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
)
10.85
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2015
9.386
9.393
9.358
9.379
63,187
+0.01(+0.07%)
Nov 27, 2015
9.372
9.400
9.344
9.372
20,389
+0.01(+0.07%)
Nov 25, 2015
9.358
9.365
9.365
9.365
46,954
+0.01(+0.15%)
Nov 24, 2015
9.330
9.351
9.289
9.351
66,897
+0.01(+0.15%)
Nov 23, 2015
9.247
9.344
9.247
9.337
80,894
+0.11(+1.20%)
Nov 20, 2015
9.254
9.261
9.227
9.227
88,938
-0.03(-0.30%)
Nov 19, 2015
9.233
9.268
9.233
9.254
49,312
+0.02(+0.22%)
Nov 18, 2015
9.213
9.240
9.213
9.233
48,532
+0.00(+0.00%)
Nov 17, 2015
9.233
9.254
9.199
9.233
81,186
+0.01(+0.08%)
Nov 16, 2015
9.227
9.254
9.220
9.227
72,465
-0.01(-0.07%)
Nov 13, 2015
9.185
9.247
9.178
9.233
26,417
+0.04(+0.45%)
Nov 12, 2015
9.137
9.199
9.130
9.192
44,703
+0.05(+0.53%)
Nov 11, 2015
9.137
9.192
9.137
9.143
66,738
+0.01(+0.08%)
Nov 10, 2015
9.157
9.233
9.137
9.137
138,531
+0.01(+0.15%)
Nov 09, 2015
9.254
9.254
9.123
9.123
123,351
-0.15(-1.64%)
Nov 06, 2015
9.365
9.365
9.247
9.275
69,300
-0.12(-1.33%)
Nov 05, 2015
9.434
9.441
9.365
9.400
33,287
-0.01(-0.07%)
Nov 04, 2015
9.420
9.455
9.372
9.406
81,756
-0.04(-0.40%)
Nov 03, 2015
9.416
9.465
9.368
9.444
103,358
+0.02(+0.22%)
Nov 02, 2015
9.327
9.444
9.327
9.423
127,528
+0.09(+0.96%)
Oct 30, 2015
9.299
9.354
9.299
9.334
42,236
+0.01(+0.15%)
Oct 29, 2015
9.258
9.334
9.258
9.320
61,833
+0.03(+0.30%)
Oct 28, 2015
9.299
9.347
9.279
9.292
62,135
-0.02(-0.22%)
Oct 27, 2015
9.299
9.320
9.285
9.313
58,845
+0.01(+0.07%)
Oct 26, 2015
9.313
9.354
9.285
9.306
73,742
-0.02(-0.22%)
Oct 23, 2015
9.292
9.341
9.279
9.327
151,428
+0.01(+0.15%)
Oct 22, 2015
9.306
9.313
9.258
9.313
51,428
+0.01(+0.07%)
Oct 21, 2015
9.285
9.313
9.237
9.306
96,175
+0.03(+0.30%)
Oct 20, 2015
9.251
9.285
9.223
9.279
81,471
+0.03(+0.30%)
Oct 19, 2015
9.244
9.272
9.223
9.251
68,768
+0.00(+0.00%)
Oct 16, 2015
9.251
9.251
9.230
9.251
61,040
+0.00(+0.00%)
Oct 15, 2015
9.217
9.258
9.217
9.251
118,690
+0.03(+0.30%)
Oct 14, 2015
9.223
9.251
9.217
9.223
102,380
+0.02(+0.22%)
Oct 13, 2015
9.217
9.223
9.196
9.203
54,123
-0.01(-0.15%)
Oct 12, 2015
9.217
9.230
9.210
9.217
37,434
+0.00(+0.00%)
Oct 09, 2015
9.182
9.217
9.168
9.217
47,208
+0.01(+0.07%)
Oct 08, 2015
9.189
9.210
9.168
9.210
53,274
+0.01(+0.07%)
Oct 07, 2015
9.161
9.210
9.134
9.203
59,262
+0.02(+0.27%)
Oct 06, 2015
9.151
9.178
9.151
9.178
73,248
+0.02(+0.22%)
Oct 05, 2015
9.171
9.178
9.144
9.158
71,324
+0.00(+0.00%)
Oct 02, 2015
9.130
9.178
9.130
9.158
