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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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, 2020
7.620
7.620
7.274
7.361
249,621
-0.40(-5.17%)
Feb 27, 2020
7.793
7.887
7.541
7.762
304,723
-0.11(-1.40%)
Feb 26, 2020
7.832
7.935
7.832
7.872
72,102
+0.03(+0.40%)
Feb 25, 2020
8.021
8.053
7.801
7.840
99,635
-0.17(-2.06%)
Feb 24, 2020
8.147
8.171
7.990
8.005
186,293
-0.28(-3.32%)
Feb 21, 2020
8.328
8.336
8.241
8.281
113,938
-0.06(-0.66%)
Feb 20, 2020
8.367
8.412
8.304
8.336
82,113
-0.05(-0.54%)
Feb 19, 2020
8.357
8.450
8.357
8.381
128,704
+0.02(+0.22%)
Feb 18, 2020
8.389
8.420
8.334
8.363
81,209
-0.03(-0.31%)
Feb 14, 2020
8.350
8.435
8.326
8.389
153,922
+0.04(+0.51%)
Feb 13, 2020
8.350
8.404
8.334
8.346
97,448
-0.04(-0.51%)
Feb 12, 2020
8.381
8.396
8.351
8.389
50,763
+0.06(+0.75%)
Feb 11, 2020
8.326
8.373
8.319
8.326
49,126
+0.04(+0.43%)
Feb 10, 2020
8.311
8.342
8.287
8.290
42,136
-0.00(-0.04%)
Feb 07, 2020
8.280
8.334
8.278
8.293
46,689
+0.01(+0.17%)
Feb 06, 2020
8.334
8.334
8.272
8.280
47,206
-0.03(-0.38%)
Feb 05, 2020
8.295
8.318
8.248
8.311
95,427
+0.10(+1.22%)
Feb 04, 2020
8.217
8.281
8.178
8.210
38,256
+0.06(+0.68%)
Feb 03, 2020
8.116
8.186
8.116
8.155
56,289
+0.06(+0.77%)
Jan 31, 2020
8.209
8.209
8.092
8.093
57,335
-0.10(-1.23%)
Jan 30, 2020
8.170
8.233
8.139
8.194
114,156
-0.00(-0.01%)
Jan 29, 2020
8.233
8.233
8.170
8.195
91,468
-0.01(-0.18%)
Jan 28, 2020
8.131
8.209
8.131
8.209
31,765
+0.09(+1.06%)
Jan 27, 2020
8.186
8.217
8.096
8.124
97,315
-0.14(-1.70%)
Jan 24, 2020
8.272
8.303
8.233
8.264
71,445
-0.01(-0.09%)
Jan 23, 2020
8.264
8.303
8.225
8.272
95,221
-0.02(-0.27%)
Jan 22, 2020
8.340
8.363
8.255
8.294
98,969
-0.02(-0.29%)
Jan 21, 2020
8.317
8.348
8.278
8.318
168,159
+0.01(+0.11%)
Jan 17, 2020
8.263
8.309
8.232
8.309
84,741
+0.06(+0.75%)
Jan 16, 2020
8.247
8.270
8.224
8.247
46,407
+0.02(+0.28%)
Jan 15, 2020
8.216
8.236
8.155
8.224
51,696
+0.03(+0.38%)
Jan 14, 2020
8.209
8.209
8.116
8.193
267,000
+0.01(+0.14%)
Jan 13, 2020
8.162
8.193
8.124
8.182
72,148
+0.06(+0.71%)
Jan 10, 2020
8.124
8.147
8.100
8.124
103,113
+0.02(+0.19%)
Jan 09, 2020
8.108
8.108
8.000
8.108
73,564
+0.02(+0.29%)
Jan 08, 2020
8.039
8.166
8.039
8.085
103,107
+0.08(+0.97%)
Jan 07, 2020
7.930
8.054
7.915
8.008
60,048
+0.07(+0.88%)
Jan 06, 2020
7.923
7.938
7.861
7.938
66,613
+0.00(+0.00%)
Jan 03, 2020
7.946
7.992
7.892
7.938
76,202
-0.06(-0.77%)
Jan 02, 2020
8.124
8.124
7.977
8.000
150,022
