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 MuniYield California Quality Fd, Inc.
(NY:
MCA
)
12.51
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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, 2012
10.27
10.27
10.17
10.21
113,403
-0.06(-0.60%)
Oct 26, 2012
10.31
10.27
10.27
10.27
91,399
-0.02(-0.18%)
Oct 25, 2012
10.29
10.30
10.27
10.29
60,028
+0.01(+0.12%)
Oct 24, 2012
10.27
10.32
10.21
10.27
107,247
+0.05(+0.48%)
Oct 23, 2012
10.26
10.29
10.23
10.23
68,653
+0.04(+0.42%)
Oct 19, 2012
10.16
10.21
10.09
10.18
122,460
+0.05(+0.48%)
Oct 18, 2012
10.16
10.16
10.10
10.13
70,238
+0.00(+0.00%)
Oct 17, 2012
10.13
10.13
10.09
10.13
46,742
+0.00(+0.00%)
Oct 16, 2012
10.11
10.13
10.08
10.13
118,512
+0.02(+0.18%)
Oct 15, 2012
10.16
10.16
10.11
10.12
52,742
-0.02(-0.18%)
Oct 12, 2012
10.19
10.19
10.11
10.13
60,176
-0.01(-0.06%)
Oct 11, 2012
10.18
10.19
10.14
10.14
88,867
-0.01(-0.14%)
Oct 10, 2012
10.13
10.17
10.08
10.15
135,947
+0.06(+0.60%)
Oct 09, 2012
10.21
10.21
10.07
10.09
104,986
-0.09(-0.90%)
Oct 08, 2012
10.31
10.31
10.17
10.19
86,855
-0.09(-0.85%)
Oct 05, 2012
10.25
10.28
10.22
10.27
79,859
+0.04(+0.38%)
Oct 04, 2012
10.33
10.33
10.23
10.23
122,117
-0.07(-0.65%)
Oct 03, 2012
10.28
10.30
10.25
10.30
102,874
+0.05(+0.48%)
Oct 02, 2012
10.26
10.28
10.19
10.25
158,001
+0.01(+0.06%)
Oct 01, 2012
10.19
10.25
10.15
10.25
95,584
+0.09(+0.90%)
Sep 28, 2012
10.19
10.19
10.09
10.15
104,545
+0.12(+1.15%)
Sep 27, 2012
10.09
10.09
10.03
10.04
61,757
-0.04(-0.42%)
Sep 26, 2012
10.06
10.12
10.06
10.08
155,091
+0.04(+0.36%)
Sep 25, 2012
10.04
10.06
9.984
10.04
105,856
+0.04(+0.43%)
Sep 24, 2012
10.05
10.05
9.990
10.00
65,738
-0.01(-0.12%)
Sep 21, 2012
10.03
10.06
10.00
10.01
133,013
+0.03(+0.31%)
Sep 20, 2012
9.972
10.02
9.960
9.984
70,967
+0.05(+0.49%)
Sep 19, 2012
9.874
9.978
9.874
9.935
83,322
+0.07(+0.68%)
Sep 18, 2012
9.801
9.899
9.801
9.868
129,710
+0.04(+0.43%)
Sep 17, 2012
9.899
9.923
9.813
9.825
113,800
-0.12(-1.17%)
Sep 14, 2012
10.00
10.03
9.917
9.941
87,653
-0.01(-0.12%)
Sep 13, 2012
9.954
10.14
9.941
9.954
214,406
+0.02(+0.25%)
Sep 12, 2012
9.923
9.960
9.917
9.929
95,686
+0.05(+0.53%)
Sep 11, 2012
9.877
9.907
9.846
9.877
43,372
+0.02(+0.25%)
Sep 10, 2012
9.865
9.895
9.852
9.852
101,953
-0.02(-0.18%)
Sep 07, 2012
9.858
9.877
9.840
9.871
99,920
+0.00(+0.00%)
Sep 06, 2012
9.865
9.877
9.834
9.871
108,201
+0.04(+0.43%)
Sep 05, 2012
9.786
9.834
9.749
9.828
79,904
+0.07(+0.75%)
Sep 04, 2012
9.786