108,253
+0.04(+0.42%)
Oct 01, 2015
9.103
9.130
9.096
9.119
66,114
+0.01(+0.11%)
Sep 30, 2015
9.096
9.110
9.089
9.110
72,262
+0.01(+0.08%)
Sep 29, 2015
9.075
9.103
9.075
9.103
39,787
+0.03(+0.38%)
Sep 28, 2015
9.068
9.110
9.062
9.068
57,235
-0.03(-0.30%)
Sep 25, 2015
9.103
9.116
9.068
9.096
102,626
-0.01(-0.15%)
Sep 24, 2015
9.123
9.137
9.089
9.110
54,854
+0.01(+0.08%)
Sep 23, 2015
9.096
9.116
9.082
9.103
52,126
-0.02(-0.23%)
Sep 22, 2015
9.075
9.144
9.075
9.123
53,461
+0.04(+0.45%)
Sep 21, 2015
9.103
9.103
9.082
9.082
46,765
-0.03(-0.30%)
Sep 18, 2015
9.075
9.116
9.044
9.110
73,680
+0.07(+0.76%)
Sep 17, 2015
8.959
9.062
8.945
9.041
59,905
+0.07(+0.76%)
Sep 16, 2015
8.938
8.975
8.931
8.972
45,196
+0.05(+0.54%)
Sep 15, 2015
8.979
8.992
8.913
8.924
111,101
-0.05(-0.61%)
Sep 14, 2015
9.055
9.062
8.972
8.979
50,040
-0.05(-0.61%)
Sep 11, 2015
9.062
9.062
9.034
9.034
25,704
-0.03(-0.30%)
Sep 10, 2015
9.082
9.096
9.034
9.062
60,007
-0.02(-0.23%)
Sep 09, 2015
9.075
9.089
9.068
9.082
51,400
+0.02(+0.23%)
Sep 08, 2015
9.062
9.110
9.041
9.062
90,968
-0.03(-0.30%)
Sep 04, 2015
9.007
9.089
9.089
9.089
63,608
+0.08(+0.91%)
Sep 03, 2015
8.945
9.014
8.945
9.007
108,326
+0.09(+1.00%)
Sep 02, 2015
8.918
8.931
8.890
8.918
120,181
+0.03(+0.35%)
Sep 01, 2015
8.879
8.886
8.845
8.886
122,254
+0.01(+0.08%)
Aug 31, 2015
8.879
8.907
8.873
8.879
45,369
+0.00(+0.00%)
Aug 28, 2015
8.900
8.934
8.852
8.879
72,789
-0.05(-0.61%)
Aug 27, 2015
8.934
8.934
8.886
8.934
87,307
+0.01(+0.08%)
Aug 26, 2015
8.886
8.934
8.845
8.927
158,889
+0.04(+0.46%)
Aug 25, 2015
8.913
8.913
8.852
8.886
153,025
-0.05(-0.61%)
Aug 24, 2015
8.982
9.057
8.893
8.941
166,335
-0.11(-1.21%)
Aug 21, 2015
9.084
9.118
9.023
9.050
72,543
-0.02(-0.23%)
Aug 20, 2015
9.070
9.098
9.043
9.070
44,369
-0.02(-0.23%)
Aug 19, 2015
9.084
9.091
9.050
9.091
41,546
-0.01(-0.07%)
Aug 18, 2015
9.084
9.098
9.050
9.098
44,284
+0.00(+0.00%)
Aug 17, 2015
9.104
9.104
9.070
9.098
37,427
-0.01(-0.07%)
Aug 14, 2015
9.098
9.104
9.066
9.104
19,519
-0.02(-0.22%)
Aug 13, 2015
9.104
9.125
9.077
9.125
46,645
+0.01(+0.15%)
Aug 12, 2015
9.070
9.111
9.050
9.111
56,006
+0.05(+0.53%)
Aug 11, 2015
8.954
9.063
8.954
9.063
52,690
+0.12(+1.37%)
Aug 10, 2015
9.009
9.009
8.934
8.941
67,439
-0.07(-0.76%)
Aug 07, 2015
8.968
9.016
8.941
9.009
83,983
+0.04(+0.46%)
Aug 06, 2015
8.927
8.981
8.920
8.968
59,172
+0.04(+0.46%)
Aug 05, 2015
9.111
9.118
8.927
8.927
196,463
-0.17(-1.83%)
Aug 04, 2015
9.080
9.106
9.080
9.094
32,303
-0.01(-0.15%)