-0.04(-0.48%)
Dec 31, 2019
8.069
8.085
8.015
8.039
59,254
+0.01(+0.10%)
Dec 30, 2019
8.062
8.097
8.008
8.031
63,126
+0.01(+0.10%)
Dec 27, 2019
8.100
8.100
8.008
8.023
61,195
-0.02(-0.19%)
Dec 26, 2019
8.039
8.093
8.008
8.039
49,738
+0.05(+0.58%)
Dec 24, 2019
7.961
8.000
7.946
7.992
39,977
+0.06(+0.78%)
Dec 23, 2019
8.008
8.008
7.896
7.930
49,729
-0.02(-0.29%)
Dec 20, 2019
8.000
8.000
7.884
7.954
87,458
-0.01(-0.10%)
Dec 19, 2019
7.961
7.969
7.946
7.961
29,007
+0.00(+0.00%)
Dec 18, 2019
7.923
7.961
7.915
7.961
54,054
+0.03(+0.41%)
Dec 17, 2019
7.960
8.082
7.776
7.929
74,268
-0.01(-0.10%)
Dec 16, 2019
7.860
7.975
7.837
7.937
80,891
+0.10(+1.27%)
Dec 13, 2019
7.784
7.843
7.784
7.837
38,245
+0.05(+0.64%)
Dec 12, 2019
7.768
7.791
7.753
7.787
44,665
+0.02(+0.29%)
Dec 11, 2019
7.761
7.791
7.730
7.765
45,919
+0.01(+0.15%)
Dec 10, 2019
7.692
7.761
7.692
7.753
47,910
+0.05(+0.60%)
Dec 09, 2019
7.684
7.738
7.661
7.707
56,524
+0.02(+0.20%)
Dec 06, 2019
7.707
7.738
7.661
7.692
52,995
-0.02(-0.20%)
Dec 05, 2019
7.761
7.772
7.630
7.707
115,965
-0.03(-0.40%)
Dec 04, 2019
7.730
7.784
7.715
7.738
51,622
+0.03(+0.40%)
Dec 03, 2019
7.692
7.707
7.661
7.707
52,361
-0.05(-0.59%)
Dec 02, 2019
7.753
7.768
7.661
7.753
47,920
+0.00(+0.00%)
Nov 29, 2019
7.722
7.753
7.699
7.753
21,668
+0.05(+0.60%)
Nov 27, 2019
7.761
7.784
7.692
7.707
31,327
-0.08(-0.98%)
Nov 26, 2019
7.730
7.799
7.676
7.784
82,674
+0.01(+0.10%)
Nov 25, 2019
7.676
7.776
7.600
7.776
81,718
+0.12(+1.60%)
Nov 22, 2019
7.661
7.699
7.646
7.653
45,033
+0.02(+0.30%)
Nov 21, 2019
7.692
7.731
7.630
7.630
38,609
-0.08(-0.98%)
Nov 20, 2019
7.721
7.737
7.683
7.706
43,088
-0.03(-0.39%)
Nov 19, 2019
7.737
7.737
7.653
7.737
108,780
+0.01(+0.10%)
Nov 18, 2019
7.683
7.729
7.680
7.729
99,983
+0.05(+0.59%)
Nov 15, 2019
7.645
7.695
7.645
7.683
61,904
+0.05(+0.60%)
Nov 14, 2019
7.691
7.691
7.577
7.638
89,783
-0.07(-0.89%)
Nov 13, 2019
7.706
7.714
7.653
7.706
43,039
-0.02(-0.29%)
Nov 12, 2019
7.638
7.752
7.625
7.729
77,217
+0.08(+1.09%)
Nov 11, 2019
7.577
7.645
7.559
7.645
69,250
+0.06(+0.80%)
Nov 08, 2019
7.562
7.623
7.554
7.585
58,612
+0.01(+0.10%)
Nov 07, 2019
7.577
7.635
7.547
7.577
57,983
+0.00(+0.00%)
Nov 06, 2019
7.577
7.638
7.509
7.577
122,122
+0.00(+0.00%)
Nov 05, 2019
7.570
7.578
7.553
7.577
40,311
-0.02(-0.20%)
Nov 04, 2019
7.600
7.630
7.554
7.592
53,512
+0.05(+0.70%)
Nov 01, 2019
7.456
7.562
7.456
7.539
124,863
+0.11(+1.53%)
Oct 31, 2019
7.425
7.463
7.410
7.425
185,447
+0.00(+0.00%)
Oct 30, 2019
