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
Pioneer Municipal High Income Trust
(NY:
MHI
)
9.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008
4.018
4.060
3.934
3.997
148,899
-0.04(-0.94%)
Oct 30, 2008
4.048
4.081
4.018
4.035
122,411
-0.00(-0.10%)
Oct 29, 2008
4.056
4.102
4.039
4.039
141,845
-0.05(-1.23%)
Oct 28, 2008
4.048
4.098
4.048
4.090
124,954
+0.04(+1.04%)
Oct 27, 2008
4.039
4.155
4.039
4.048
145,391
-0.10(-2.43%)
Oct 24, 2008
4.208
4.208
3.871
4.149
100,531
-0.08(-1.89%)
Oct 23, 2008
4.271
4.418
4.212
4.229
138,903
+0.05(+1.21%)
Oct 22, 2008
4.102
4.224
4.102
4.178
111,583
+0.09(+2.20%)
Oct 21, 2008
3.968
4.088
3.951
4.088
109,327
+0.02(+0.37%)
Oct 20, 2008
3.896
4.094
3.825
4.073
134,292
+0.29(+7.56%)
Oct 17, 2008
3.682
3.787
3.597
3.787
105,950
+0.11(+2.86%)
Oct 16, 2008
3.732
3.740
3.614
3.682
152,070
+0.00(+0.00%)
Oct 15, 2008
3.879
3.879
3.677
3.682
99,811
-0.27(-6.72%)
Oct 14, 2008
4.018
4.022
3.757
3.947
91,868
+0.41(+11.67%)
Oct 13, 2008
3.202
3.896
3.198
3.534
155,785
+0.46(+14.91%)
Oct 10, 2008
3.156
3.219
2.992
3.076
244,858
-0.47(-13.18%)
Oct 09, 2008
3.576
3.618
3.534
3.543
271,827
-0.01(-0.35%)
Oct 08, 2008
3.787
3.787
3.454
3.555
372,777
-0.26(-6.90%)
Oct 07, 2008
3.829
3.959
3.770
3.819
240,226
-0.05(-1.35%)
Oct 06, 2008
4.334
4.338
3.778
3.871
190,451
-0.58(-13.13%)
Oct 03, 2008
4.313
4.578
4.313
4.456
148,156
+0.06(+1.44%)
Oct 02, 2008
4.313
4.485
4.296
4.393
115,179
+0.03(+0.67%)
Oct 01, 2008
4.271
4.494
4.262
4.363
138,746
+0.04(+0.97%)
Sep 30, 2008
4.161
4.321
4.161
4.321
175,247
+0.05(+1.28%)
Sep 29, 2008
4.313
4.515
4.224
4.266
203,922
-0.24(-5.23%)
Sep 26, 2008
4.632
4.738
4.481
4.502
0
-0.24(-4.97%)
Sep 25, 2008
4.712
4.826
4.712
4.738
137,651
+0.03(+0.54%)
Sep 24, 2008
4.670
4.767
4.649
4.712
113,311
-0.03(-0.58%)
Sep 23, 2008
4.927
4.927
4.704
4.740
86,000
-0.14(-2.88%)
Sep 22, 2008
5.137
5.150
4.877
4.881
100,802
-0.21(-4.05%)
Sep 19, 2008
4.881
5.158
4.881
5.087
0
+0.29(+5.96%)
Sep 18, 2008
4.797
4.851
4.733
4.801
305,638
-0.25(-4.92%)
Sep 17, 2008
5.049
5.095
5.011
5.049
160,374
-0.06(-1.23%)
Sep 16, 2008
5.137
5.179
5.087
5.112
136,339
-0.16(-2.96%)
Sep 15, 2008
5.280
5.298
5.255
5.268
