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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.90
+0.02 (+0.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
May 31, 2012
8.494
8.538
8.488
8.494
66,588
+0.01(+0.13%)
May 30, 2012
8.527
8.533
8.461
8.483
83,710
-0.03(-0.33%)
May 29, 2012
8.549
8.549
8.510
8.510
87,862
-0.03(-0.39%)
May 25, 2012
8.583
8.583
8.488
8.544
69,771
+0.02(+0.26%)
May 24, 2012
8.499
8.527
8.466
8.522
73,356
+0.03(+0.39%)
May 23, 2012
8.510
8.510
8.427
8.488
132,905
+0.00(+0.00%)
May 22, 2012
8.466
8.488
8.461
8.488
72,578
+0.01(+0.13%)
May 21, 2012
8.505
8.522
8.477
8.477
81,640
-0.02(-0.20%)
May 18, 2012
8.516
8.533
8.466
8.494
100,768
-0.04(-0.46%)
May 17, 2012
8.466
8.533
8.461
8.533
174,011
+0.07(+0.79%)
May 16, 2012
8.461
8.466
8.438
8.466
86,920
+0.01(+0.07%)
May 15, 2012
8.405
8.466
8.388
8.461
116,677
+0.06(+0.66%)
May 14, 2012
8.411
8.411
8.316
8.405
124,693
+0.01(+0.07%)
May 11, 2012
8.377
8.399
8.349
8.399
79,745
+0.02(+0.27%)
May 10, 2012
8.327
8.377
8.321
8.377
99,237
+0.06(+0.67%)
May 09, 2012
8.277
8.322
8.272
8.322
89,669
+0.03(+0.40%)
May 08, 2012
8.261
8.300
8.244
8.288
147,330
+0.01(+0.07%)
May 07, 2012
8.277
8.294
8.277
8.283
89,292
-0.01(-0.07%)
May 04, 2012
8.316
8.327
8.277
8.288
79,201
-0.04(-0.53%)
May 03, 2012
8.338
8.345
8.332
8.333
61,269
-0.01(-0.07%)
May 02, 2012
8.333
8.355
8.327
8.338
92,576
-0.01(-0.15%)
May 01, 2012
8.345
8.367
8.340
8.351
89,354
+0.01(+0.07%)
Apr 30, 2012
8.340
8.345
8.334
8.345
71,500
+0.00(+0.00%)
Apr 27, 2012
8.351
8.362
8.340
8.345
74,438
+0.00(+0.00%)
Apr 26, 2012
8.390
8.390
8.329
8.345
115,243
-0.04(-0.53%)
Apr 25, 2012
8.395
8.406
8.367
8.390
69,597
+0.00(+0.00%)
Apr 24, 2012
8.395
8.406
8.373
8.390
71,315
-0.01(-0.13%)
Apr 23, 2012
8.412
8.412
8.384
8.401
79,607
-0.02(-0.20%)
Apr 20, 2012
8.412
8.434
8.378
8.417
71,559
+0.03(+0.33%)
Apr 19, 2012
8.274
8.390
8.274
8.390
67,630
+0.09(+1.13%)
Apr 18, 2012
8.263
8.296
8.263
8.296
30,834
+0.05(+0.60%)
Apr 17, 2012
8.240
8.263
8.207
8.246
51,261
-0.01(-0.07%)
Apr 16, 2012
8.235
8.268
8.202
8.251
57,761
+0.02(+0.20%)
Apr 13, 2012
8.196
8.235
8.153
8.235
55,925
+0.06(+0.74%)
Apr 12, 2012
8.246
8.268
8.163
8.174
94,690
-0.06(-0.74%)
Apr 11, 2012
8.207
8.257
8.174
8.235
66,271
-0.01(-0.07%)
Apr 10, 2012
8.185
8.240
8.185
8.240
84,232
+0.03(+0.40%)
Apr 09, 2012
8.091
8.207
8.091
8.207
92,396
+0.09(+1.16%)
Apr 05, 2012
8.207
8.218
8.113
8.113
61,127
-0.12(-1.41%)
Apr 04, 2012
