 03, 2017
9.374
9.476
9.298
9.476
47,275
+0.15(+1.62%)
Jun 30, 2017
9.334
9.370
9.250
9.325
56,982
+0.03(+0.34%)
Jun 29, 2017
9.361
9.361
9.218
9.294
52,294
-0.03(-0.33%)
Jun 28, 2017
9.352
9.356
9.281
9.325
62,820
+0.07(+0.77%)
Jun 27, 2017
9.423
9.441
9.250
9.254
96,042
-0.21(-2.26%)
Jun 26, 2017
9.428
9.507
9.418
9.468
78,459
+0.06(+0.66%)
Jun 23, 2017
9.392
9.450
9.326
9.405
56,749
+0.02(+0.19%)
Jun 22, 2017
9.321
9.387
9.307
9.387
87,306
+0.08(+0.91%)
Jun 21, 2017
9.201
9.303
9.201
9.303
110,949
+0.14(+1.50%)
Jun 20, 2017
9.254
9.254
9.165
9.165
91,752
-0.12(-1.25%)
Jun 19, 2017
9.307
9.340
9.236
9.281
53,654
-0.01(-0.10%)
Jun 16, 2017
9.352
9.365
9.227
9.290
90,927
-0.01(-0.10%)
Jun 15, 2017
9.299
9.299
9.210
9.299
33,775
-0.02(-0.19%)
Jun 14, 2017
9.263
9.361
9.223
9.316
70,318
+0.12(+1.26%)
Jun 13, 2017
9.343
9.356
9.192
9.201
91,466
-0.13(-1.38%)
Jun 12, 2017
9.347
9.347
9.236
9.330
76,841
-0.04(-0.38%)
Jun 09, 2017
9.374
9.423
9.243
9.365
89,733
+0.03(+0.33%)
Jun 08, 2017
9.334
9.374
9.196
9.334
171,546
+0.04(+0.42%)
Jun 07, 2017
9.313
9.366
9.273
9.295
141,192
+0.00(+0.00%)
Jun 06, 2017
9.282
9.309
9.150
9.295
130,799
-0.01(-0.09%)
Jun 05, 2017
9.353
9.366
9.234
9.304
102,746
-0.00(-0.05%)
Jun 02, 2017
9.278
9.406
9.194
9.309
90,872
+0.10(+1.10%)
Jun 01, 2017
9.203
9.251
9.163
9.207
91,817
+0.00(+0.05%)
May 31, 2017
9.057
9.203
9.013
9.203
93,332
+0.13(+1.41%)
May 30, 2017
9.044
9.114
9.009
9.075
67,203
+0.05(+0.59%)
May 26, 2017
9.070
9.101
8.970
9.022
188,963
+0.00(+0.05%)
May 25, 2017
9.145
9.178
9.017
9.017
79,931
-0.15(-1.59%)
May 24, 2017
9.159
9.198
9.079
9.163
88,962
+0.05(+0.58%)
May 23, 2017
9.114
9.114
9.044
9.110
68,245
+0.03(+0.34%)
May 22, 2017
9.066
9.101
9.013
9.079
86,234
+0.06(+0.69%)
May 19, 2017
8.933
9.066
8.933
9.017
87,709
+0.09(+0.99%)
May 18, 2017
8.881
9.004
8.850
8.929
91,264
-0.02(-0.20%)
May 17, 2017
9.075
9.119
8.805
8.947
210,717
-0.17(-1.84%)
May 16, 2017
9.110
9.114
9.022
9.114
69,498
+0.04(+0.39%)
May 15, 2017
9.119
9.141
9.026
9.079
60,927
+0.00(+0.05%)
May 12, 2017
9.070
9.101
9.009
9.075
69,881
+0.04(+0.39%)
May 11, 2017
9.039
9.101
9.017
9.039
75,271
-0.02(-0.19%)
May 10, 2017
9.022
9.097
9.022
9.057
52,046
-0.00(-0.05%)
May 09, 2017
9.097
9.159
9.017
9.061
57,202
-0.04(-0.40%)
May 08, 2017
9.151
9.151
9.081
9.098
67,663
+0.00(+0.00%)
May 05, 2017
9.094
9.133
9.015
9.098
107,662
+0.07(+0.73%)
May 04, 2017
9.247
9.273
9.024
9.032
132,537
-0.21(-2.23%)