Aug 03, 2015
9.080
9.121
9.073
9.107
38,837
+0.01(+0.07%)
Jul 31, 2015
9.066
9.100
9.066
9.100
36,210
+0.03(+0.37%)
Jul 30, 2015
9.060
9.080
9.039
9.066
39,754
+0.02(+0.23%)
Jul 29, 2015
9.012
9.046
8.985
9.046
30,343
+0.03(+0.30%)
Jul 28, 2015
8.971
9.019
8.971
9.019
25,486
+0.04(+0.45%)
Jul 27, 2015
8.978
8.999
8.969
8.978
46,181
-0.01(-0.15%)
Jul 24, 2015
8.965
8.992
8.951
8.992
27,241
+0.03(+0.38%)
Jul 23, 2015
8.904
8.965
8.904
8.958
82,356
+0.05(+0.61%)
Jul 22, 2015
8.917
8.917
8.876
8.904
44,117
+0.01(+0.15%)
Jul 21, 2015
8.856
8.910
8.856
8.890
69,695
+0.03(+0.38%)
Jul 20, 2015
8.944
8.992
8.856
8.856
64,225
-0.10(-1.06%)
Jul 17, 2015
8.985
8.992
8.951
8.951
41,481
-0.01(-0.15%)
Jul 16, 2015
8.958
8.992
8.958
8.965
100,636
-0.01(-0.08%)
Jul 15, 2015
8.965
8.978
8.957
8.971
71,951
+0.01(+0.08%)
Jul 14, 2015
8.910
8.971
8.910
8.965
61,172
+0.04(+0.46%)
Jul 13, 2015
8.958
8.965
8.897
8.924
145,658
-0.05(-0.60%)
Jul 10, 2015
8.931
8.985
8.870
8.978
70,119
+0.04(+0.46%)
Jul 09, 2015
8.958
8.978
8.910
8.937
85,272
-0.04(-0.45%)
Jul 08, 2015
9.046
9.066
8.978
8.978
65,199
-0.04(-0.41%)
Jul 07, 2015
8.947
9.022
8.927
9.015
44,670
+0.11(+1.21%)
Jul 06, 2015
8.900
8.935
8.893
8.907
103,278
-0.01(-0.15%)
Jul 02, 2015
8.907
8.920
8.920
8.920
83,669
+0.02(+0.23%)
Jul 01, 2015
8.927
8.947
8.900
8.900
84,319
-0.02(-0.23%)
Jun 30, 2015
8.941
8.961
8.920
8.920
66,820
-0.02(-0.23%)
Jun 29, 2015
8.981
9.001
8.920
8.941
73,385
-0.06(-0.68%)
Jun 26, 2015
9.049
9.082
9.001
9.001
87,364
-0.07(-0.74%)
Jun 25, 2015
9.082
9.157
9.060
9.069
100,208
-0.03(-0.30%)
Jun 24, 2015
9.082
9.130
9.049
9.096
61,755
+0.03(+0.37%)
Jun 23, 2015
9.022
9.130
9.015
9.062
75,929
+0.03(+0.30%)
Jun 22, 2015
9.008
9.055
9.008
9.035
59,827
-0.01(-0.07%)
Jun 19, 2015
9.015
9.082
9.001
9.042
68,308
+0.03(+0.30%)
Jun 18, 2015
9.008
9.069
9.001
9.015
87,141
+0.01(+0.07%)
Jun 17, 2015
8.954
9.008
8.947
9.008
56,180
+0.03(+0.30%)
Jun 16, 2015
9.001
9.015
8.961
8.981
64,600
+0.05(+0.61%)
Jun 15, 2015
8.954
8.988
8.927
8.927
56,769
+0.01(+0.08%)
Jun 12, 2015
8.873
8.961
8.839
8.920
115,440
+0.06(+0.69%)
Jun 11, 2015
8.799
8.887
8.799
8.860
54,706
+0.07(+0.85%)
Jun 10, 2015
8.812
8.853
8.785
8.785
117,713
-0.05(-0.61%)
Jun 09, 2015
8.873
8.873
8.839
8.839
135,611
-0.05(-0.53%)
Jun 08, 2015
8.927
8.954
8.860
8.887
144,387
-0.05(-0.53%)
Jun 05, 2015
8.961
8.971
8.929
8.934
147,112
-0.05(-0.53%)
Jun 04, 2015
9.055
9.055
8.974
8.981
105,694
-0.04(-0.45%)
Jun 03, 2015
9.096
9.096