130,195
-0.05(-0.95%)
Sep 12, 2008
5.344
5.344
5.306
5.318
150,637
-0.02(-0.32%)
Sep 11, 2008
5.407
5.407
5.335
5.335
52,294
-0.11(-2.01%)
Sep 10, 2008
5.440
5.445
5.415
5.445
136,179
+0.02(+0.31%)
Sep 09, 2008
5.445
5.466
5.428
5.428
102,195
+0.00(+0.08%)
Sep 08, 2008
5.449
5.449
5.411
5.423
189,470
+0.00(+0.00%)
Sep 05, 2008
5.419
5.432
5.394
5.423
0
+0.00(+0.08%)
Sep 04, 2008
5.449
5.449
5.415
5.419
71,296
-0.03(-0.54%)
Sep 03, 2008
5.445
5.449
5.428
5.449
65,430
+0.01(+0.23%)
Sep 02, 2008
5.419
5.436
5.402
5.436
92,182
+0.03(+0.62%)
Aug 29, 2008
5.440
5.445
5.391
5.402
99,345
-0.03(-0.47%)
Aug 28, 2008
5.449
5.461
5.428
5.428
75,514
-0.02(-0.39%)
Aug 27, 2008
5.440
5.470
5.418
5.449
93,594
+0.02(+0.31%)
Aug 26, 2008
5.390
5.432
5.390
5.432
64,581
+0.03(+0.62%)
Aug 25, 2008
5.407
5.423
5.386
5.398
62,283
-0.00(-0.08%)
Aug 22, 2008
5.381
5.402
5.377
5.402
56,104
+0.02(+0.39%)
Aug 21, 2008
5.407
5.440
5.373
5.381
113,097
-0.04(-0.78%)
Aug 20, 2008
5.407
5.423
5.386
5.423
71,602
+0.03(+0.55%)
Aug 19, 2008
5.436
5.436
5.381
5.394
47,522
-0.03(-0.54%)
Aug 18, 2008
5.402
5.423
5.402
5.423
66,015
+0.03(+0.55%)
Aug 15, 2008
5.449
5.449
5.377
5.394
0
-0.03(-0.62%)
Aug 14, 2008
5.419
5.432
5.397
5.428
24,323
+0.04(+0.78%)
Aug 13, 2008
5.440
5.440
5.386
5.386
75,609
-0.05(-1.01%)
Aug 12, 2008
5.461
5.461
5.402
5.440
156,129
-0.02(-0.31%)
Aug 11, 2008
5.503
5.503
5.432
5.457
65,515
-0.01(-0.15%)
Aug 08, 2008
5.440
5.474
5.411
5.466
93,366
+0.06(+1.17%)
Aug 07, 2008
5.449
5.466
5.402
5.402
121,955
-0.04(-0.77%)
Aug 06, 2008
5.503
5.508
5.445
5.445
82,742
-0.04(-0.77%)
Aug 05, 2008
5.524
5.524
5.453
5.487
73,380
-0.01(-0.15%)
Aug 04, 2008
5.533
5.533
5.495
5.495
55,139
-0.04(-0.68%)
Aug 01, 2008
5.461
5.533
5.461
5.533
56,268
+0.02(+0.38%)
Jul 31, 2008
5.516
5.518
5.466
5.512
46,107
+0.00(+0.00%)
Jul 30, 2008
5.503
5.533
5.491
5.512
74,656
+0.02(+0.31%)
Jul 29, 2008
5.495
5.495
5.432
5.495
45,794
+0.03(+0.62%)
Jul 28, 2008
5.487
5.491
5.440
5.461
197,619
-0.01(-0.23%)
Jul 25, 2008
5.495
5.499
5.466
5.474
102,052
-0.00(-0.08%)
Jul 24, 2008
5.558
5.558
5.470
5.478
106,611
-0.04(-0.76%)
Jul 23, 2008
5.562
5.567
5.520
5.520
72,783
-0.01(-0.23%)
Jul 22, 2008