May 03, 2017
9.208
9.238
9.181
9.238
107,829
+0.06(+0.62%)
May 02, 2017
9.138
9.269
9.129
9.181
165,639
+0.05(+0.53%)
May 01, 2017
9.116
9.145
9.076
9.133
109,642
+0.07(+0.82%)
Apr 28, 2017
9.028
9.107
8.984
9.059
61,311
+0.07(+0.73%)
Apr 27, 2017
9.011
9.028
8.958
8.993
74,997
+0.03(+0.29%)
Apr 26, 2017
9.063
9.063
8.962
8.967
135,465
-0.12(-1.30%)
Apr 25, 2017
9.129
9.151
9.015
9.085
190,091
+0.00(+0.05%)
Apr 24, 2017
9.076
9.155
9.041
9.081
186,796
+0.07(+0.83%)
Apr 21, 2017
9.019
9.028
8.958
9.006
55,770
+0.04(+0.49%)
Apr 20, 2017
8.976
9.028
8.949
8.962
110,088
+0.00(+0.05%)
Apr 19, 2017
9.059
9.067
8.892
8.958
185,937
-0.04(-0.39%)
Apr 18, 2017
9.037
9.067
8.940
8.993
126,336
-0.07(-0.77%)
Apr 17, 2017
8.993
9.107
8.936
9.063
121,608
+0.13(+1.42%)
Apr 13, 2017
9.006
9.059
8.884
8.936
66,713
-0.03(-0.34%)
Apr 12, 2017
9.002
9.089
8.932
8.967
129,182
+0.02(+0.20%)
Apr 11, 2017
9.032
9.063
8.884
8.949
79,398
-0.04(-0.40%)
Apr 10, 2017
9.007
9.029
8.964
8.986
89,314
+0.01(+0.15%)
Apr 07, 2017
8.960
9.016
8.890
8.973
118,518
+0.07(+0.78%)
Apr 06, 2017
9.003
9.020
8.890
8.903
204,846
-0.03(-0.34%)
Apr 05, 2017
8.903
8.973
8.903
8.933
80,415
+0.03(+0.39%)
Apr 04, 2017
8.894
8.899
8.859
8.899
135,628
+0.02(+0.24%)
Apr 03, 2017
8.907
8.907
8.821
8.877
74,589
+0.05(+0.59%)
Mar 31, 2017
8.802
8.829
8.738
8.825
81,016
+0.03(+0.35%)
Mar 30, 2017
8.725
8.794
8.690
8.794
136,561
+0.11(+1.30%)
Mar 29, 2017
8.595
8.682
8.595
8.682
88,902
+0.13(+1.58%)
Mar 28, 2017
8.560
8.636
8.547
8.547
79,583
+0.03(+0.31%)
Mar 27, 2017
8.451
8.608
8.399
8.521
77,357
+0.01(+0.15%)
Mar 24, 2017
8.551
8.556
8.421
8.508
72,013
+0.00(+0.05%)
Mar 23, 2017
8.551
8.621
8.482
8.504
78,860
-0.05(-0.56%)
Mar 22, 2017
8.495
8.556
8.447
8.551
95,006
+0.08(+0.92%)
Mar 21, 2017
8.595
8.664
8.443
8.473
98,506
-0.13(-1.46%)
Mar 20, 2017
8.686
8.708
8.545
8.599
145,561
-0.04(-0.45%)
Mar 17, 2017
8.695
8.703
8.577
8.638
90,937
-0.02(-0.20%)
Mar 16, 2017
8.664
8.669
8.556
8.656
74,456
-0.01(-0.10%)
Mar 15, 2017
8.490
8.669
8.358
8.664
166,644
+0.21(+2.47%)
Mar 14, 2017
8.469
8.551
8.430
8.456
113,307
-0.07(-0.87%)
Mar 13, 2017
8.656
8.656
8.521
8.530
140,300
-0.15(-1.70%)
Mar 10, 2017
8.703
8.703
8.447
8.677
267,814
+0.03(+0.40%)
Mar 09, 2017
8.808
8.808
8.547
8.642
147,825
-0.18(-2.03%)
Mar 08, 2017
8.822
8.938
8.802
8.822
121,781
+0.00(+0.02%)
Mar 07, 2017
8.874
8.874
8.817
8.820
120,532
-0.07(-0.84%)
Mar 06, 2017
8.938
8.938
8.852
8.895
