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 (%)
Feb 28, 2018
2.699
2.743
2.689
2.694
800,707
-0.00(-0.18%)
Feb 27, 2018
2.733
2.753
2.699
2.699
564,310
-0.03(-1.08%)
Feb 26, 2018
2.728
2.738
2.713
2.728
771,372
+0.00(+0.00%)
Feb 23, 2018
2.743
2.755
2.718
2.728
465,849
-0.00(-0.18%)
Feb 22, 2018
2.738
2.751
2.723
2.733
460,212
+0.01(+0.54%)
Feb 21, 2018
2.748
2.759
2.718
2.718
613,070
-0.03(-1.07%)
Feb 20, 2018
2.767
2.792
2.738
2.748
420,387
-0.03(-1.06%)
Feb 16, 2018
2.777
2.777
2.777
0
+0.03(+1.25%)
Feb 15, 2018
2.757
2.762
2.747
2.743
503,828
-0.00(-0.18%)
Feb 14, 2018
2.762
2.782
2.738
2.748
679,706
-0.01(-0.53%)
Feb 13, 2018
2.748
2.782
2.748
2.762
496,097
-0.01(-0.53%)
Feb 12, 2018
2.811
2.811
2.762
2.777
878,209
-0.02(-0.87%)
Feb 09, 2018
2.767
2.831
2.762
2.801
1,284,276
+0.06(+2.32%)
Feb 08, 2018
2.865
2.897
2.733
2.738
1,276,841
-0.11(-3.94%)
Feb 07, 2018
2.816
2.880
2.797
2.850
1,048,918
+0.04(+1.39%)
Feb 06, 2018
2.757
2.821
2.718
2.811
1,576,749
+0.09(+3.16%)
Feb 05, 2018
2.806
2.841
2.684
2.725
1,582,327
-0.12(-4.06%)
Feb 02, 2018
2.889
2.889
2.836
2.841
1,156,342
-0.07(-2.35%)
Feb 01, 2018
2.909
2.929
2.894
2.909
578,554
-0.00(-0.17%)
Jan 31, 2018
2.919
2.933
2.909
2.914
798,171
-0.01(-0.33%)
Jan 30, 2018
2.933
2.943
2.909
2.924
806,590
-0.02(-0.66%)
Jan 29, 2018
2.968
2.973
2.933
2.943
816,450
-0.02(-0.82%)
Jan 26, 2018
2.963
2.973
2.958
2.968
567,799
+0.00(+0.08%)
Jan 25, 2018
2.982
2.989
2.958
2.965
845,937
-0.02(-0.57%)
Jan 24, 2018
3.017
3.018
2.982
2.982
448,830
-0.02(-0.81%)
Jan 23, 2018
3.017
3.021
2.987
3.007
618,965
-0.01(-0.49%)
Jan 22, 2018
3.012
3.036
3.012
3.021
421,792
+0.00(+0.16%)
Jan 19, 2018
3.051
3.060
3.017
3.017
606,465
-0.03(-0.96%)
Jan 18, 2018
3.007
3.061
2.982
3.046
1,191,487
+0.03(+1.14%)
Jan 17, 2018
2.997
3.017
2.977
3.012
746,641
+0.01(+0.49%)
Jan 16, 2018
3.051
3.061
2.973
2.997
1,360,618
-0.04(-1.45%)
Jan 12, 2018
3.041
3.041
3.041
0
+0.04(+1.30%)
Jan 11, 2018
2.987
3.021
2.986
3.002
919,006
+0.02(+0.66%)
Jan 10, 2018
2.987
2.992
2.958
2.982
1,627,051
-0.00(-0.16%)
Jan 09, 2018
3.017
3.051
2.973
2.987
1,065,887
-0.03(-0.97%)
Jan 08, 2018
3.007
3.031
3.002
3.017
880,953
+0.00(+0.00%)
Jan 05, 2018
3.026
3.036
2.997
3.017
1,047,000
-0.01(-0.32%)
Jan 04, 2018
3.051
3.065
3.017
3.026
847,133
-0.02(-0.80%)
Jan 03, 2018
3.051
3.080
3.041
3.051
824,446
-0.00(-0.16%)
Jan 02, 2018
3.046
3.080
3.046
3.056
844,069
+0.01(+0.32%)
Dec 29, 2017
3.046
3.046
3.046
0
+0.00(+0.00%)
Dec 28, 2017
3.070
3.100
3.041