8.229
8.246
8.185
8.229
89,823
-0.03(-0.35%)
Apr 03, 2012
8.187
8.258
8.181
8.258
74,087
+0.04(+0.47%)
Apr 02, 2012
8.132
8.231
8.132
8.220
77,549
+0.08(+1.01%)
Mar 30, 2012
8.137
8.187
8.132
8.137
74,351
+0.00(+0.00%)
Mar 29, 2012
8.176
8.209
8.137
8.137
107,516
-0.03(-0.40%)
Mar 28, 2012
8.066
8.176
8.066
8.170
103,410
+0.15(+1.85%)
Mar 27, 2012
7.940
8.033
7.896
8.022
85,318
+0.07(+0.90%)
Mar 26, 2012
8.039
8.066
7.951
7.951
139,369
-0.09(-1.16%)
Mar 23, 2012
8.099
8.154
8.044
8.044
143,894
-0.08(-0.95%)
Mar 22, 2012
8.159
8.214
8.088
8.121
212,485
+0.04(+0.48%)
Mar 21, 2012
8.039
8.083
8.039
8.083
92,922
+0.06(+0.75%)
Mar 20, 2012
7.940
8.028
7.901
8.022
108,310
+0.10(+1.25%)
Mar 19, 2012
7.775
8.000
7.720
7.923
207,225
+0.15(+1.91%)
Mar 16, 2012
8.028
8.033
7.659
7.775
327,251
-0.19(-2.41%)
Mar 15, 2012
8.253
8.253
7.918
7.967
247,281
-0.29(-3.46%)
Mar 14, 2012
8.451
8.451
8.247
8.253
165,271
-0.17(-2.02%)
Mar 13, 2012
8.467
8.467
8.407
8.423
73,708
-0.01(-0.07%)
Mar 12, 2012
8.374
8.434
8.374
8.429
63,602
+0.05(+0.59%)
Mar 09, 2012
8.462
8.462
8.374
8.379
110,388
-0.01(-0.13%)
Mar 08, 2012
8.385
8.429
8.374
8.390
79,563
+0.02(+0.20%)
Mar 07, 2012
8.434
8.434
8.374
8.374
78,706
-0.02(-0.28%)
Mar 06, 2012
8.452
8.457
8.392
8.397
88,502
-0.04(-0.52%)
Mar 05, 2012
8.501
8.501
8.414
8.441
85,542
-0.03(-0.39%)
Mar 02, 2012
8.441
8.501
8.386
8.474
91,097
+0.05(+0.65%)
Mar 01, 2012
8.424
8.463
8.386
8.419
119,351
+0.03(+0.33%)
Feb 29, 2012
8.408
8.419
8.364
8.392
74,113
+0.03(+0.33%)
Feb 28, 2012
8.397
8.463
8.359
8.364
174,950
+0.01(+0.07%)
Feb 27, 2012
8.293
8.359
8.288
8.359
128,576
+0.10(+1.19%)
Feb 24, 2012
8.200
8.260
8.195
8.260
94,500
+0.06(+0.73%)
Feb 23, 2012
8.178
8.200
8.146
8.200
151,243
+0.01(+0.07%)
Feb 22, 2012
8.200
8.206
8.140
8.195
120,708
+0.03(+0.40%)
Feb 21, 2012
8.135
8.200
8.113
8.162
161,811
+0.07(+0.88%)
Feb 17, 2012
7.993
8.111
7.900
8.091
196,913
+0.07(+0.82%)
Feb 16, 2012
8.200
8.200
8.025
8.025
184,946
-0.16(-1.94%)
Feb 15, 2012
8.239
8.244
8.173
8.184
121,190
-0.01(-0.13%)
Feb 14, 2012
8.288
8.288
8.178
8.195
140,991
-0.06(-0.73%)
Feb 13, 2012
8.315
8.321
8.255
8.255
114,712
+0.01(+0.07%)
Feb 10, 2012
8.321
8.342
8.249
8.249
153,918
-0.05(-0.66%)
Feb 09, 2012
8.397
8.424
8.304
8.304
134,120
-0.06(-0.72%)
Feb 08, 2012
8.337
8.370
8.293
8.364
178,444
+0.05(+0.59%)
Feb 07, 2012
8.293
8.332
8.255
8.315
128,312
+0.05(+0.60%)
Feb 06, 2012
8.288
8.304
8.200
8.266
159,720
-0.02(-0.26%)