67,671
-0.01(-0.10%)
Mar 03, 2017
8.899
8.938
8.855
8.904
121,918
+0.07(+0.78%)
Mar 02, 2017
8.886
8.895
8.783
8.835
95,297
+0.01(+0.10%)
Mar 01, 2017
8.865
8.930
8.813
8.826
134,802
-0.03(-0.39%)
Feb 28, 2017
8.895
8.925
8.847
8.861
94,020
-0.03(-0.29%)
Feb 27, 2017
8.822
8.895
8.770
8.886
92,342
+0.08(+0.93%)
Feb 24, 2017
8.826
8.839
8.753
8.805
96,458
-0.04(-0.44%)
Feb 23, 2017
8.727
8.912
8.676
8.843
98,958
+0.10(+1.18%)
Feb 22, 2017
8.624
8.740
8.598
8.740
61,782
+0.09(+1.05%)
Feb 21, 2017
8.624
8.693
8.602
8.650
63,653
+0.03(+0.30%)
Feb 17, 2017
8.624
8.624
8.624
0
-0.03(-0.40%)
Feb 16, 2017
8.736
8.753
8.589
8.658
74,422
-0.03(-0.40%)
Feb 15, 2017
8.710
8.710
8.624
8.693
124,235
+0.02(+0.20%)
Feb 14, 2017
8.796
8.796
8.654
8.675
78,654
-0.10(-1.13%)
Feb 13, 2017
8.805
8.814
8.723
8.774
92,567
+0.03(+0.30%)
Feb 10, 2017
8.843
8.843
8.714
8.749
86,362
-0.07(-0.78%)
Feb 09, 2017
8.581
8.822
8.581
8.818
162,809
+0.27(+3.16%)
Feb 08, 2017
8.492
8.598
8.492
8.547
93,063
+0.01(+0.10%)
Feb 07, 2017
8.650
8.650
8.539
8.539
95,790
-0.12(-1.33%)
Feb 06, 2017
8.577
8.688
8.565
8.654
114,423
+0.09(+1.05%)
Feb 03, 2017
8.518
8.612
8.492
8.565
67,693
+0.08(+0.91%)
Feb 02, 2017
8.453
8.522
8.441
8.488
114,360
+0.04(+0.51%)
Feb 01, 2017
8.368
8.445
8.321
8.445
161,611
+0.12(+1.44%)
Jan 31, 2017
8.338
8.381
8.280
8.325
88,269
+0.00(+0.05%)
Jan 30, 2017
8.364
8.368
8.261
8.321
71,088
-0.03(-0.41%)
Jan 27, 2017
8.287
8.402
8.286
8.355
130,934
+0.08(+0.98%)
Jan 26, 2017
8.274
8.407
8.206
8.274
123,925
-0.05(-0.62%)
Jan 25, 2017
8.240
8.325
8.167
8.325
126,498
+0.11(+1.35%)
Jan 24, 2017
8.231
8.231
8.154
8.214
72,701
+0.01(+0.09%)
Jan 23, 2017
8.150
8.214
8.086
8.207
61,791
+0.08(+0.96%)
Jan 20, 2017
8.159
8.180
8.103
8.129
68,388
+0.02(+0.26%)
Jan 19, 2017
8.107
8.159
8.078
8.107
130,136
-0.01(-0.16%)
Jan 18, 2017
8.189
8.189
8.078
8.120
101,823
-0.04(-0.47%)
Jan 17, 2017
8.201
8.291
8.118
8.159
105,574
-0.01(-0.16%)
Jan 13, 2017
8.172
8.172
8.172
0
-0.00(-0.05%)
Jan 12, 2017
8.180
8.189
8.073
8.176
89,474
+0.00(+0.05%)
Jan 11, 2017
8.146
8.172
8.133
8.172
79,202
+0.03(+0.40%)
Jan 10, 2017
8.168
8.168
8.108
8.139
157,641
+0.03(+0.37%)
Jan 09, 2017
8.130
8.228
8.067
8.109
175,440
+0.01(+0.16%)
Jan 06, 2017
8.046
8.114
7.990
8.096
154,151
+0.00(+0.05%)
Jan 05, 2017
8.109
8.113
8.062
8.092
90,178
+0.02(+0.26%)
Jan 04, 2017
8.003
8.071
7.974
8.071
150,757
+0.09(+1.17%)
Jan 03, 2017
7.999
8.030
7.914
7.978
135,277