5.558
5.562
5.524
5.533
74,604
+0.00(+0.08%)
Jul 21, 2008
5.512
5.558
5.508
5.529
65,836
+0.00(+0.08%)
Jul 18, 2008
5.609
5.638
5.524
5.524
86,770
-0.05(-0.91%)
Jul 17, 2008
5.516
5.579
5.503
5.575
44,425
+0.06(+1.07%)
Jul 16, 2008
5.474
5.532
5.474
5.516
47,265
+0.01(+0.09%)
Jul 15, 2008
5.583
5.621
5.491
5.511
136,588
-0.11(-2.03%)
Jul 14, 2008
5.701
5.705
5.625
5.625
91,341
-0.08(-1.40%)
Jul 11, 2008
5.760
5.773
5.705
5.705
62,483
-0.09(-1.60%)
Jul 10, 2008
5.769
5.798
5.756
5.798
84,900
+0.03(+0.51%)
Jul 09, 2008
5.731
5.781
5.727
5.769
78,381
+0.05(+0.81%)
Jul 08, 2008
5.764
5.764
5.722
5.722
67,500
-0.04(-0.66%)
Jul 07, 2008
5.722
5.769
5.722
5.760
53,546
+0.04(+0.66%)
Jul 04, 2008
5.827
5.827
5.701
5.722
51,731
+0.00(+0.00%)
Jul 03, 2008
5.827
5.827
5.701
5.722
51,731
-0.00(-0.07%)
Jul 02, 2008
5.689
5.743
5.689
5.726
82,913
+0.03(+0.59%)
Jul 01, 2008
5.680
5.718
5.651
5.693
147,236
+0.04(+0.67%)
Jun 30, 2008
5.659
5.693
5.625
5.655
98,257
+0.00(+0.00%)
Jun 27, 2008
5.705
5.705
5.634
5.655
83,778
+0.02(+0.37%)
Jun 26, 2008
5.558
5.672
5.558
5.634
123,041
+0.01(+0.15%)
Jun 25, 2008
5.638
5.668
5.617
5.625
113,487
+0.00(+0.00%)
Jun 24, 2008
5.588
5.625
5.559
5.625
84,560
+0.07(+1.29%)
Jun 23, 2008
5.495
5.588
5.495
5.554
97,392
+0.01(+0.23%)
Jun 20, 2008
5.579
5.625
5.541
5.541
103,455
-0.07(-1.27%)
Jun 19, 2008
5.651
5.663
5.609
5.613
65,297
+0.00(+0.00%)
Jun 18, 2008
5.655
5.680
5.604
5.613
140,265
-0.05(-0.82%)
Jun 17, 2008
5.781
5.781
5.655
5.659
136,643
-0.07(-1.18%)
Jun 16, 2008
5.739
5.765
5.726
5.726
57,998
+0.01(+0.15%)
Jun 13, 2008
5.756
5.777
5.718
5.718
156,217
-0.04(-0.66%)
Jun 12, 2008
5.819
5.823
5.756
5.756
116,396
-0.09(-1.58%)
Jun 11, 2008
5.865
5.891
5.848
5.848
119,830
-0.01(-0.14%)
Jun 10, 2008
5.895
5.907
5.848
5.857
58,942
-0.04(-0.64%)
Jun 09, 2008
5.928
5.928
5.891
5.895
69,584
-0.01(-0.14%)
Jun 06, 2008
5.891
5.916
5.891
5.903
50,176
+0.00(+0.07%)
Jun 05, 2008
5.865
5.899
5.865
5.899
27,776
+0.04(+0.65%)
Jun 04, 2008
5.903
5.903
5.861
5.861
108,054
+0.00(+0.00%)
Jun 03, 2008
5.848
5.886
5.844
5.861
83,044
+0.00(+0.07%)
Jun 02, 2008
5.848
5.874
5.832
5.857
116,767
+0.01(+0.22%)
May 30, 2008
5.848
5.853
5.832