8.995
9.022
86,483
-0.04(-0.48%)
Jun 02, 2015
9.085
9.085
9.052
9.065
73,678
-0.03(-0.37%)
Jun 01, 2015
9.085
9.107
9.072
9.099
67,637
+0.02(+0.22%)
May 29, 2015
9.078
9.085
9.058
9.078
68,508
+0.03(+0.30%)
May 28, 2015
9.052
9.065
9.048
9.052
30,526
+0.01(+0.07%)
May 27, 2015
9.031
9.058
9.027
9.045
58,045
+0.03(+0.30%)
May 26, 2015
8.984
9.018
8.984
9.018
47,614
+0.04(+0.45%)
May 22, 2015
9.018
8.978
8.978
8.978
85,866
-0.05(-0.60%)
May 21, 2015
9.031
9.038
9.004
9.031
59,701
+0.02(+0.22%)
May 20, 2015
9.038
9.038
9.004
9.011
47,922
+0.01(+0.07%)
May 19, 2015
9.025
9.031
8.984
9.004
107,591
-0.04(-0.45%)
May 18, 2015
9.058
9.064
9.025
9.045
98,274
-0.03(-0.37%)
May 15, 2015
9.072
9.119
9.031
9.078
84,579
+0.04(+0.46%)
May 14, 2015
9.052
9.078
9.011
9.037
155,019
+0.01(+0.06%)
May 13, 2015
9.038
9.052
9.018
9.031
86,224
+0.01(+0.07%)
May 12, 2015
8.998
9.025
8.951
9.025
172,939
+0.04(+0.45%)
May 11, 2015
9.038
9.038
8.971
8.984
107,259
-0.05(-0.59%)
May 08, 2015
8.984
9.045
8.984
9.038
227,748
+0.08(+0.90%)
May 07, 2015
8.944
8.978
8.944
8.957
242,360
+0.03(+0.30%)
May 06, 2015
8.951
8.971
8.931
8.931
414,929
-0.01(-0.11%)
May 05, 2015
8.940
8.967
8.913
8.940
135,590
-0.02(-0.22%)
May 04, 2015
8.987
8.994
8.953
8.960
99,948
-0.04(-0.45%)
May 01, 2015
8.980
9.000
8.952
9.000
113,462
+0.00(+0.00%)
Apr 30, 2015
8.994
9.007
8.973
9.000
115,207
-0.01(-0.07%)
Apr 29, 2015
8.980
9.007
8.973
9.007
95,021
+0.00(+0.00%)
Apr 28, 2015
9.000
9.007
8.973
9.007
76,854
+0.01(+0.15%)
Apr 27, 2015
9.000
9.007
8.980
8.994
73,587
+0.01(+0.15%)
Apr 24, 2015
9.014
9.014
8.933
8.980
180,270
-0.02(-0.22%)
Apr 23, 2015
8.987
9.014
8.980
9.000
87,518
+0.01(+0.07%)
Apr 22, 2015
9.047
9.047
8.994
8.994
54,362
-0.05(-0.59%)
Apr 21, 2015
9.034
9.054
9.020
9.047
84,099
+0.01(+0.15%)
Apr 20, 2015
9.040
9.060
9.034
9.034
93,634
-0.01(-0.15%)
Apr 17, 2015
9.027
9.047
9.026
9.047
106,155
+0.02(+0.22%)
Apr 16, 2015
9.020
9.027
9.014
9.027
68,224
+0.00(+0.00%)
Apr 15, 2015
9.047
9.047
9.007
9.027
120,929
-0.01(-0.15%)
Apr 14, 2015
9.000
9.040
9.000
9.040
112,687
+0.08(+0.90%)
Apr 13, 2015
8.947
8.987
8.940
8.960
151,812
+0.01(+0.07%)
Apr 10, 2015
8.967
8.994
8.940
8.953
79,001
-0.01(-0.15%)
Apr 09, 2015
9.000
9.027
8.953
8.967
142,496
-0.05(-0.59%)
Apr 08, 2015
9.054
9.054
9.014
9.020
95,089
-0.00(-0.03%)
Apr 07, 2015
9.036
9.043
9.016
9.023
90,041
+0.01(+0.07%)
Apr 06, 2015
9.036
9.062
9.016
9.016
118,237
+0.01(+0.15%)
Apr 02, 2015
9.030
9.003
9.003
9.003