9.796
9.719
9.755
145,824
-0.05(-0.50%)
Aug 31, 2012
9.871
9.871
9.761
9.804
127,302
-0.04(-0.43%)
Aug 30, 2012
9.871
9.871
9.804
9.846
58,886
+0.00(+0.00%)
Aug 29, 2012
9.767
9.846
9.761
9.846
169,305
+0.12(+1.25%)
Aug 27, 2012
9.701
9.736
9.682
9.725
217,515
-0.04(-0.44%)
Aug 24, 2012
9.774
9.780
9.743
9.767
102,963
-0.01(-0.06%)
Aug 23, 2012
9.713
9.774
9.701
9.774
100,130
+0.10(+1.00%)
Aug 22, 2012
9.731
9.737
9.567
9.676
173,470
-0.05(-0.56%)
Aug 21, 2012
9.877
9.877
9.713
9.731
141,561
-0.11(-1.11%)
Aug 20, 2012
9.883
9.889
9.834
9.840
103,914
-0.02(-0.25%)
Aug 17, 2012
9.913
9.913
9.840
9.865
65,396
+0.02(+0.18%)
Aug 16, 2012
9.871
9.901
9.828
9.846
136,911
-0.01(-0.12%)
Aug 15, 2012
9.804
9.871
9.804
9.858
89,625
+0.04(+0.37%)
Aug 14, 2012
9.828
9.858
9.780
9.822
157,087
+0.06(+0.62%)
Aug 13, 2012
9.804
9.804
9.719
9.761
144,408
-0.04(-0.46%)
Aug 10, 2012
9.867
9.897
9.740
9.806
201,922
+0.00(+0.00%)
Aug 09, 2012
9.927
9.927
9.776
9.806
192,086
-0.07(-0.73%)
Aug 08, 2012
9.933
10.02
9.861
9.879
205,517
-0.05(-0.49%)
Aug 07, 2012
10.05
10.08
9.867
9.927
186,310
-0.07(-0.73%)
Aug 06, 2012
10.03
10.06
10.000
10.000
148,510
-0.06(-0.60%)
Aug 03, 2012
10.03
10.06
9.982
10.06
111,231
+0.05(+0.54%)
Aug 02, 2012
10.02
10.04
9.957
10.01
112,360
+0.00(+0.00%)
Aug 01, 2012
10.06
10.11
9.891
10.01
173,326
-0.02(-0.18%)
Jul 31, 2012
9.933
10.03
9.921
10.02
206,877
+0.11(+1.16%)
Jul 30, 2012
9.963
9.969
9.861
9.909
175,534
-0.05(-0.55%)
Jul 27, 2012
9.939
9.975
9.909
9.963
233,881
+0.11(+1.17%)
Jul 26, 2012
9.849
9.867
9.776
9.849
104,126
+0.05(+0.49%)
Jul 25, 2012
9.788
9.843
9.722
9.800
293,298
+0.03(+0.31%)
Jul 24, 2012
9.734
9.855
9.734
9.770
321,892
+0.10(+1.00%)
Jul 23, 2012
9.764
9.849
9.631
9.674
344,295
-0.12(-1.23%)
Jul 20, 2012
9.782
9.821
9.770
9.794
205,083
+0.02(+0.25%)
Jul 19, 2012
9.685
9.782
9.607
9.770
299,779
+0.07(+0.75%)
Jul 18, 2012
9.661
9.698
9.625
9.698
136,870
+0.08(+0.82%)
Jul 17, 2012
9.504
9.619
9.498
9.619
141,257
+0.15(+1.60%)
Jul 16, 2012
9.504
9.504
9.462
9.468
89,187
+0.00(+0.00%)
Jul 13, 2012
9.510
9.540
9.462
9.468
132,815
-0.01(-0.06%)
Jul 12, 2012
9.510
9.559
9.456
9.474
139,654
-0.06(-0.60%)
Jul 11, 2012
9.603
9.603
9.531
9.531
145,013
-0.05(-0.50%)
Jul 10, 2012
9.567
9.615
9.567
9.579
165,021
+0.02(+0.25%)
Jul 09, 2012
9.483
9.573
9.483
9.555
192,935
+0.07(+0.79%)
Jul 06, 2012
9.441
9.495
9.417
9.480
185,393
+0.06(+0.68%)
Jul 05, 2012
9.417
9.471
9.411
9.417
100,389
-0.01(-0.06%)