5.844
91,115
-0.00(-0.07%)
May 29, 2008
5.823
5.882
5.823
5.848
91,331
+0.03(+0.51%)
May 28, 2008
5.857
5.857
5.806
5.819
115,234
-0.00(-0.07%)
May 27, 2008
5.874
5.874
5.802
5.823
107,887
+0.00(+0.00%)
May 26, 2008
5.865
5.878
5.823
5.823
0
+0.00(+0.00%)
May 23, 2008
5.865
5.878
5.823
5.823
54,088
-0.03(-0.43%)
May 22, 2008
5.823
5.857
5.823
5.848
75,438
+0.01(+0.14%)
May 21, 2008
5.832
5.870
5.832
5.840
79,431
-0.01(-0.14%)
May 20, 2008
5.844
5.870
5.819
5.848
82,932
+0.02(+0.36%)
May 19, 2008
5.819
5.848
5.819
5.827
36,731
+0.01(+0.22%)
May 16, 2008
5.815
5.848
5.815
5.815
36,601
+0.00(+0.00%)
May 15, 2008
5.882
5.882
5.815
5.815
97,052
-0.05(-0.93%)
May 14, 2008
5.857
5.876
5.827
5.870
98,872
+0.02(+0.36%)
May 13, 2008
5.840
5.861
5.832
5.848
39,512
-0.01(-0.22%)
May 12, 2008
5.882
5.903
5.861
5.861
84,139
+0.00(+0.00%)
May 09, 2008
5.865
5.886
5.857
5.861
40,403
-0.02(-0.29%)
May 08, 2008
5.870
5.891
5.848
5.878
43,068
+0.01(+0.14%)
May 07, 2008
5.853
5.891
5.850
5.870
130,720
+0.02(+0.40%)
May 06, 2008
5.853
5.870
5.827
5.846
165,299
-0.00(-0.04%)
May 05, 2008
5.886
5.886
5.844
5.848
57,107
-0.02(-0.36%)
May 02, 2008
5.891
5.891
5.844
5.870
94,906
-0.02(-0.29%)
May 01, 2008
5.840
5.891
5.840
5.886
153,978
+0.05(+0.79%)
Apr 30, 2008
5.823
5.857
5.823
5.840
65,656
+0.02(+0.36%)
Apr 29, 2008
5.832
5.844
5.819
5.819
80,184
-0.02(-0.29%)
Apr 28, 2008
5.861
5.865
5.832
5.836
114,530
-0.02(-0.29%)
Apr 25, 2008
5.878
5.907
5.844
5.853
57,278
-0.03(-0.43%)
Apr 24, 2008
5.861
5.886
5.853
5.878
106,713
-0.00(-0.07%)
Apr 23, 2008
5.840
5.882
5.817
5.882
161,377
+0.04(+0.65%)
Apr 22, 2008
5.832
5.844
5.802
5.844
66,088
+0.01(+0.22%)
Apr 21, 2008
5.840
5.840
5.794
5.832
49,176
+0.01(+0.14%)
Apr 18, 2008
5.777
5.840
5.777
5.823
68,726
+0.00(+0.07%)
Apr 17, 2008
5.798
5.819
5.785
5.819
40,551
+0.03(+0.58%)
Apr 16, 2008
5.764
5.785
5.726
5.785
91,547
+0.05(+0.81%)
Apr 15, 2008
5.764
5.764
5.722
5.739
86,749
-0.01(-0.22%)
Apr 14, 2008
5.798
5.811
5.752
5.752
143,098
-0.03(-0.51%)
Apr 11, 2008
5.781
5.811
5.760
5.781
101,463
-0.01(-0.22%)
Apr 10, 2008
5.785
5.806
5.777
5.794
101,972
+0.01(+0.15%)
Apr 09, 2008
5.760
5.785
5.752
5.785
41,829
+0.04(+0.73%)