3.046
1,456,632
-0.03(-1.11%)
Dec 27, 2017
3.061
3.080
3.031
3.080
1,446,422
+0.02(+0.64%)
Dec 26, 2017
2.992
3.095
2.992
3.061
1,390,622
+0.06(+1.95%)
Dec 22, 2017
2.992
3.041
2.987
3.002
1,697,185
+0.00(+0.16%)
Dec 21, 2017
3.031
3.036
2.977
2.997
3,272,373
-0.04(-1.29%)
Dec 20, 2017
3.090
3.116
3.029
3.036
1,886,907
-0.06(-1.90%)
Dec 19, 2017
3.129
3.153
3.080
3.095
1,654,938
-0.03(-1.09%)
Dec 18, 2017
3.129
3.173
3.105
3.129
2,112,911
+0.01(+0.47%)
Dec 15, 2017
3.086
3.114
3.067
3.114
2,414,628
+0.03(+0.92%)
Dec 14, 2017
3.095
3.124
3.053
3.086
1,604,454
-0.01(-0.46%)
Dec 13, 2017
3.100
3.119
3.062
3.100
2,069,661
+0.00(+0.00%)
Dec 12, 2017
3.091
3.119
3.086
3.100
1,302,011
+0.00(+0.15%)
Dec 11, 2017
3.100
3.111
3.086
3.095
1,238,787
-0.00(-0.15%)
Dec 08, 2017
3.110
3.112
3.095
3.100
655,226
-0.00(-0.15%)
Dec 07, 2017
3.105
3.110
3.091
3.105
822,195
+0.00(+0.15%)
Dec 06, 2017
3.110
3.110
3.088
3.100
787,119
-0.01(-0.31%)
Dec 05, 2017
3.119
3.126
3.086
3.110
825,054
-0.00(-0.15%)
Dec 04, 2017
3.143
3.156
3.110
3.114
860,770
-0.01(-0.46%)
Dec 01, 2017
3.119
3.138
3.100
3.129
944,720
+0.01(+0.46%)
Nov 30, 2017
3.152
3.152
3.091
3.114
1,007,107
-0.04(-1.21%)
Nov 29, 2017
3.167
3.186
3.124
3.152
867,942
-0.00(-0.15%)
Nov 28, 2017
3.124
3.162
3.086
3.157
1,189,520
-0.00(-0.15%)
Nov 27, 2017
3.205
3.210
3.152
3.162
792,042
-0.05(-1.48%)
Nov 24, 2017
3.224
3.247
3.195
3.209
273,697
+0.00(+0.00%)
Nov 22, 2017
3.219
3.262
3.205
3.209
536,834
+0.01(+0.45%)
Nov 21, 2017
3.195
3.235
3.179
3.195
555,918
+0.01(+0.45%)
Nov 20, 2017
3.176
3.209
3.176
3.181
567,061
+0.00(+0.00%)
Nov 17, 2017
3.143
3.186
3.138
3.181
817,535
+0.03(+0.91%)
Nov 16, 2017
3.176
3.186
3.124
3.152
857,863
-0.01(-0.30%)
Nov 15, 2017
3.181
3.209
3.138
3.162
922,368
-0.02(-0.75%)
Nov 14, 2017
3.219
3.230
3.176
3.186
1,241,370
-0.05(-1.47%)
Nov 13, 2017
3.271
3.271
3.219
3.233
763,799
-0.04(-1.16%)
Nov 10, 2017
3.281
3.295
3.233
3.271
1,169,491
-0.03(-0.86%)
Nov 09, 2017
3.347
3.419
3.290
3.300
935,982
-0.06(-1.84%)
Nov 08, 2017
3.347
3.371
3.328
3.362
495,073
+0.00(+0.00%)
Nov 07, 2017
3.357
3.362
3.324
3.362
643,532
+0.01(+0.43%)
Nov 06, 2017
3.376
3.385
3.338
3.347
554,084
-0.03(-0.98%)
Nov 03, 2017
3.328
3.404
3.305
3.381
574,332
+0.05(+1.43%)
Nov 02, 2017
3.390
3.404
3.319
3.333
876,708
-0.06(-1.82%)
Nov 01, 2017
3.400
3.409
3.385
3.395
349,300
-0.01(-0.28%)
Oct 31, 2017
3.466
3.479
3.402
3.404
708,967
-0.05(-1.51%)
Oct 30, 2017
3.476
3.495
3.457
3.457
252,711
-0.03(-0.82%)
Oct 27, 2017