Jul 03, 2012
9.447
9.447
9.404
9.423
61,063
-0.02(-0.19%)
Jul 02, 2012
9.404
9.483
9.392
9.441
105,493
+0.08(+0.83%)
Jun 29, 2012
9.308
9.374
9.290
9.362
89,050
+0.07(+0.78%)
Jun 28, 2012
9.314
9.350
9.290
9.290
116,718
-0.04(-0.45%)
Jun 27, 2012
9.290
9.332
9.290
9.332
99,417
+0.05(+0.52%)
Jun 26, 2012
9.290
9.290
9.254
9.284
160,100
+0.02(+0.26%)
Jun 25, 2012
9.344
9.350
9.260
9.260
137,785
-0.06(-0.65%)
Jun 22, 2012
9.326
9.332
9.302
9.320
79,855
+0.03(+0.33%)
Jun 21, 2012
9.380
9.380
9.272
9.290
120,506
-0.06(-0.65%)
Jun 20, 2012
9.356
9.386
9.350
9.350
58,605
-0.03(-0.32%)
Jun 19, 2012
9.386
9.392
9.363
9.380
76,772
+0.02(+0.19%)
Jun 18, 2012
9.278
9.362
9.278
9.362
52,927
+0.10(+1.05%)
Jun 15, 2012
9.260
9.278
9.236
9.265
199,905
-0.03(-0.34%)
Jun 14, 2012
9.404
9.404
9.296
9.296
97,868
-0.08(-0.83%)
Jun 13, 2012
9.380
9.392
9.338
9.374
79,471
+0.02(+0.17%)
Jun 12, 2012
9.419
9.419
9.353
9.359
147,210
-0.04(-0.45%)
Jun 11, 2012
9.484
9.484
9.383
9.401
85,292
-0.02(-0.19%)
Jun 08, 2012
9.377
9.419
9.359
9.419
60,372
+0.10(+1.03%)
Jun 07, 2012
9.407
9.407
9.305
9.323
65,843
-0.05(-0.51%)
Jun 06, 2012
9.377
9.413
9.353
9.371
146,070
-0.02(-0.19%)
Jun 05, 2012
9.335
9.395
9.311
9.389
86,358
+0.07(+0.71%)
Jun 04, 2012
9.281
9.341
9.281
9.323
114,671
-0.04(-0.38%)
Jun 01, 2012
9.341
9.362
9.335
9.359
104,953
+0.02(+0.26%)
May 31, 2012
9.365
9.365
9.311
9.335
114,375
-0.02(-0.19%)
May 30, 2012
9.365
9.395
9.323
9.353
103,559
-0.05(-0.57%)
May 29, 2012
9.383
9.419
9.377
9.407
84,166
+0.04(+0.45%)
May 25, 2012
9.347
9.377
9.329
9.365
102,214
+0.03(+0.32%)
May 24, 2012
9.395
9.395
9.305
9.335
105,638
-0.04(-0.38%)
May 23, 2012
9.347
9.395
9.311
9.371
166,508
+0.04(+0.38%)
May 22, 2012
9.425
9.425
9.287
9.335
111,354
-0.06(-0.64%)
May 21, 2012
9.377
9.419
9.365
9.395
53,010
+0.05(+0.58%)
May 18, 2012
9.419
9.443
9.299
9.341
107,540
-0.04(-0.45%)
May 17, 2012
9.496
9.532
9.371
9.383
155,482
-0.13(-1.38%)
May 16, 2012
9.520
9.520
9.490
9.514
91,667
+0.00(+0.00%)
May 15, 2012
9.472
9.514
9.437
9.514
103,329
+0.08(+0.82%)
May 14, 2012
9.449
9.461
9.413
9.437
117,527
-0.02(-0.19%)
May 11, 2012
9.407
9.455
9.389
9.455
74,018
+0.07(+0.74%)
May 10, 2012
9.332
9.397
9.332
9.385
69,284
+0.08(+0.83%)
May 09, 2012
9.320
9.337
9.290
9.308
136,152
-0.01(-0.06%)
May 08, 2012
9.284
9.314
9.266
9.314
119,307
+0.03(+0.32%)
May 07, 2012
9.254
9.284
9.236
9.284
145,057
+0.02(+0.26%)
May 04, 2012
9.230
9.260
9.195
9.260
118,093