7.410
7.456
7.395
7.425
83,055
+0.04(+0.51%)
Oct 29, 2019
7.334
7.425
7.329
7.387
161,711
+0.04(+0.52%)
Oct 28, 2019
7.334
7.349
7.319
7.349
76,672
+0.03(+0.45%)
Oct 25, 2019
7.319
7.365
7.305
7.316
139,878
-0.01(-0.14%)
Oct 24, 2019
7.342
7.372
7.289
7.327
300,827
-0.01(-0.10%)
Oct 23, 2019
7.349
7.383
7.304
7.334
261,286
-0.02(-0.21%)
Oct 22, 2019
7.372
7.418
7.327
7.349
193,707
-0.05(-0.62%)
Oct 21, 2019
7.380
7.425
7.380
7.395
104,233
+0.00(+0.00%)
Oct 18, 2019
7.349
7.402
7.349
7.395
77,578
+0.02(+0.31%)
Oct 17, 2019
7.425
7.425
7.304
7.372
165,944
-0.01(-0.19%)
Oct 16, 2019
7.416
7.431
7.373
7.386
87,567
-0.02(-0.30%)
Oct 15, 2019
7.394
7.431
7.394
7.409
38,122
+0.05(+0.61%)
Oct 14, 2019
7.386
7.416
7.351
7.364
73,951
-0.02(-0.20%)
Oct 11, 2019
7.364
7.401
7.348
7.379
48,128
+0.06(+0.82%)
Oct 10, 2019
7.334
7.371
7.311
7.318
37,294
-0.01(-0.10%)
Oct 09, 2019
7.334
7.347
7.311
7.326
46,938
+0.02(+0.31%)
Oct 08, 2019
7.364
7.364
7.296
7.303
99,161
-0.08(-1.02%)
Oct 07, 2019
7.371
7.386
7.303
7.379
61,904
-0.02(-0.20%)
Oct 04, 2019
7.326
7.416
7.273
7.394
82,031
+0.08(+1.13%)
Oct 03, 2019
7.258
7.311
7.191
7.311
120,937
+0.05(+0.62%)
Oct 02, 2019
7.349
7.371
7.206
7.266
116,969
-0.11(-1.53%)
Oct 01, 2019
7.394
7.409
7.331
7.379
144,387
-0.04(-0.51%)
Sep 30, 2019
7.379
7.416
7.371
7.416
63,553
+0.05(+0.72%)
Sep 27, 2019
7.386
7.386
7.334
7.364
42,810
+0.00(+0.00%)
Sep 26, 2019
7.386
7.401
7.318
7.364
35,829
-0.04(-0.51%)
Sep 25, 2019
7.364
7.401
7.345
7.401
122,585
+0.03(+0.41%)
Sep 24, 2019
7.349
7.386
7.349
7.371
70,109
+0.02(+0.20%)
Sep 23, 2019
7.386
7.386
7.334
7.356
45,650
-0.05(-0.61%)
Sep 20, 2019
7.401
7.416
7.379
7.401
54,111
+0.00(+0.00%)
Sep 19, 2019
7.446
7.446
7.371
7.401
40,966
-0.01(-0.19%)
Sep 18, 2019
7.400
7.415
7.363
7.415
72,468
+0.01(+0.20%)
Sep 17, 2019
7.341
7.430
7.311
7.400
130,185
+0.06(+0.81%)
Sep 16, 2019
7.318
7.370
7.318
7.341
64,321
-0.03(-0.40%)
Sep 13, 2019
7.378
7.378
7.341
7.370
75,813
+0.01(+0.10%)
Sep 12, 2019
7.333
7.370
7.296
7.363
113,232
+0.06(+0.82%)
Sep 11, 2019
7.288
7.348
7.277
7.303
67,422
+0.02(+0.31%)
Sep 10, 2019
7.266
7.296
7.244
7.281
38,297
+0.01(+0.21%)
Sep 09, 2019
7.274
7.291
7.262
7.266
23,735
-0.01(-0.10%)
Sep 06, 2019
7.221
7.280
7.221
7.274
18,383
+0.02(+0.31%)
Sep 05, 2019
7.214
7.266
7.214
7.251
67,909
+0.04(+0.52%)
Sep 04, 2019
7.177
7.229
7.162
7.214
49,436
+0.04(+0.52%)
Sep 03, 2019
7.117
7.184
7.117
7.177
55,643
+0.02(+0.31%)
Aug 30, 2019
7.154
7.184
7.147