Apr 08, 2008
5.781
5.785
5.743
5.743
69,287
-0.04(-0.73%)
Apr 07, 2008
5.806
5.806
5.777
5.785
111,466
-0.02(-0.29%)
Apr 04, 2008
5.827
5.829
5.790
5.802
70,825
-0.00(-0.07%)
Apr 03, 2008
5.827
5.840
5.802
5.806
105,049
-0.02(-0.36%)
Apr 02, 2008
5.811
5.840
5.785
5.827
78,559
+0.01(+0.22%)
Apr 01, 2008
5.794
5.823
5.760
5.815
162,090
+0.04(+0.66%)
Mar 31, 2008
5.760
5.777
5.752
5.777
47,533
+0.05(+0.96%)
Mar 28, 2008
5.747
5.777
5.722
5.722
70,587
-0.04(-0.73%)
Mar 27, 2008
5.752
5.777
5.722
5.764
53,713
+0.05(+0.81%)
Mar 26, 2008
5.756
5.760
5.693
5.718
108,750
+0.01(+0.15%)
Mar 25, 2008
5.613
5.710
5.613
5.710
53,237
+0.09(+1.65%)
Mar 24, 2008
5.571
5.638
5.562
5.617
97,682
+0.05(+0.83%)
Mar 21, 2008
5.609
5.609
5.571
5.571
130,223
+0.00(+0.00%)
Mar 20, 2008
5.609
5.609
5.571
5.571
130,223
-0.04(-0.68%)
Mar 19, 2008
5.609
5.655
5.596
5.609
103,148
+0.00(+0.00%)
Mar 18, 2008
5.554
5.651
5.554
5.609
61,639
+0.07(+1.29%)
Mar 17, 2008
5.638
5.639
5.537
5.537
111,371
-0.11(-1.94%)
Mar 14, 2008
5.701
5.705
5.646
5.646
58,072
-0.04(-0.67%)
Mar 13, 2008
5.710
5.731
5.672
5.684
122,791
-0.03(-0.44%)
Mar 12, 2008
5.676
5.870
5.672
5.710
128,341
-0.06(-1.02%)
Mar 11, 2008
5.811
5.861
5.764
5.769
133,332
-0.03(-0.58%)
Mar 10, 2008
5.865
5.878
5.802
5.802
129,071
-0.06(-1.08%)
Mar 07, 2008
5.836
5.916
5.832
5.865
98,870
+0.04(+0.72%)
Mar 06, 2008
5.857
5.933
5.790
5.823
123,350
-0.08(-1.35%)
Mar 05, 2008
5.848
5.933
5.848
5.903
205,465
+0.09(+1.52%)
Mar 04, 2008
5.773
5.827
5.752
5.815
202,613
+0.06(+1.10%)
Mar 03, 2008
5.567
5.752
5.567
5.752
171,528
+0.16(+2.78%)
Feb 29, 2008
5.655
5.655
5.562
5.596
256,445
-0.10(-1.70%)
Feb 28, 2008
5.794
5.806
5.680
5.693
196,362
-0.11(-1.96%)
Feb 27, 2008
5.895
5.895
5.794
5.806
86,730
-0.06(-1.03%)
Feb 26, 2008
5.878
5.895
5.853
5.867
24,717
+0.03(+0.53%)
Feb 25, 2008
5.798
5.853
5.798
5.836
85,798
+0.05(+0.87%)
Feb 22, 2008
5.794
5.794
5.722
5.785
130,311
+0.01(+0.15%)
Feb 21, 2008
5.823
5.827
5.769
5.777
111,942
-0.05(-0.79%)
Feb 20, 2008
5.912
5.920
5.819
5.823
104,574
-0.09(-1.49%)
Feb 19, 2008
5.827
5.933
5.806
5.912
122,162
+0.08(+1.44%)
Feb 18, 2008
5.806
5.853
5.722
5.827
0
+0.00(+0.00%)
Feb 15, 2008
5.806