+0.05(+0.58%)
May 03, 2012
9.218
9.230
9.183
9.206
99,596
+0.00(+0.00%)
May 02, 2012
9.183
9.218
9.171
9.206
139,043
+0.02(+0.26%)
May 01, 2012
9.201
9.218
9.177
9.183
118,009
+0.00(+0.00%)
Apr 30, 2012
9.159
9.183
9.111
9.183
117,302
+0.08(+0.92%)
Apr 27, 2012
9.141
9.153
9.099
9.099
108,956
-0.01(-0.13%)
Apr 26, 2012
9.147
9.153
9.105
9.111
101,035
-0.01(-0.13%)
Apr 25, 2012
9.183
9.189
9.105
9.123
136,143
-0.02(-0.26%)
Apr 24, 2012
9.159
9.159
9.105
9.147
147,797
-0.01(-0.13%)
Apr 23, 2012
9.129
9.165
9.105
9.159
86,568
+0.06(+0.65%)
Apr 20, 2012
9.105
9.117
9.075
9.099
87,495
+0.02(+0.26%)
Apr 19, 2012
9.052
9.111
9.052
9.075
74,785
+0.01(+0.13%)
Apr 18, 2012
9.016
9.069
9.016
9.064
86,123
+0.03(+0.33%)
Apr 17, 2012
9.058
9.069
9.028
9.034
63,875
-0.02(-0.26%)
Apr 16, 2012
8.992
9.081
8.992
9.058
85,018
+0.04(+0.46%)
Apr 13, 2012
8.992
9.016
8.971
9.016
51,297
+0.02(+0.26%)
Apr 12, 2012
8.998
9.022
8.950
8.992
111,309
-0.01(-0.09%)
Apr 11, 2012
9.018
9.034
8.983
9.000
46,798
-0.01(-0.07%)
Apr 10, 2012
8.977
9.006
8.965
9.006
42,440
+0.01(+0.07%)
Apr 09, 2012
8.923
9.000
8.923
9.000
108,792
+0.06(+0.66%)
Apr 05, 2012
8.947
8.947
8.900
8.941
93,230
+0.02(+0.27%)
Apr 04, 2012
8.876
8.917
8.858
8.917
72,020
+0.07(+0.74%)
Apr 03, 2012
8.829
8.864
8.805
8.852
121,007
+0.01(+0.13%)
Apr 02, 2012
8.805
8.858
8.805
8.840
173,789
+0.04(+0.40%)
Mar 30, 2012
8.829
8.857
8.805
8.805
90,759
-0.01(-0.07%)
Mar 29, 2012
8.864
8.876
8.799
8.811
106,301
-0.01(-0.13%)
Mar 28, 2012
8.757
8.835
8.746
8.823
117,632
+0.09(+1.09%)
Mar 27, 2012
8.728
8.728
8.639
8.728
199,853
+0.02(+0.20%)
Mar 26, 2012
8.840
8.840
8.675
8.710
223,675
-0.08(-0.94%)
Mar 23, 2012
8.787
8.817
8.728
8.793
122,756
+0.07(+0.75%)
Mar 22, 2012
8.740
8.811
8.710
8.728
140,534
+0.02(+0.20%)
Mar 21, 2012
8.757
8.769
8.675
8.710
153,803
-0.05(-0.54%)
Mar 20, 2012
8.639
8.817
8.621
8.757
286,721
+0.12(+1.37%)
Mar 19, 2012
8.568
8.663
8.420
8.639
342,935
+0.09(+1.04%)
Mar 16, 2012
8.769
8.769
8.550
8.550
449,609
-0.29(-3.28%)
Mar 15, 2012
9.066
9.066
8.746
8.840
523,247
-0.23(-2.48%)
Mar 14, 2012
9.166
9.166
9.031
9.066
172,077
-0.10(-1.10%)
Mar 13, 2012
9.249
9.273
9.149
9.166
141,422
-0.04(-0.48%)
Mar 12, 2012
9.187
9.210
9.163
9.210
114,987
+0.04(+0.39%)
Mar 09, 2012
9.169
9.175
9.157
9.175
106,729
+0.02(+0.19%)
Mar 08, 2012
9.157
9.175
9.128
9.157
106,349
+0.01(+0.06%)
Mar 07, 2012
9.116
9.169
9.116
9.151
203,157
+0.03(+0.32%)
Mar 06, 2012
9.104
9.128
9.075