Feb 03, 2012
8.392
8.392
8.288
8.288
107,600
-0.05(-0.66%)
Feb 02, 2012
8.435
8.435
8.337
8.342
104,023
-0.05(-0.65%)
Feb 01, 2012
8.485
8.501
8.392
8.397
116,004
-0.06(-0.66%)
Jan 31, 2012
8.486
8.491
8.437
8.453
135,484
-0.02(-0.19%)
Jan 30, 2012
8.431
8.497
8.431
8.469
120,738
+0.04(+0.45%)
Jan 27, 2012
8.404
8.431
8.393
8.431
125,275
+0.06(+0.71%)
Jan 26, 2012
8.290
8.372
8.290
8.372
102,114
+0.11(+1.32%)
Jan 25, 2012
8.246
8.263
8.230
8.263
123,231
+0.04(+0.53%)
Jan 24, 2012
8.257
8.257
8.208
8.219
117,758
-0.02(-0.26%)
Jan 23, 2012
8.225
8.279
8.208
8.241
202,012
+0.04(+0.46%)
Jan 20, 2012
8.149
8.214
8.136
8.203
233,768
+0.08(+0.94%)
Jan 19, 2012
8.105
8.149
8.078
8.127
153,253
+0.06(+0.74%)
Jan 18, 2012
8.105
8.105
8.051
8.067
90,076
-0.01(-0.13%)
Jan 17, 2012
8.121
8.138
8.061
8.078
193,984
+0.05(+0.68%)
Jan 13, 2012
8.067
8.067
8.018
8.023
76,226
+0.02(+0.20%)
Jan 12, 2012
8.045
8.056
8.002
8.007
77,479
+0.02(+0.27%)
Jan 11, 2012
8.105
8.105
7.926
7.985
120,633
-0.10(-1.29%)
Jan 10, 2012
8.090
8.101
8.058
8.090
92,698
+0.00(+0.00%)
Jan 09, 2012
8.074
8.090
8.058
8.090
87,184
+0.03(+0.34%)
Jan 06, 2012
8.058
8.074
8.052
8.063
87,452
-0.01(-0.07%)
Jan 05, 2012
8.025
8.090
8.025
8.068
84,706
+0.00(+0.00%)
Jan 04, 2012
7.939
8.090
7.939
8.068
123,191
+0.07(+0.88%)
Dec 30, 2011
8.009
8.047
7.976
7.998
149,177
-0.02(-0.20%)
Dec 29, 2011
7.993
8.021
7.966
8.014
116,354
-0.01(-0.07%)
Dec 28, 2011
7.949
8.020
7.945
8.020
65,629
+0.09(+1.09%)
Dec 27, 2011
7.933
7.955
7.906
7.933
113,344
+0.03(+0.34%)
Dec 23, 2011
7.939
7.960
7.874
7.906
107,824
-0.04(-0.48%)
Dec 21, 2011
7.928
7.949
7.906
7.944
60,163
+0.03(+0.34%)
Dec 20, 2011
7.922
7.928
7.895
7.917
74,572
-0.01(-0.14%)
Dec 19, 2011
7.922
7.928
7.901
7.928
112,695
+0.02(+0.27%)
Dec 16, 2011
7.890
7.917
7.857
7.906
107,253
+0.05(+0.69%)
Dec 15, 2011
7.922
7.928
7.836
7.852
80,047
-0.04(-0.55%)
Dec 14, 2011
7.901
7.928
7.890
7.895
159,383
-0.01(-0.07%)
Dec 13, 2011
7.890
7.901
7.876
7.901
94,506
+0.04(+0.48%)
Dec 12, 2011
7.890
7.890
7.847
7.863
76,458
+0.01(+0.07%)
Dec 09, 2011
7.841
7.884
7.830
7.857
76,804
+0.02(+0.28%)
Dec 08, 2011
7.884
7.884
7.830
7.836
91,660
-0.02(-0.28%)
Dec 07, 2011
7.841
7.874
7.819
7.857
88,895
+0.06(+0.75%)
Dec 06, 2011
7.783
7.826
7.783
7.799
51,714
-0.01(-0.07%)
Dec 05, 2011
7.805
7.805
7.778
7.805
61,509
+0.02(+0.28%)
Dec 02, 2011
7.794
7.794
7.767
7.783
51,006
+0.06(+0.84%)
Dec 01, 2011
7.756
7.799
7.718
7.718
79,673