3.504
3.504
3.466
3.485
323,172
-0.00(-0.14%)
Oct 26, 2017
3.471
3.495
3.457
3.490
272,243
+0.02(+0.69%)
Oct 25, 2017
3.542
3.542
3.452
3.466
394,718
-0.09(-2.54%)
Oct 24, 2017
3.504
3.561
3.504
3.557
459,349
+0.06(+1.77%)
Oct 23, 2017
3.490
3.515
3.480
3.495
679,104
+0.00(+0.14%)
Oct 20, 2017
3.499
3.504
3.490
3.490
398,110
+0.00(+0.00%)
Oct 19, 2017
3.476
3.499
3.461
3.490
492,558
+0.00(+0.14%)
Oct 18, 2017
3.509
3.523
3.485
3.485
427,776
-0.02(-0.68%)
Oct 17, 2017
3.538
3.542
3.504
3.509
301,865
-0.03(-0.81%)
Oct 16, 2017
3.514
3.542
3.504
3.538
284,623
+0.02(+0.68%)
Oct 13, 2017
3.533
3.535
3.504
3.514
362,472
-0.01(-0.27%)
Oct 12, 2017
3.514
3.533
3.513
3.523
515,190
+0.01(+0.27%)
Oct 11, 2017
3.523
3.548
3.514
3.514
601,953
-0.00(-0.14%)
Oct 10, 2017
3.528
3.542
3.514
3.518
357,889
-0.01(-0.40%)
Oct 09, 2017
3.533
3.547
3.523
3.533
519,748
-0.01(-0.27%)
Oct 06, 2017
3.571
3.571
3.518
3.542
439,625
-0.02(-0.67%)
Oct 05, 2017
3.585
3.585
3.552
3.566
446,418
-0.02(-0.53%)
Oct 04, 2017
3.580
3.599
3.566
3.585
345,575
+0.01(+0.40%)
Oct 03, 2017
3.585
3.599
3.509
3.571
677,089
-0.02(-0.66%)
Oct 02, 2017
3.585
3.599
3.552
3.595
601,923
+0.03(+0.80%)
Sep 29, 2017
3.557
3.585
3.514
3.566
1,062,612
+0.01(+0.27%)
Sep 28, 2017
3.523
3.557
3.509
3.557
696,625
+0.03(+0.94%)
Sep 27, 2017
3.533
3.533
3.495
3.523
345,455
+0.02(+0.54%)
Sep 26, 2017
3.495
3.514
3.461
3.504
424,749
+0.02(+0.68%)
Sep 25, 2017
3.447
3.495
3.442
3.480
595,975
+0.03(+0.97%)
Sep 22, 2017
3.452
3.457
3.429
3.447
641,947
+0.00(+0.00%)
Sep 21, 2017
3.433
3.450
3.429
3.447
650,647
+0.02(+0.55%)
Sep 20, 2017
3.404
3.442
3.404
3.428
405,335
+0.01(+0.28%)
Sep 19, 2017
3.423
3.438
3.404
3.419
463,010
+0.01(+0.28%)
Sep 18, 2017
3.447
3.447
3.404
3.409
748,426
-0.04(-1.10%)
Sep 15, 2017
3.390
3.461
3.385
3.447
2,124,823
+0.07(+2.11%)
Sep 14, 2017
3.339
3.385
3.334
3.376
854,864
+0.01(+0.41%)
Sep 13, 2017
3.334
3.362
3.316
3.362
875,875
+0.01(+0.28%)
Sep 12, 2017
3.302
3.374
3.302
3.353
1,079,286
+0.05(+1.54%)
Sep 11, 2017
3.302
3.311
3.269
3.302
830,883
-0.00(-0.14%)
Sep 08, 2017
3.311
3.325
3.278
3.306
566,988
-0.01(-0.42%)
Sep 07, 2017
3.306
3.329
3.302
3.320
365,822
+0.01(+0.28%)
Sep 06, 2017
3.316
3.320
3.297
3.311
437,626
-0.00(-0.14%)
Sep 05, 2017
3.334
3.357
3.309
3.316
417,683
-0.03(-0.83%)
Sep 01, 2017
3.306
3.357
3.306
3.343
462,530
+0.04(+1.26%)
Aug 31, 2017
3.334
3.353
3.302
3.302
779,115
-0.02(-0.70%)
Aug 30, 2017
3.316
3.339
3.311
3.325
385,383
+0.01(+0.28%)
Aug 29, 2017
3.329