9.122
185,301
+0.01(+0.06%)
Mar 05, 2012
9.092
9.116
9.080
9.116
126,894
+0.04(+0.39%)
Mar 02, 2012
9.139
9.139
9.080
9.080
150,123
-0.06(-0.65%)
Mar 01, 2012
9.110
9.139
9.092
9.139
119,752
+0.07(+0.78%)
Feb 29, 2012
9.080
9.110
9.051
9.069
191,569
+0.01(+0.13%)
Feb 28, 2012
9.075
9.080
9.021
9.057
93,455
+0.01(+0.07%)
Feb 27, 2012
9.027
9.051
8.992
9.051
185,455
+0.05(+0.52%)
Feb 24, 2012
8.957
9.004
8.945
9.004
66,540
+0.06(+0.67%)
Feb 23, 2012
8.980
9.021
8.927
8.944
215,641
-0.01(-0.08%)
Feb 22, 2012
8.986
9.004
8.951
8.951
104,872
-0.06(-0.72%)
Feb 21, 2012
8.974
9.033
8.951
9.016
118,097
+0.03(+0.33%)
Feb 17, 2012
9.004
9.004
8.945
8.986
136,077
+0.03(+0.33%)
Feb 16, 2012
9.063
9.063
8.957
8.957
160,211
-0.12(-1.30%)
Feb 15, 2012
9.039
9.075
8.992
9.075
106,149
+0.05(+0.59%)
Feb 14, 2012
9.098
9.104
9.021
9.021
122,454
-0.10(-1.10%)
Feb 13, 2012
9.122
9.134
9.080
9.122
134,502
+0.03(+0.28%)
Feb 10, 2012
9.002
9.096
8.985
9.096
177,077
+0.09(+1.04%)
Feb 09, 2012
9.008
9.014
8.949
9.002
171,197
-0.01(-0.13%)
Feb 08, 2012
8.938
9.020
8.938
9.014
141,028
+0.06(+0.66%)
Feb 07, 2012
8.955
8.985
8.938
8.955
139,796
-0.01(-0.13%)
Feb 06, 2012
9.008
9.008
8.944
8.967
193,293
-0.05(-0.59%)
Feb 03, 2012
9.049
9.055
8.996
9.020
213,153
-0.01(-0.07%)
Feb 02, 2012
9.043
9.061
8.996
9.026
202,125
+0.00(+0.00%)
Feb 01, 2012
9.037
9.096
9.002
9.026
190,454
+0.01(+0.13%)
Jan 31, 2012
8.908
9.037
8.908
9.014
140,928
+0.08(+0.92%)
Jan 30, 2012
8.838
8.949
8.832
8.932
144,624
+0.12(+1.33%)
Jan 27, 2012
8.791
8.814
8.767
8.814
189,805
+0.03(+0.33%)
Jan 26, 2012
8.773
8.803
8.773
8.785
104,773
+0.01(+0.07%)
Jan 25, 2012
8.750
8.779
8.750
8.779
146,558
+0.03(+0.34%)
Jan 24, 2012
8.715
8.750
8.703
8.750
181,032
+0.02(+0.27%)
Jan 23, 2012
8.703
8.744
8.703
8.726
172,718
+0.02(+0.20%)
Jan 20, 2012
8.767
8.767
8.691
8.709
175,520
-0.04(-0.47%)
Jan 19, 2012
8.685
8.750
8.685
8.750
136,666
+0.04(+0.40%)
Jan 18, 2012
8.685
8.715
8.668
8.715
127,059
+0.05(+0.54%)
Jan 17, 2012
8.662
8.679
8.644
8.668
124,501
-0.01(-0.07%)
Jan 13, 2012
8.674
8.691
8.644
8.674
143,479
+0.04(+0.48%)
Jan 12, 2012
8.632
8.656
8.615
8.632
129,482
+0.06(+0.68%)
Jan 11, 2012
8.562
8.609
8.549
8.574
225,709
-0.01(-0.11%)
Jan 10, 2012
8.543
8.583
8.521
8.583
154,539
+0.04(+0.48%)
Jan 09, 2012
8.531
8.589
8.525
8.543
211,306
+0.00(+0.00%)
Jan 06, 2012
8.496
8.554
8.496
8.543
227,168
+0.02(+0.21%)
Jan 05, 2012
8.461
8.525
8.444
8.525
122,378
+0.06(+0.76%)