7.154
38,376
+0.02(+0.31%)
Aug 29, 2019
7.125
7.169
7.125
7.132
43,462
+0.04(+0.63%)
Aug 28, 2019
7.050
7.117
7.013
7.087
81,786
+0.01(+0.11%)
Aug 27, 2019
7.110
7.157
7.080
7.080
20,636
-0.03(-0.42%)
Aug 26, 2019
7.154
7.184
7.095
7.110
45,849
-0.04(-0.52%)
Aug 23, 2019
7.214
7.244
7.095
7.147
120,497
-0.07(-0.93%)
Aug 22, 2019
7.221
7.229
7.192
7.214
57,815
+0.00(+0.02%)
Aug 21, 2019
7.198
7.228
7.186
7.213
63,862
+0.04(+0.62%)
Aug 20, 2019
7.117
7.175
7.117
7.168
50,433
+0.03(+0.41%)
Aug 19, 2019
7.161
7.168
7.109
7.139
71,011
+0.02(+0.31%)
Aug 16, 2019
7.073
7.124
7.052
7.117
37,520
+0.07(+1.05%)
Aug 15, 2019
7.043
7.050
6.999
7.043
42,085
-0.01(-0.10%)
Aug 14, 2019
7.102
7.111
7.014
7.050
78,941
-0.10(-1.44%)
Aug 13, 2019
7.087
7.183
7.087
7.154
101,958
+0.05(+0.73%)
Aug 12, 2019
7.109
7.117
7.087
7.102
51,346
-0.07(-0.93%)
Aug 09, 2019
7.154
7.181
7.124
7.168
62,308
+0.01(+0.10%)
Aug 08, 2019
7.095
7.191
7.073
7.161
48,247
+0.04(+0.62%)
Aug 07, 2019
7.080
7.117
7.028
7.117
63,702
+0.01(+0.21%)
Aug 06, 2019
7.087
7.124
7.065
7.102
98,057
+0.01(+0.21%)
Aug 05, 2019
7.176
7.176
6.991
7.087
233,035
-0.13(-1.84%)
Aug 02, 2019
7.228
7.250
7.198
7.220
74,906
-0.03(-0.41%)
Aug 01, 2019
7.294
7.294
7.250
7.250
47,102
-0.04(-0.61%)
Jul 31, 2019
7.324
7.324
7.250
7.294
65,670
-0.02(-0.30%)
Jul 30, 2019
7.264
7.316
7.242
7.316
96,933
+0.03(+0.41%)
Jul 29, 2019
7.301
7.309
7.257
7.287
49,290
-0.01(-0.10%)
Jul 26, 2019
7.294
7.301
7.257
7.294
65,830
+0.01(+0.10%)
Jul 25, 2019
7.294
7.294
7.242
7.287
70,914
+0.01(+0.20%)
Jul 24, 2019
7.250
7.279
7.250
7.272
77,788
+0.01(+0.10%)
Jul 23, 2019
7.264
7.287
7.242
7.264
52,934
+0.02(+0.31%)
Jul 22, 2019
7.257
7.279
7.235
7.242
73,432
-0.01(-0.20%)
Jul 19, 2019
7.287
7.294
7.257
7.257
51,066
-0.02(-0.30%)
Jul 18, 2019
7.279
7.279
7.250
7.279
57,322
+0.01(+0.12%)
Jul 17, 2019
7.278
7.293
7.271
7.271
123,501
-0.01(-0.20%)
Jul 16, 2019
7.300
7.300
7.263
7.285
88,436
+0.00(+0.00%)
Jul 15, 2019
7.314
7.314
7.271
7.285
80,240
-0.01(-0.10%)
Jul 12, 2019
7.278
7.300
7.256
7.293
50,721
+0.00(+0.00%)
Jul 11, 2019
7.322
7.330
7.278
7.293
53,391
-0.01(-0.20%)
Jul 10, 2019
7.293
7.314
7.278
7.307
50,372
+0.03(+0.40%)
Jul 09, 2019
7.256
7.285
7.249
7.278
95,294
+0.02(+0.30%)
Jul 08, 2019
7.249
7.285
7.249
7.256
115,870
-0.03(-0.40%)
Jul 05, 2019
7.307
7.322
7.278
7.285
75,603
-0.09(-1.19%)
Jul 03, 2019
7.351
7.373
7.307
7.373
36,092
+0.04(+0.60%)
Jul 02, 2019
7.307
7.329
7.256
7.329
55,387
+0.02(+0.30%)