-0.01(-0.07%)
Nov 30, 2011
7.767
7.772
7.713
7.724
112,710
-0.02(-0.21%)
Nov 29, 2011
7.745
7.767
7.729
7.740
59,716
+0.01(+0.07%)
Nov 28, 2011
7.708
7.751
7.708
7.735
88,803
+0.05(+0.63%)
Nov 25, 2011
7.632
7.697
7.632
7.686
74,445
+0.07(+0.92%)
Nov 23, 2011
7.622
7.638
7.605
7.616
89,641
+0.01(+0.14%)
Nov 22, 2011
7.584
7.605
7.562
7.605
86,648
+0.04(+0.57%)
Nov 21, 2011
7.568
7.589
7.553
7.562
59,922
+0.01(+0.14%)
Nov 18, 2011
7.509
7.584
7.492
7.552
99,957
+0.09(+1.23%)
Nov 17, 2011
7.487
7.498
7.428
7.460
384,866
-0.08(-1.07%)
Nov 16, 2011
7.605
7.605
7.541
7.541
63,697
-0.05(-0.64%)
Nov 15, 2011
7.632
7.632
7.573
7.589
72,398
-0.03(-0.35%)
Nov 14, 2011
7.562
7.616
7.549
7.616
98,122
+0.08(+1.07%)
Nov 11, 2011
7.530
7.535
7.514
7.535
45,705
+0.02(+0.29%)
Nov 10, 2011
7.509
7.525
7.487
7.514
46,696
-0.01(-0.14%)
Nov 09, 2011
7.498
7.525
7.444
7.525
95,212
+0.04(+0.50%)
Nov 08, 2011
7.487
7.530
7.471
7.487
69,726
+0.02(+0.22%)
Nov 07, 2011
7.503
7.535
7.460
7.471
84,678
-0.01(-0.14%)
Nov 04, 2011
7.444
7.503
7.444
7.482
49,713
+0.00(+0.00%)
Nov 03, 2011
7.492
7.492
7.455
7.482
84,217
+0.01(+0.07%)
Nov 02, 2011
7.498
7.503
7.444
7.476
73,863
-0.02(-0.28%)
Nov 01, 2011
7.451
7.499
7.451
7.497
85,803
+0.05(+0.62%)
Oct 31, 2011
7.430
7.472
7.430
7.451
46,401
+0.04(+0.51%)
Oct 28, 2011
7.435
7.446
7.405
7.413
54,757
-0.02(-0.29%)
Oct 27, 2011
7.430
7.451
7.413
7.435
70,641
+0.01(+0.14%)
Oct 26, 2011
7.424
7.424
7.397
7.424
51,090
+0.02(+0.22%)
Oct 25, 2011
7.392
7.413
7.381
7.408
60,205
-0.02(-0.22%)
Oct 24, 2011
7.451
7.451
7.387
7.424
121,942
-0.03(-0.36%)
Oct 21, 2011
7.413
7.451
7.387
7.451
76,479
+0.09(+1.16%)
Oct 20, 2011
7.360
7.365
7.344
7.365
53,657
+0.03(+0.44%)
Oct 19, 2011
7.339
7.355
7.333
7.333
89,456
+0.02(+0.22%)
Oct 18, 2011
7.328
7.360
7.313
7.317
47,204
-0.03(-0.44%)
Oct 17, 2011
7.451
7.488
7.333
7.349
108,889
-0.06(-0.79%)
Oct 14, 2011
7.403
7.419
7.360
7.408
106,890
+0.07(+0.95%)
Oct 13, 2011
7.269
7.355
7.231
7.339
79,308
+0.07(+1.03%)
Oct 12, 2011
7.285
7.285
7.221
7.264
84,630
+0.03(+0.37%)
Oct 11, 2011
7.258
7.280
7.226
7.237
88,055
-0.02(-0.22%)
Oct 10, 2011
7.237
7.306
7.237
7.253
81,363
+0.02(+0.30%)
Oct 07, 2011
7.290
7.317
7.189
7.231
90,095
-0.06(-0.81%)
Oct 06, 2011
7.397
7.413
7.258
7.290
102,823
-0.11(-1.45%)
Oct 05, 2011
7.440
7.462
7.397
7.397
102,229
-0.02(-0.31%)
Oct 04, 2011
7.590
7.590
7.367
7.420
190,436
-0.18(-2.31%)
Oct 03, 2011
7.590
7.624
7.553
7.596
74,154
+0.04(+0.56%)