Jan 04, 2012
8.408
8.467
8.379
8.461
166,301
+0.09(+1.05%)
Dec 30, 2011
8.391
8.408
8.367
8.373
91,673
-0.01(-0.07%)
Dec 29, 2011
8.350
8.391
8.350
8.379
57,907
+0.04(+0.49%)
Dec 28, 2011
8.321
8.379
8.321
8.338
131,789
+0.05(+0.56%)
Dec 27, 2011
8.321
8.338
8.292
8.292
141,179
-0.03(-0.35%)
Dec 23, 2011
8.321
8.344
8.286
8.321
168,114
+0.01(+0.07%)
Dec 21, 2011
8.356
8.362
8.309
8.315
116,689
-0.01(-0.07%)
Dec 20, 2011
8.367
8.379
8.321
8.321
145,347
-0.05(-0.63%)
Dec 19, 2011
8.362
8.373
8.344
8.373
71,062
+0.02(+0.21%)
Dec 16, 2011
8.327
8.362
8.327
8.356
54,155
+0.01(+0.14%)
Dec 15, 2011
8.338
8.356
8.338
8.344
92,469
-0.01(-0.14%)
Dec 14, 2011
8.373
8.397
8.332
8.356
132,124
-0.01(-0.07%)
Dec 13, 2011
8.362
8.367
8.309
8.362
171,374
+0.03(+0.38%)
Dec 12, 2011
8.319
8.330
8.307
8.330
124,776
+0.03(+0.42%)
Dec 09, 2011
8.307
8.334
8.284
8.295
107,917
-0.01(-0.14%)
Dec 08, 2011
8.307
8.336
8.295
8.307
66,555
+0.01(+0.14%)
Dec 07, 2011
8.278
8.307
8.261
8.295
99,375
+0.04(+0.49%)
Dec 06, 2011
8.220
8.255
8.220
8.255
127,682
+0.02(+0.21%)
Dec 05, 2011
8.208
8.266
8.197
8.237
102,842
+0.05(+0.57%)
Dec 02, 2011
8.203
8.203
8.150
8.191
113,401
+0.01(+0.14%)
Dec 01, 2011
8.203
8.209
8.139
8.179
110,668
-0.02(-0.21%)
Nov 30, 2011
8.226
8.226
8.163
8.197
91,878
-0.01(-0.07%)
Nov 29, 2011
8.226
8.237
8.174
8.203
80,159
-0.02(-0.28%)
Nov 28, 2011
8.261
8.272
8.197
8.226
102,661
-0.01(-0.14%)
Nov 25, 2011
8.237
8.249
8.232
8.237
30,926
+0.02(+0.25%)
Nov 23, 2011
8.203
8.243
8.203
8.217
111,745
-0.00(-0.04%)
Nov 22, 2011
8.185
8.226
8.177
8.220
184,788
+0.06(+0.78%)
Nov 21, 2011
8.133
8.174
8.133
8.156
55,784
+0.01(+0.14%)
Nov 18, 2011
8.150
8.156
8.127
8.144
74,683
+0.01(+0.07%)
Nov 17, 2011
8.150
8.156
8.121
8.139
69,698
-0.01(-0.07%)
Nov 16, 2011
8.144
8.156
8.133
8.144
47,304
-0.01(-0.07%)
Nov 15, 2011
8.162
8.168
8.133
8.150
70,944
-0.01(-0.14%)
Nov 14, 2011
8.144
8.162
8.139
8.162
85,013
+0.02(+0.21%)
Nov 11, 2011
8.127
8.144
8.100
8.144
70,130
+0.01(+0.07%)
Nov 10, 2011
8.133
8.139
8.098
8.139
104,627
+0.03(+0.38%)
Nov 09, 2011
8.038
8.131
8.038
8.108
117,155
+0.02(+0.21%)
Nov 08, 2011
8.102
8.113
8.067
8.090
122,165
+0.00(+0.00%)
Nov 07, 2011
8.061
8.096
8.061
8.090
118,972
+0.03(+0.36%)
Nov 04, 2011
8.056
8.061
8.032
8.061
105,568
+0.00(+0.00%)
Nov 03, 2011
8.027
8.061
8.015
8.061
87,325
+0.03(+0.43%)
Nov 02, 2011
7.957
8.027
7.952
8.027
98,582
+0.05(+0.65%)
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.