Jul 01, 2019
7.293
7.307
7.256
7.307
69,809
+0.07(+0.91%)
Jun 28, 2019
7.271
7.271
7.190
7.241
169,663
-0.04(-0.50%)
Jun 27, 2019
7.293
7.344
7.256
7.278
103,522
-0.02(-0.30%)
Jun 26, 2019
7.256
7.336
7.249
7.300
71,493
+0.05(+0.71%)
Jun 25, 2019
7.256
7.307
7.249
7.249
65,513
-0.04(-0.60%)
Jun 24, 2019
7.271
7.329
7.271
7.293
50,222
-0.01(-0.10%)
Jun 21, 2019
7.285
7.315
7.263
7.300
61,932
+0.01(+0.10%)
Jun 20, 2019
7.256
7.300
7.249
7.293
54,800
+0.05(+0.62%)
Jun 19, 2019
7.255
7.262
7.175
7.247
92,318
+0.01(+0.20%)
Jun 18, 2019
7.189
7.247
7.131
7.233
142,911
+0.06(+0.81%)
Jun 17, 2019
7.204
7.211
7.161
7.175
148,493
-0.05(-0.70%)
Jun 14, 2019
7.226
7.255
7.197
7.226
92,033
+0.00(+0.00%)
Jun 13, 2019
7.211
7.255
7.182
7.226
63,039
+0.01(+0.20%)
Jun 12, 2019
7.240
7.250
7.182
7.211
121,470
-0.01(-0.20%)
Jun 11, 2019
7.276
7.331
7.226
7.226
72,310
-0.04(-0.50%)
Jun 10, 2019
7.240
7.276
7.197
7.262
259,040
+0.09(+1.21%)
Jun 07, 2019
7.052
7.189
7.052
7.175
80,305
+0.12(+1.75%)
Jun 06, 2019
6.972
7.052
6.936
7.052
102,447
+0.11(+1.57%)
Jun 05, 2019
6.957
6.994
6.943
6.943
45,340
+0.01(+0.10%)
Jun 04, 2019
6.943
6.950
6.892
6.936
79,263
+0.06(+0.84%)
Jun 03, 2019
6.950
6.965
6.820
6.878
96,253
-0.04(-0.52%)
May 31, 2019
6.965
6.986
6.892
6.914
40,842
-0.04(-0.63%)
May 30, 2019
6.972
7.001
6.957
6.957
41,020
-0.02(-0.31%)
May 29, 2019
7.037
7.037
6.972
6.979
30,229
-0.02(-0.31%)
May 28, 2019
7.001
7.052
6.979
7.001
83,683
+0.00(+0.00%)
May 24, 2019
7.059
7.066
6.994
7.001
55,192
+0.01(+0.10%)
May 23, 2019
7.015
7.015
6.965
6.994
37,562
-0.03(-0.49%)
May 22, 2019
7.021
7.079
7.014
7.028
63,197
+0.00(+0.00%)
May 21, 2019
7.000
7.086
6.965
7.028
94,227
+0.07(+1.03%)
May 20, 2019
7.000
7.014
6.942
6.957
83,171
-0.02(-0.31%)
May 17, 2019
6.935
7.007
6.935
6.978
34,683
+0.01(+0.10%)
May 16, 2019
6.957
7.014
6.942
6.971
45,706
+0.01(+0.21%)
May 15, 2019
6.935
6.971
6.906
6.957
51,423
+0.02(+0.31%)
May 14, 2019
6.906
6.957
6.906
6.935
46,308
+0.03(+0.42%)
May 13, 2019
6.957
6.957
6.903
6.906
109,428
-0.06(-0.93%)
May 10, 2019
7.014
7.014
6.928
6.971
56,969
-0.02(-0.31%)
May 09, 2019
7.000
7.000
6.942
6.993
50,352
-0.03(-0.41%)
May 08, 2019
7.007
7.021
6.942
7.021
57,612
+0.04(+0.51%)
May 07, 2019
7.107
7.107
6.964
6.985
100,123
-0.12(-1.72%)
May 06, 2019
7.021
7.107
7.021
7.107
61,703
+0.00(+0.00%)
May 03, 2019
7.136
7.136
7.072
7.107
45,826
+0.04(+0.51%)
May 02, 2019
7.086
7.093
7.064
7.072
60,219
-0.04(-0.61%)
May 01, 2019
7.165
7.165