Sep 30, 2011
7.606
7.628
7.553
7.553
78,889
+0.01(+0.07%)
Sep 29, 2011
7.569
7.617
7.543
7.548
88,438
-0.01(-0.14%)
Sep 28, 2011
7.622
7.622
7.559
7.559
129,504
-0.03(-0.42%)
Sep 27, 2011
7.580
7.612
7.575
7.590
86,689
+0.03(+0.35%)
Sep 26, 2011
7.521
7.569
7.521
7.564
67,230
+0.02(+0.28%)
Sep 23, 2011
7.521
7.601
7.500
7.543
202,221
+0.04(+0.50%)
Sep 22, 2011
7.489
7.516
7.457
7.505
99,017
-0.01(-0.07%)
Sep 21, 2011
7.452
7.521
7.425
7.511
136,197
+0.06(+0.86%)
Sep 20, 2011
7.394
7.447
7.394
7.447
105,998
+0.02(+0.29%)
Sep 19, 2011
7.404
7.447
7.372
7.425
108,896
+0.06(+0.79%)
Sep 16, 2011
7.394
7.436
7.356
7.367
83,333
-0.01(-0.07%)
Sep 15, 2011
7.378
7.394
7.303
7.372
114,529
-0.02(-0.29%)
Sep 14, 2011
7.383
7.399
7.367
7.394
69,221
+0.01(+0.14%)
Sep 13, 2011
7.335
7.383
7.335
7.383
118,205
+0.05(+0.65%)
Sep 12, 2011
7.282
7.335
7.266
7.335
105,316
+0.06(+0.80%)
Sep 09, 2011
7.282
7.282
7.223
7.276
78,269
+0.01(+0.07%)
Sep 08, 2011
7.244
7.276
7.239
7.271
66,063
+0.02(+0.22%)
Sep 07, 2011
7.234
7.260
7.191
7.255
84,928
+0.07(+0.94%)
Sep 06, 2011
7.156
7.213
7.145
7.187
106,493
-0.03(-0.44%)
Sep 02, 2011
7.256
7.277
7.171
7.219
106,275
-0.04(-0.51%)
Sep 01, 2011
7.272
7.283
7.251
7.256
85,524
-0.02(-0.22%)
Aug 31, 2011
7.245
7.272
7.245
7.272
49,607
+0.07(+1.03%)
Aug 30, 2011
7.198
7.224
7.187
7.198
51,893
-0.02(-0.22%)
Aug 29, 2011
7.203
7.214
7.150
7.214
82,580
+0.03(+0.44%)
Aug 26, 2011
7.150
7.198
7.150
7.182
124,416
+0.02(+0.22%)
Aug 25, 2011
7.166
7.193
7.145
7.166
68,169
+0.03(+0.45%)
Aug 24, 2011
7.182
7.198
7.124
7.134
62,769
-0.02(-0.30%)
Aug 23, 2011
7.129
7.166
7.097
7.156
97,760
+0.06(+0.90%)
Aug 22, 2011
7.087
7.118
7.066
7.092
106,132
+0.05(+0.75%)
Aug 19, 2011
7.060
7.074
7.023
7.039
80,819
-0.06(-0.89%)
Aug 18, 2011
7.113
7.124
7.002
7.103
139,681
-0.01(-0.07%)
Aug 17, 2011
7.103
7.134
7.087
7.108
48,464
+0.03(+0.45%)
Aug 16, 2011
7.060
7.113
7.044
7.076
111,959
+0.01(+0.15%)
Aug 15, 2011
7.018
7.081
7.018
7.066
107,288
+0.04(+0.53%)
Aug 12, 2011
7.002
7.055
6.997
7.029
104,943
+0.00(+0.00%)
Aug 11, 2011
7.029
7.034
6.981
7.029
97,025
+0.02(+0.30%)
Aug 10, 2011
6.753
7.007
6.753
7.007
112,898
+0.16(+2.28%)
Aug 09, 2011
6.854
6.864
6.595
6.851
135,677
+0.18(+2.65%)
Aug 08, 2011
6.854
6.891
6.616
6.674
339,434
-0.38(-5.40%)
Aug 05, 2011
7.171
7.177
6.928
7.055
114,024
-0.10(-1.33%)
Aug 04, 2011
7.245
7.272
7.126
7.150
102,047
-0.07(-0.95%)
Aug 03, 2011
7.166
7.245
7.161
7.219
118,173