157,045
-0.06(-0.66%)
Apr 01, 2015
9.123
9.129
9.050
9.063
127,089
-0.05(-0.51%)
Mar 31, 2015
8.996
9.110
8.990
9.110
269,007
+0.09(+0.96%)
Mar 30, 2015
9.003
9.023
8.970
9.023
147,041
+0.03(+0.30%)
Mar 27, 2015
8.943
8.996
8.943
8.996
54,390
+0.05(+0.60%)
Mar 26, 2015
8.963
8.963
8.936
8.943
39,369
-0.03(-0.37%)
Mar 25, 2015
8.990
9.003
8.956
8.976
97,037
-0.03(-0.30%)
Mar 24, 2015
8.956
9.003
8.936
9.003
73,596
+0.05(+0.52%)
Mar 23, 2015
8.950
8.970
8.950
8.956
111,434
+0.03(+0.30%)
Mar 20, 2015
8.943
8.976
8.917
8.930
186,511
-0.01(-0.07%)
Mar 19, 2015
9.003
9.003
8.900
8.936
157,759
-0.07(-0.74%)
Mar 18, 2015
8.903
9.003
8.877
9.003
135,496
+0.11(+1.20%)
Mar 17, 2015
8.903
8.903
8.870
8.897
151,947
-0.01(-0.07%)
Mar 16, 2015
8.890
8.910
8.883
8.903
189,350
+0.01(+0.15%)
Mar 13, 2015
8.930
8.930
8.870
8.890
424,919
-0.09(-0.96%)
Mar 12, 2015
9.076
9.103
8.943
8.976
382,140
-0.08(-0.88%)
Mar 11, 2015
9.070
9.070
9.050
9.056
55,523
-0.02(-0.22%)
Mar 10, 2015
9.043
9.076
9.030
9.076
47,624
+0.05(+0.59%)
Mar 09, 2015
8.996
9.036
8.990
9.023
126,258
+0.03(+0.37%)
Mar 06, 2015
9.090
9.090
8.983
8.990
90,025
-0.12(-1.31%)
Mar 05, 2015
9.143
9.143
9.096
9.110
102,099
-0.03(-0.29%)
Mar 04, 2015
9.123
9.156
9.149
9.136
97,525
+0.03(+0.34%)
Mar 03, 2015
9.152
9.152
9.106
9.106
202,652
-0.05(-0.51%)
Mar 02, 2015
9.152
9.165
9.125
9.152
123,624
-0.02(-0.22%)
Feb 27, 2015
9.092
9.172
9.092
9.172
69,126
+0.08(+0.87%)
Feb 26, 2015
9.145
9.145
9.086
9.092
111,060
-0.06(-0.65%)
Feb 25, 2015
9.178
9.198
9.152
9.152
118,461
-0.01(-0.07%)
Feb 24, 2015
9.112
9.159
9.066
9.159
179,856
+0.03(+0.29%)
Feb 23, 2015
9.112
9.159
9.106
9.132
153,694
+0.02(+0.22%)
Feb 20, 2015
9.079
9.139
9.066
9.112
117,963
+0.07(+0.73%)
Feb 19, 2015
9.079
9.132
9.046
9.046
143,167
-0.02(-0.22%)
Feb 18, 2015
8.986
9.072
8.986
9.066
177,347
+0.08(+0.88%)
Feb 17, 2015
9.192
9.212
8.980
8.986
292,493
-0.22(-2.37%)
Feb 13, 2015
9.271
9.205
9.205
9.205
161,274
-0.07(-0.71%)
Feb 12, 2015
9.311
9.331
9.271
9.271
75,272
-0.05(-0.57%)
Feb 11, 2015
9.390
9.390
9.311
9.324
97,752
-0.07(-0.71%)
Feb 10, 2015
9.370
9.390
9.337
9.390
167,343
+0.01(+0.14%)
Feb 09, 2015
9.404
9.430
9.370
9.377
100,497
-0.06(-0.66%)
Feb 06, 2015
9.476
9.503
9.417
9.439
116,990
-0.06(-0.60%)
Feb 05, 2015
9.496
9.536
9.483
9.496
61,973
+0.01(+0.14%)
Feb 04, 2015
9.523
9.529
9.450
9.483
126,804
-0.04(-0.40%)
Feb 03, 2015
9.514
9.580
9.508
9.521
132,789
-0.01(-0.07%)
Feb 02, 2015
9.495
9.560
9.495
9.527
130,296