5.853
5.722
5.827
189,660
-0.02(-0.29%)
Feb 14, 2008
5.962
5.963
5.836
5.844
290,862
-0.19(-3.07%)
Feb 13, 2008
6.172
6.223
6.029
6.029
187,521
-0.20(-3.18%)
Feb 12, 2008
6.223
6.269
6.206
6.227
81,520
+0.04(+0.57%)
Feb 11, 2008
6.181
6.236
6.181
6.192
101,722
+0.01(+0.18%)
Feb 08, 2008
6.177
6.231
6.172
6.181
59,417
-0.00(-0.07%)
Feb 07, 2008
6.189
6.210
6.181
6.185
51,811
-0.02(-0.34%)
Feb 06, 2008
6.223
6.223
6.185
6.206
31,610
+0.00(+0.00%)
Feb 05, 2008
6.210
6.215
6.193
6.206
17,587
-0.00(-0.07%)
Feb 04, 2008
6.198
6.214
6.185
6.210
44,313
+0.00(+0.07%)
Feb 01, 2008
6.147
6.210
6.118
6.206
131,193
+0.03(+0.55%)
Jan 31, 2008
6.206
6.210
6.151
6.172
49,435
-0.03(-0.41%)
Jan 30, 2008
6.185
6.227
6.172
6.198
88,413
+0.03(+0.48%)
Jan 29, 2008
6.181
6.193
6.147
6.168
54,426
-0.00(-0.07%)
Jan 28, 2008
6.181
6.198
6.126
6.172
62,744
+0.01(+0.20%)
Jan 25, 2008
6.223
6.231
6.160
6.160
96,731
-0.06(-1.01%)
Jan 24, 2008
6.219
6.248
6.217
6.223
69,637
+0.04(+0.68%)
Jan 23, 2008
6.164
6.219
6.063
6.181
120,260
+0.11(+1.73%)
Jan 22, 2008
5.933
6.076
5.933
6.076
92,215
+0.04(+0.63%)
Jan 21, 2008
6.168
6.168
6.017
6.038
0
+0.00(+0.00%)
Jan 18, 2008
6.168
6.168
6.017
6.038
122,162
-0.11(-1.78%)
Jan 17, 2008
6.185
6.227
6.135
6.147
151,583
-0.05(-0.81%)
Jan 16, 2008
6.206
6.244
6.168
6.198
93,404
-0.03(-0.47%)
Jan 15, 2008
6.210
6.244
6.168
6.227
100,058
+0.04(+0.61%)
Jan 14, 2008
6.126
6.210
6.109
6.189
116,458
+0.04(+0.62%)
Jan 11, 2008
6.118
6.172
6.105
6.151
69,161
+0.05(+0.76%)
Jan 10, 2008
6.076
6.122
6.069
6.105
54,663
+0.03(+0.48%)
Jan 09, 2008
6.071
6.105
6.055
6.076
47,764
+0.00(+0.07%)
Jan 08, 2008
6.038
6.094
6.038
6.071
93,879
+0.04(+0.70%)
Jan 07, 2008
6.038
6.067
5.996
6.029
118,145
+0.02(+0.28%)
Jan 04, 2008
5.970
6.025
5.949
6.013
110,991
+0.07(+1.13%)
Jan 03, 2008
5.764
5.945
5.764
5.945
121,924
+0.18(+3.14%)
Jan 02, 2008
5.672
5.798
5.663
5.764
126,440
+0.09(+1.63%)
Jan 01, 2008
5.693
5.722
5.646
5.672
0
+0.00(+0.00%)
Dec 31, 2007
5.693
5.722
5.646
5.672
428,287
-0.02(-0.30%)
Dec 28, 2007
5.630
5.689
5.621
5.689
428,316
+0.04(+0.75%)
Dec 27, 2007
5.604
5.680
5.600
5.646
328,696
+0.01(+0.22%)
Dec 26, 2007
5.613
5.638
5.592
5.634
238,144