+0.03(+0.32%)
Dec 30, 2016
7.952
7.952
7.952
0
+0.02(+0.27%)
Dec 29, 2016
7.902
7.974
7.889
7.931
109,628
+0.00(+0.05%)
Dec 28, 2016
8.046
8.046
7.918
7.927
125,288
-0.09(-1.11%)
Dec 27, 2016
7.990
8.084
7.935
8.016
65,481
+0.03(+0.37%)
Dec 23, 2016
7.986
7.986
7.986
0
+0.00(+0.00%)
Dec 22, 2016
8.024
8.062
7.931
7.986
143,191
-0.03(-0.32%)
Dec 21, 2016
7.982
8.020
7.944
8.012
73,798
+0.05(+0.64%)
Dec 20, 2016
7.990
7.990
7.931
7.961
94,660
-0.01(-0.11%)
Dec 19, 2016
7.948
8.001
7.902
7.969
79,277
-0.01(-0.16%)
Dec 16, 2016
8.050
8.050
7.923
7.982
148,976
-0.06(-0.68%)
Dec 15, 2016
7.986
8.037
7.913
8.037
160,668
+0.10(+1.23%)
Dec 14, 2016
7.961
8.041
7.868
7.940
164,631
-0.00(-0.05%)
Dec 13, 2016
7.859
7.952
7.813
7.944
159,587
+0.13(+1.63%)
Dec 12, 2016
7.800
7.851
7.796
7.817
158,439
-0.06(-0.70%)
Dec 09, 2016
7.918
7.918
7.779
7.872
76,219
+0.02(+0.22%)
Dec 08, 2016
7.889
7.961
7.834
7.855
198,394
-0.01(-0.12%)
Dec 07, 2016
7.798
7.877
7.743
7.865
127,584
+0.10(+1.24%)
Dec 06, 2016
7.722
7.785
7.638
7.768
149,132
+0.09(+1.15%)
Dec 05, 2016
7.672
7.722
7.617
7.680
104,764
+0.09(+1.22%)
Dec 02, 2016
7.592
7.617
7.525
7.588
116,935
+0.02(+0.28%)
Dec 01, 2016
7.609
7.683
7.558
7.567
103,766
-0.09(-1.21%)
Nov 30, 2016
7.730
7.730
7.558
7.659
142,891
-0.09(-1.14%)
Nov 29, 2016
7.739
7.785
7.709
7.747
209,626
+0.05(+0.60%)
Nov 28, 2016
7.764
7.785
7.655
7.701
96,853
-0.06(-0.81%)
Nov 25, 2016
7.819
7.895
7.764
7.764
39,137
-0.04(-0.52%)
Nov 23, 2016
7.805
7.805
7.805
0
+0.00(+0.03%)
Nov 22, 2016
7.806
7.840
7.756
7.802
126,049
+0.05(+0.66%)
Nov 21, 2016
7.676
7.814
7.667
7.751
236,213
+0.07(+0.97%)
Nov 18, 2016
7.642
7.751
7.575
7.677
212,657
+0.05(+0.72%)
Nov 17, 2016
7.558
7.663
7.558
7.622
178,690
+0.08(+1.01%)
Nov 16, 2016
7.349
7.579
7.349
7.546
233,711
+0.17(+2.28%)
Nov 15, 2016
7.281
7.420
7.244
7.378
106,070
+0.07(+0.98%)
Nov 14, 2016
7.420
7.420
7.256
7.307
73,771
-0.07(-0.91%)
Nov 11, 2016
7.315
7.407
7.286
7.374
56,853
+0.06(+0.86%)
Nov 10, 2016
7.332
7.371
7.244
7.311
92,991
+0.00(+0.06%)
Nov 09, 2016
7.176
7.307
7.171
7.307
45,940
+0.06(+0.81%)
Nov 08, 2016
7.227
7.319
7.176
7.248
96,446
+0.01(+0.16%)
Nov 07, 2016
7.228
7.266
7.166
7.236
104,131
+0.10(+1.40%)
Nov 04, 2016
7.195
7.232
7.012
7.137
82,201
-0.05(-0.64%)
Nov 03, 2016
7.278
7.278
7.182
7.182
68,103
-0.12(-1.59%)
Nov 02, 2016
7.340
7.374
7.224
7.299
277,491
-0.04(-0.57%)
Nov 01, 2016
7.382
7.382
7.274
7.340
126,719
-0.06(-0.84%)