7.064
7.115
42,965
+0.01(+0.20%)
Apr 30, 2019
7.093
7.107
7.079
7.100
39,865
+0.01(+0.10%)
Apr 29, 2019
7.093
7.097
7.036
7.093
61,718
+0.01(+0.20%)
Apr 26, 2019
7.093
7.100
7.038
7.079
78,420
-0.01(-0.20%)
Apr 25, 2019
7.115
7.115
7.064
7.093
58,837
+0.00(+0.00%)
Apr 24, 2019
7.158
7.158
7.079
7.093
99,640
-0.04(-0.60%)
Apr 23, 2019
7.028
7.136
7.028
7.136
61,581
+0.09(+1.22%)
Apr 22, 2019
7.100
7.100
7.036
7.050
49,849
-0.01(-0.10%)
Apr 18, 2019
7.064
7.072
7.028
7.057
53,905
-0.01(-0.10%)
Apr 17, 2019
7.086
7.093
7.050
7.064
68,085
-0.01(-0.10%)
Apr 16, 2019
7.071
7.100
7.057
7.071
103,148
+0.01(+0.10%)
Apr 15, 2019
7.071
7.078
7.043
7.064
84,798
-0.01(-0.10%)
Apr 12, 2019
7.064
7.093
7.062
7.071
81,811
+0.01(+0.10%)
Apr 11, 2019
7.057
7.064
7.036
7.064
75,153
+0.03(+0.40%)
Apr 10, 2019
7.014
7.036
6.993
7.036
71,695
+0.04(+0.51%)
Apr 09, 2019
7.036
7.036
6.979
7.000
126,658
-0.01(-0.10%)
Apr 08, 2019
7.029
7.029
6.986
7.007
67,762
+0.02(+0.31%)
Apr 05, 2019
7.007
7.014
6.969
6.986
95,165
+0.01(+0.20%)
Apr 04, 2019
6.965
6.993
6.922
6.972
105,585
+0.00(+0.00%)
Apr 03, 2019
6.950
6.972
6.950
6.972
51,884
+0.03(+0.41%)
Apr 02, 2019
6.986
6.986
6.915
6.943
55,520
-0.01(-0.20%)
Apr 01, 2019
6.943
6.957
6.916
6.957
54,629
+0.08(+1.14%)
Mar 29, 2019
6.879
6.879
6.836
6.879
67,332
+0.05(+0.73%)
Mar 28, 2019
6.829
6.858
6.822
6.829
65,054
+0.00(+0.00%)
Mar 27, 2019
6.872
6.876
6.794
6.829
132,101
-0.01(-0.10%)
Mar 26, 2019
6.836
6.858
6.822
6.836
47,120
+0.03(+0.42%)
Mar 25, 2019
6.915
6.915
6.808
6.808
52,228
-0.11(-1.64%)
Mar 22, 2019
6.915
6.929
6.858
6.922
81,670
-0.01(-0.10%)
Mar 21, 2019
6.929
6.929
6.901
6.929
24,239
+0.01(+0.09%)
Mar 20, 2019
6.930
6.930
6.881
6.923
94,671
+0.00(+0.00%)
Mar 19, 2019
6.937
6.937
6.894
6.923
53,706
+0.04(+0.51%)
Mar 18, 2019
6.873
6.895
6.866
6.888
97,684
+0.02(+0.31%)
Mar 15, 2019
6.838
6.866
6.824
6.866
73,619
+0.06(+0.83%)
Mar 14, 2019
6.838
6.845
6.803
6.810
157,093
-0.01(-0.21%)
Mar 13, 2019
6.817
6.824
6.796
6.824
78,246
+0.03(+0.41%)
Mar 12, 2019
6.831
6.852
6.775
6.796
81,442
+0.00(+0.00%)
Mar 11, 2019
6.775
6.796
6.711
6.796
109,649
+0.09(+1.37%)
Mar 08, 2019
6.711
6.731
6.683
6.704
38,582
-0.04(-0.52%)
Mar 07, 2019
6.803
6.803
6.733
6.740
67,759
-0.05(-0.73%)
Mar 06, 2019
6.831
6.845
6.782
6.789
69,137
-0.05(-0.72%)
Mar 05, 2019
6.859
6.859
6.824
6.838
50,170
+0.00(+0.00%)
Mar 04, 2019
6.916
6.916
6.817
6.838
93,359
-0.04(-0.61%)
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.