+0.03(+0.60%)
Dec 24, 2007
5.604
5.651
5.596
5.600
162,565
+0.00(+0.00%)
Dec 21, 2007
5.579
5.642
5.575
5.600
414,419
-0.03(-0.60%)
Dec 20, 2007
5.663
5.680
5.604
5.634
236,956
-0.01(-0.15%)
Dec 19, 2007
5.659
5.689
5.638
5.642
269,517
-0.03(-0.59%)
Dec 18, 2007
5.646
5.710
5.646
5.676
155,673
+0.00(+0.07%)
Dec 17, 2007
5.747
5.769
5.668
5.672
246,463
-0.07(-1.25%)
Dec 14, 2007
5.777
5.827
5.735
5.743
131,668
-0.03(-0.58%)
Dec 13, 2007
5.844
5.865
5.777
5.777
173,261
-0.07(-1.15%)
Dec 12, 2007
5.920
5.941
5.844
5.844
144,265
-0.04(-0.74%)
Dec 11, 2007
5.912
5.920
5.874
5.888
99,345
-0.02(-0.40%)
Dec 10, 2007
5.920
5.949
5.891
5.912
60,605
-0.03(-0.43%)
Dec 07, 2007
5.937
5.941
5.912
5.937
104,812
+0.03(+0.57%)
Dec 06, 2007
5.891
5.920
5.874
5.903
171,835
+0.01(+0.14%)
Dec 05, 2007
5.907
5.928
5.870
5.895
101,960
-0.00(-0.00%)
Dec 04, 2007
5.781
5.920
5.781
5.895
72,493
+0.00(+0.07%)
Dec 03, 2007
5.861
5.907
5.836
5.891
130,242
+0.02(+0.36%)
Nov 30, 2007
5.870
5.886
5.815
5.870
254,544
+0.01(+0.14%)
Nov 29, 2007
5.806
5.886
5.806
5.861
105,049
+0.07(+1.16%)
Nov 28, 2007
5.806
5.861
5.794
5.794
117,171
+0.01(+0.15%)
Nov 27, 2007
5.815
5.853
5.777
5.785
125,964
-0.06(-1.01%)
Nov 26, 2007
5.756
5.865
5.731
5.844
145,929
+0.10(+1.76%)
Nov 23, 2007
5.764
5.769
5.726
5.743
24,955
+0.03(+0.44%)
Nov 21, 2007
5.701
5.794
5.701
5.718
72,964
-0.03(-0.44%)
Nov 20, 2007
5.752
5.764
5.684
5.743
115,507
-0.01(-0.15%)
Nov 19, 2007
5.739
5.785
5.604
5.752
111,466
-0.03(-0.45%)
Nov 16, 2007
5.891
5.891
5.743
5.778
144,027
-0.13(-2.28%)
Nov 15, 2007
5.857
5.937
5.806
5.912
107,664
+0.01(+0.23%)
Nov 14, 2007
5.975
5.975
5.861
5.899
70,825
-0.09(-1.48%)
Nov 13, 2007
5.891
6.038
5.891
5.987
93,641
+0.07(+1.14%)
Nov 12, 2007
5.870
5.933
5.870
5.920
42,780
+0.01(+0.21%)
Nov 09, 2007
5.987
6.025
5.899
5.907
88,650
-0.06(-1.06%)
Nov 08, 2007
6.109
6.109
5.958
5.970
132,857
-0.14(-2.27%)
Nov 07, 2007
6.084
6.109
6.080
6.109
55,139
-0.02(-0.27%)
Nov 06, 2007
6.147
6.147
6.122
6.126
34,462
-0.01(-0.14%)
Nov 05, 2007
6.084
6.156
6.080
6.135
46,345
-0.02(-0.34%)
Nov 02, 2007
6.185
6.185
6.156
6.156
45,870
-0.02(-0.27%)
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.