Oct 31, 2016
7.465
7.522
7.340
7.403
97,115
-0.04(-0.56%)
Oct 28, 2016
7.523
7.530
7.440
7.444
69,616
-0.06(-0.75%)
Oct 27, 2016
7.561
7.561
7.494
7.501
38,657
-0.04(-0.47%)
Oct 26, 2016
7.540
7.557
7.502
7.536
54,553
+0.00(+0.06%)
Oct 25, 2016
7.615
7.615
7.494
7.532
164,030
-0.04(-0.55%)
Oct 24, 2016
7.598
7.619
7.544
7.573
65,697
+0.03(+0.39%)
Oct 21, 2016
7.527
7.556
7.498
7.544
48,006
+0.03(+0.39%)
Oct 20, 2016
7.515
7.523
7.444
7.515
89,568
+0.02(+0.33%)
Oct 19, 2016
7.498
7.542
7.486
7.490
81,373
+0.02(+0.28%)
Oct 18, 2016
7.519
7.519
7.419
7.469
87,340
+0.03(+0.39%)
Oct 17, 2016
7.544
7.565
7.374
7.440
130,869
-0.09(-1.21%)
Oct 14, 2016
7.623
7.648
7.511
7.532
106,305
-0.04(-0.49%)
Oct 13, 2016
7.581
7.623
7.532
7.569
87,157
-0.02(-0.33%)
Oct 12, 2016
7.685
7.685
7.565
7.594
93,157
-0.07(-0.98%)
Oct 11, 2016
7.781
7.781
7.640
7.669
93,374
-0.09(-1.19%)
Oct 10, 2016
7.790
7.793
7.745
7.761
72,129
+0.02(+0.21%)
Oct 07, 2016
7.761
7.770
7.696
7.745
45,824
+0.02(+0.21%)
Oct 06, 2016
7.774
7.774
7.683
7.728
38,238
-0.02(-0.32%)
Oct 05, 2016
7.815
7.815
7.744
7.753
37,311
-0.01(-0.14%)
Oct 04, 2016
7.840
7.856
7.745
7.764
188,661
-0.04(-0.54%)
Oct 03, 2016
7.823
7.860
7.766
7.807
36,279
-0.03(-0.42%)
Sep 30, 2016
7.774
7.852
7.716
7.840
37,694
+0.08(+1.06%)
Sep 29, 2016
7.860
7.860
7.683
7.757
72,833
-0.07(-0.95%)
Sep 28, 2016
7.819
7.840
7.790
7.831
86,422
+0.02(+0.32%)
Sep 27, 2016
7.794
7.831
7.691
7.807
70,188
+0.03(+0.44%)
Sep 26, 2016
7.807
7.848
7.696
7.772
124,918
-0.04(-0.54%)
Sep 23, 2016
7.811
7.836
7.733
7.815
80,747
+0.03(+0.37%)
Sep 22, 2016
7.860
7.860
7.733
7.786
90,133
-0.01(-0.16%)
Sep 21, 2016
7.757
7.815
7.683
7.798
191,513
+0.09(+1.18%)
Sep 20, 2016
7.774
7.774
7.663
7.708
54,958
+0.00(+0.00%)
Sep 19, 2016
7.815
7.844
7.679
7.708
122,231
-0.08(-1.01%)
Sep 16, 2016
7.675
7.798
7.617
7.786
171,126
+0.13(+1.67%)
Sep 15, 2016
7.654
7.717
7.601
7.658
65,447
+0.02(+0.32%)
Sep 14, 2016
7.658
7.682
7.576
7.634
57,269
-0.00(-0.05%)
Sep 13, 2016
7.708
7.737
7.580
7.638
107,795
-0.09(-1.23%)
Sep 12, 2016
7.638
7.757
7.580
7.733
101,775
+0.05(+0.59%)
Sep 09, 2016
7.901
7.918
7.663
7.687
283,315
-0.23(-2.86%)
Sep 08, 2016
7.914
7.943
7.848
7.914
217,979
+0.03(+0.40%)
Sep 07, 2016
7.890
7.890
7.821
7.882
207,585
-0.00(-0.05%)
Sep 06, 2016
7.854
7.886
7.850
7.886
90,036
+0.04(+0.47%)
Sep 02, 2016
7.817
7.849
7.849
7.849
88,148
+0.05(+0.68%)
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.