+0.05(+0.49%)
Jan 30, 2015
9.468
9.527
9.468
9.481
97,217
+0.03(+0.28%)
Jan 29, 2015
9.455
9.476
9.429
9.455
38,374
+0.03(+0.29%)
Jan 28, 2015
9.402
9.455
9.402
9.428
77,030
+0.05(+0.56%)
Jan 27, 2015
9.323
9.389
9.323
9.376
114,803
+0.06(+0.64%)
Jan 26, 2015
9.323
9.336
9.277
9.317
82,647
-0.01(-0.07%)
Jan 23, 2015
9.290
9.323
9.284
9.323
100,324
+0.03(+0.35%)
Jan 22, 2015
9.310
9.319
9.270
9.290
94,971
+0.01(+0.07%)
Jan 21, 2015
9.277
9.303
9.257
9.284
124,791
+0.02(+0.21%)
Jan 20, 2015
9.224
9.270
9.224
9.264
90,280
+0.05(+0.57%)
Jan 16, 2015
9.270
9.270
9.211
9.211
210,814
-0.04(-0.38%)
Jan 15, 2015
9.218
9.284
9.218
9.246
112,828
+0.05(+0.52%)
Jan 14, 2015
9.218
9.238
9.198
9.198
96,435
-0.01(-0.07%)
Jan 13, 2015
9.205
9.211
9.172
9.205
89,421
+0.02(+0.22%)
Jan 12, 2015
9.178
9.198
9.158
9.185
142,307
+0.00(+0.00%)
Jan 09, 2015
9.139
9.185
9.126
9.185
71,525
+0.05(+0.58%)
Jan 08, 2015
9.132
9.145
9.083
9.132
154,209
-0.04(-0.43%)
Jan 07, 2015
9.145
9.178
9.126
9.172
111,796
+0.04(+0.45%)
Jan 06, 2015
9.084
9.143
9.084
9.130
141,954
+0.06(+0.65%)
Jan 05, 2015
8.999
9.071
8.999
9.071
232,981
+0.06(+0.65%)
Jan 02, 2015
9.025
9.037
8.979
9.012
119,837
-0.01(-0.15%)
Dec 31, 2014
8.999
9.025
9.025
9.025
95,509
-0.01(-0.15%)
Dec 30, 2014
8.947
9.038
8.934
9.038
148,161
+0.09(+1.03%)
Dec 29, 2014
8.940
8.953
8.914
8.947
190,412
-0.01(-0.15%)
Dec 26, 2014
8.934
8.960
8.901
8.960
60,016
+0.02(+0.22%)
Dec 24, 2014
8.966
8.940
8.940
8.940
63,774
-0.01(-0.15%)
Dec 23, 2014
8.986
9.012
8.914
8.953
181,198
-0.03(-0.36%)
Dec 22, 2014
8.993
9.019
8.986
8.986
70,853
-0.01(-0.07%)
Dec 19, 2014
9.058
9.058
8.986
8.993
72,211
-0.04(-0.44%)
Dec 18, 2014
9.097
9.104
8.993
9.032
171,103
-0.07(-0.79%)
Dec 17, 2014
8.934
9.104
8.907
9.104
315,410
+0.15(+1.68%)
Dec 16, 2014
8.920
8.979
8.920
8.953
99,343
+0.04(+0.44%)
Dec 15, 2014
8.993
8.993
8.914
8.914
120,728
-0.05(-0.51%)
Dec 12, 2014
8.953
8.979
8.934
8.960
154,123
+0.01(+0.07%)
Dec 11, 2014
8.993
9.019
8.940
8.953
125,362
-0.04(-0.44%)
Dec 10, 2014
9.012
9.023
8.979
8.993
216,288
-0.04(-0.44%)
Dec 09, 2014
9.052
9.052
9.012
9.032
123,272
+0.01(+0.15%)
Dec 08, 2014
9.032
9.058
8.999
9.019
78,279
-0.03(-0.29%)
Dec 05, 2014
9.071
9.071
9.012
9.045
55,647
-0.03(-0.36%)
Dec 04, 2014
9.097
9.104
9.052
9.078
80,458
+0.01(+0.07%)
Dec 03, 2014
9.025
9.097
9.019
9.071
168,991
+0.03(+0.31%)
Dec 02, 2014
8.952
9.043
8.946
9.043
63,576
+0.11(+1.24%)
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.