+0.03(+0.37%)
Aug 02, 2011
7.136
7.204
7.120
7.192
101,302
+0.08(+1.16%)
Aug 01, 2011
7.068
7.115
7.057
7.110
74,245
+0.08(+1.20%)
Jul 29, 2011
7.083
7.083
7.015
7.025
87,640
-0.06(-0.82%)
Jul 28, 2011
7.089
7.094
7.041
7.083
179,005
+0.03(+0.45%)
Jul 27, 2011
7.168
7.168
7.052
7.052
140,592
-0.12(-1.62%)
Jul 26, 2011
7.157
7.189
7.157
7.168
65,065
+0.00(+0.00%)
Jul 25, 2011
7.194
7.194
7.152
7.168
100,159
-0.03(-0.44%)
Jul 22, 2011
7.157
7.204
7.141
7.199
73,280
+0.06(+0.81%)
Jul 21, 2011
7.089
7.141
7.089
7.141
104,613
+0.05(+0.74%)
Jul 20, 2011
7.073
7.099
7.068
7.089
66,781
+0.03(+0.45%)
Jul 19, 2011
7.031
7.068
7.031
7.057
54,097
+0.02(+0.22%)
Jul 18, 2011
7.025
7.047
7.025
7.041
96,765
-0.02(-0.22%)
Jul 15, 2011
7.147
7.147
7.031
7.057
117,437
-0.06(-0.89%)
Jul 14, 2011
7.173
7.173
7.115
7.120
80,826
-0.01(-0.15%)
Jul 13, 2011
7.147
7.162
7.131
7.131
56,077
-0.01(-0.07%)
Jul 12, 2011
7.152
7.152
7.110
7.136
65,715
+0.01(+0.07%)
Jul 11, 2011
7.162
7.162
7.131
7.131
52,170
-0.02(-0.34%)
Jul 08, 2011
7.141
7.173
7.120
7.155
25,548
+0.01(+0.12%)
Jul 07, 2011
7.152
7.178
7.131
7.147
46,255
-0.01(-0.15%)
Jul 06, 2011
7.157
7.157
7.110
7.157
41,901
+0.01(+0.20%)
Jul 05, 2011
7.075
7.143
7.059
7.143
97,902
+0.08(+1.11%)
Jul 01, 2011
7.033
7.064
7.017
7.064
62,497
+0.05(+0.75%)
Jun 30, 2011
7.095
7.122
6.996
7.012
108,270
-0.10(-1.40%)
Jun 29, 2011
7.106
7.127
7.085
7.111
81,522
+0.02(+0.30%)
Jun 28, 2011
7.116
7.122
7.054
7.090
104,541
+0.01(+0.07%)
Jun 27, 2011
7.174
7.179
7.080
7.085
122,297
-0.06(-0.88%)
Jun 24, 2011
7.137
7.181
7.116
7.148
82,422
+0.04(+0.52%)
Jun 23, 2011
7.101
7.163
7.093
7.111
138,474
+0.02(+0.22%)
Jun 22, 2011
7.095
7.116
7.090
7.095
53,105
+0.02(+0.30%)
Jun 21, 2011
7.012
7.085
7.012
7.075
94,497
+0.07(+1.05%)
Jun 20, 2011
6.996
7.001
6.986
7.001
90,783
+0.03(+0.38%)
Jun 17, 2011
6.959
6.996
6.958
6.975
76,808
+0.04(+0.60%)
Jun 16, 2011
6.902
6.959
6.886
6.933
84,047
+0.04(+0.61%)
Jun 15, 2011
6.938
6.959
6.850
6.891
130,039
-0.07(-0.98%)
Jun 14, 2011
6.996
7.001
6.938
6.959
97,564
-0.01(-0.15%)
Jun 13, 2011
7.033
7.037
6.970
6.970
64,691
-0.04(-0.60%)
Jun 10, 2011
7.075
7.075
6.991
7.012
85,572
-0.05(-0.74%)
Jun 09, 2011
7.085
7.090
7.064
7.064
67,203
-0.03(-0.44%)
Jun 08, 2011
7.090
7.127
7.075
7.095
89,539
+0.02(+0.22%)
Jun 07, 2011
7.054
7.095
7.048
7.080
70,446
+0.06(+0.82%)
Jun 06, 2011
6.970
7.054
6.970
7.022
78,252
+0.02(+0.22%)
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.