3.343
3.316
3.316
476,390
-0.03(-0.83%)
Aug 28, 2017
3.357
3.362
3.325
3.343
308,407
-0.00(-0.14%)
Aug 25, 2017
3.348
3.367
3.329
3.348
361,875
+0.02(+0.70%)
Aug 24, 2017
3.339
3.353
3.320
3.325
373,266
-0.00(-0.14%)
Aug 23, 2017
3.311
3.353
3.306
3.329
338,195
+0.01(+0.42%)
Aug 22, 2017
3.320
3.343
3.316
3.316
286,294
-0.00(-0.14%)
Aug 21, 2017
3.339
3.353
3.311
3.320
343,019
-0.03(-0.83%)
Aug 18, 2017
3.348
3.364
3.343
3.348
235,869
-0.00(-0.14%)
Aug 17, 2017
3.343
3.376
3.334
3.353
366,070
+0.02(+0.56%)
Aug 16, 2017
3.380
3.390
3.320
3.334
803,518
-0.06(-1.64%)
Aug 15, 2017
3.385
3.399
3.362
3.390
416,010
+0.01(+0.27%)
Aug 14, 2017
3.371
3.431
3.371
3.380
531,671
+0.01(+0.28%)
Aug 11, 2017
3.404
3.404
3.353
3.371
406,814
-0.01(-0.41%)
Aug 10, 2017
3.455
3.469
3.376
3.385
893,196
-0.08(-2.41%)
Aug 09, 2017
3.464
3.487
3.455
3.469
551,565
-0.01(-0.40%)
Aug 08, 2017
3.506
3.524
3.459
3.482
354,092
-0.02(-0.66%)
Aug 07, 2017
3.455
3.510
3.455
3.506
530,981
+0.01(+0.40%)
Aug 04, 2017
3.478
3.510
3.455
3.492
613,407
+0.01(+0.27%)
Aug 03, 2017
3.455
3.538
3.441
3.482
581,269
+0.04(+1.08%)
Aug 02, 2017
3.543
3.543
3.441
3.445
1,172,044
-0.10(-2.88%)
Aug 01, 2017
3.529
3.557
3.520
3.547
303,410
+0.03(+0.79%)
Jul 31, 2017
3.515
3.534
3.496
3.520
407,494
+0.01(+0.26%)
Jul 28, 2017
3.510
3.529
3.492
3.510
307,706
-0.02(-0.66%)
Jul 27, 2017
3.482
3.536
3.478
3.534
386,526
+0.05(+1.46%)
Jul 26, 2017
3.506
3.510
3.478
3.482
423,732
-0.03(-0.79%)
Jul 25, 2017
3.510
3.529
3.492
3.510
515,968
+0.00(+0.00%)
Jul 24, 2017
3.524
3.534
3.506
3.510
399,019
-0.01(-0.26%)
Jul 21, 2017
3.520
3.542
3.510
3.520
450,434
-0.01(-0.26%)
Jul 20, 2017
3.538
3.511
3.529
433,697
+0.00(+0.13%)
Jul 19, 2017
3.534
3.538
3.506
3.524
462,879
-0.01(-0.26%)
Jul 18, 2017
3.520
3.534
3.506
3.534
321,676
+0.02(+0.53%)
Jul 17, 2017
3.501
3.524
3.501
3.515
606,463
-0.00(-0.13%)
Jul 14, 2017
3.520
3.469
3.520
596,517
+0.03(+0.80%)
Jul 13, 2017
3.547
3.547
3.482
3.492
410,196
-0.01(-0.40%)
Jul 12, 2017
3.510
3.538
3.496
3.506
580,652
-0.01(-0.26%)
Jul 11, 2017
3.524
3.529
3.473
3.515
471,781
-0.01(-0.39%)
Jul 10, 2017
3.478
3.538
3.478
3.529
664,863
+0.04(+1.06%)
Jul 07, 2017
3.496
3.515
3.441
3.492
467,283
-0.00(-0.13%)
Jul 06, 2017
3.487
3.501
3.452
3.496
361,985
+0.01(+0.27%)
Jul 05, 2017
3.515
3.524
3.455
3.487
560,804
-0.03(-0.79%)
Jul 03, 2017
3.478
3.524
3.473
3.515
536,569
+0.04(+1.20%)
Jun 30, 2017
3.450
3.487
3.441
3.473
845,347
+0.02(+0.54%)
Jun 29, 2017
3.478
3.487
3.422
3.455
461,012
+0.00(+0.00%)
Jun 28, 2017
3.482
3.506
3.445
3.455
489,410
-0.01(-0.40%)
Jun 27, 2017
3.478
3.492
3.455
3.469
714,540
+0.00(+0.13%)
Jun 26, 2017
3.487
3.487
3.464
3.464
330,261
-0.01(-0.27%)
Jun 23, 2017
3.469
3.478
3.450
3.473
403,821
+0.00(+0.00%)
Jun 22, 2017
3.450
3.487
3.436
3.473
546,536
+0.01(+0.27%)
Jun 21, 2017
3.464
3.482
3.455
3.464
479,890
+0.00(+0.13%)
Jun 20, 2017
3.459
3.482
3.455
3.459
508,884
-0.02(-0.53%)
Jun 19, 2017
3.478
3.506
3.469
3.478
660,440
+0.02(+0.54%)
Jun 16, 2017
3.478
3.483
3.445
3.459
1,854,060
-0.03(-0.93%)
Jun 15, 2017
3.520
3.534
3.427
3.492
999,824
-0.02(-0.53%)
Jun 14, 2017
3.479
3.524
3.442
3.510
988,684
+0.04(+1.18%)
Jun 13, 2017
3.506
3.506
3.402
3.470
1,401,467
-0.04(-1.03%)
Jun 12, 2017
3.465
3.510
3.465
3.506
728,811
+0.05(+1.57%)
Jun 09, 2017
3.447
3.465
3.420
3.451
985,496
+0.03(+0.93%)
Jun 08, 2017
3.497
3.528
3.415
3.420
1,611,345
-0.06(-1.82%)
Jun 07, 2017
3.492
3.510
3.465
3.483
487,423
-0.01(-0.26%)
Jun 06, 2017
3.497
3.506
3.474
3.492
404,658
-0.01(-0.39%)
Jun 05, 2017
3.533
3.542
3.488
3.506
429,302
-0.03(-0.90%)
Jun 02, 2017
3.538
3.569
3.524
3.538
797,150
+0.01(+0.26%)
Jun 01, 2017
3.524
3.538
3.519
3.528
359,282
+0.01(+0.26%)
May 31, 2017
3.510
3.531
3.488
3.519
852,980
+0.02(+0.52%)
May 30, 2017
3.470
3.504
3.465
3.501
426,220
+0.02(+0.65%)
May 26, 2017
3.465
3.497
3.451
3.479
298,107
+0.02(+0.52%)
May 25, 2017
3.461
3.506
3.451
3.461
609,143
+0.00(+0.13%)
May 24, 2017
3.470
3.483
3.442
3.456
362,276
-0.02(-0.52%)
May 23, 2017
3.474
3.506
3.442
3.474
903,731
+0.00(+0.13%)
May 22, 2017
3.429
3.488
3.420
3.470
1,563,050
+0.04(+1.19%)
May 19, 2017
3.406
3.451
3.379
3.429
906,466
+0.02(+0.66%)
May 18, 2017
3.388
3.429
3.384
3.406
467,077
-0.00(-0.13%)
May 17, 2017
3.384
3.415
3.384
3.411
383,254
+0.01(+0.27%)
May 16, 2017
3.415
3.415
3.379
3.402
363,388
-0.01(-0.27%)
May 15, 2017
3.379
3.420
3.368
3.411
391,661
+0.03(+0.94%)
May 12, 2017
3.397
3.406
3.356
3.379
405,513
-0.03(-0.80%)
May 11, 2017
3.370
3.420
3.356
3.406
543,015
+0.03(+0.94%)
May 10, 2017
3.384
3.406
3.370
3.374
551,851
-0.01(-0.27%)
May 09, 2017
3.424
3.438
3.374
3.384
519,072
-0.04(-1.19%)
May 08, 2017
3.465
3.465
3.406
3.424
524,925
-0.03(-0.79%)
May 05, 2017
3.438
3.465
3.420
3.451
660,175
+0.02(+0.53%)
May 04, 2017
3.356
3.447
3.352
3.433
1,498,682
+0.09(+2.71%)
May 03, 2017
3.334
3.368
3.334
3.343
447,034
+0.00(+0.00%)
May 02, 2017
3.306
3.352
3.306
3.343
522,883
+0.04(+1.10%)
May 01, 2017
3.334
3.334
3.306
3.306
293,247
-0.01(-0.41%)
Apr 28, 2017
3.329
3.343
3.302
3.320
421,947
+0.00(+0.00%)
Apr 27, 2017
3.334
3.334
3.302
3.320
606,983
-0.01(-0.27%)
Apr 26, 2017
3.329
3.352
3.316
3.329
536,628
+0.01(+0.27%)
Apr 25, 2017
3.325
3.347
3.308
3.320
637,541
+0.00(+0.14%)
Apr 24, 2017
3.325
3.329
3.302
3.316
754,684
+0.01(+0.27%)
Apr 21, 2017
3.320
3.325
3.306
3.306
508,797
-0.00(-0.14%)
Apr 20, 2017
3.293
3.316
3.266
3.311
730,758
+0.02(+0.55%)
Apr 19, 2017
3.302
3.320
3.288
3.293
377,944
-0.00(-0.14%)
Apr 18, 2017
3.279
3.302
3.266
3.297
530,636
+0.01(+0.28%)
Apr 17, 2017
3.266
3.302
3.261
3.288
528,256
+0.00(+0.14%)
Apr 13, 2017
3.266
3.297
3.248
3.284
480,010
+0.02(+0.55%)
Apr 12, 2017
3.325
3.329
3.248
3.266
1,216,939
-0.05(-1.64%)
Apr 11, 2017
3.284
3.325
3.275
3.320
727,316
+0.02(+0.69%)
Apr 10, 2017
3.302
3.320
3.284
3.297
497,067
-0.01(-0.27%)
Apr 07, 2017
3.320
3.338
3.293
3.306
433,993
-0.02(-0.55%)
Apr 06, 2017
3.293
3.325
3.284
3.325
592,971
+0.03(+0.82%)
Apr 05, 2017
3.325
3.347
3.284
3.297
729,018
-0.02(-0.68%)
Apr 04, 2017
3.361
3.361
3.293
3.320
749,299
-0.05(-1.48%)
Apr 03, 2017
3.438
3.442
3.347
3.370
728,393
-0.05(-1.46%)
Mar 31, 2017
3.388
3.420
3.381
3.420
660,484
+0.03(+0.94%)
Mar 30, 2017
3.370
3.420
3.365
3.388
642,738
+0.02(+0.67%)
Mar 29, 2017
3.352
3.370
3.338
3.365
500,723
+0.03(+0.95%)
Mar 28, 2017
3.297
3.347
3.293
3.334
593,357
+0.04(+1.10%)
Mar 27, 2017
3.306
3.309
3.266
3.297
554,094
-0.01(-0.41%)
Mar 24, 2017
3.306
3.340
3.288
3.311
558,227
+0.03(+0.83%)
Mar 23, 2017
3.284
3.329
3.279
3.284
446,915
+0.00(+0.00%)
Mar 22, 2017
3.316
3.316
3.261
3.284
1,008,395
-0.04(-1.09%)
Mar 21, 2017
3.365
3.388
3.306
3.320
953,030
-0.04(-1.21%)
Mar 20, 2017
3.379
3.442
3.352
3.361
919,675
-0.02(-0.67%)
Mar 17, 2017
3.329
3.433
3.325
3.384
1,310,458
+0.06(+1.77%)
Mar 16, 2017
3.356
3.397
3.306
3.325
1,412,064
-0.03(-0.88%)
Mar 15, 2017
3.361
3.375
3.303
3.354
781,649
+0.01(+0.33%)
Mar 14, 2017
3.378
3.378
3.321
3.343
873,305
-0.04(-1.18%)
Mar 13, 2017
3.414
3.414
3.365
3.383
856,301
-0.03(-0.91%)
Mar 10, 2017
3.272
3.418
3.272
3.414
1,274,915
+0.15(+4.61%)
Mar 09, 2017
3.339
3.343
3.228
3.263
2,063,285
-0.10(-2.89%)
Mar 08, 2017
3.387
3.396
3.316
3.361
776,963
-0.03(-0.78%)
Mar 07, 2017
3.418
3.418
3.361
3.387
590,869
-0.03(-0.91%)
Mar 06, 2017
3.436
3.440
3.396
3.418
589,320
-0.02(-0.64%)
Mar 03, 2017
3.423
3.445
3.378
3.440
882,622
+0.03(+0.78%)
Mar 02, 2017
3.445
3.445
3.387
3.414
713,697
-0.02(-0.64%)
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.