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 New York Municipal Income Trust
(NY:
BNY
)
10.70
-0.06 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2008
4.453
4.499
4.275
4.453
120,102
+0.01(+0.21%)
Dec 30, 2008
4.397
4.462
4.331
4.443
142,353
+0.05(+1.17%)
Dec 29, 2008
4.350
4.537
4.341
4.392
175,577
+0.10(+2.28%)
Dec 26, 2008
4.247
4.331
4.205
4.294
101,721
+0.02(+0.44%)
Dec 24, 2008
4.257
4.285
4.163
4.275
84,853
-0.01(-0.22%)
Dec 23, 2008
4.280
4.341
4.196
4.285
140,677
-0.02(-0.54%)
Dec 22, 2008
4.378
4.434
4.168
4.308
51,487
-0.05(-1.18%)
Dec 19, 2008
4.224
4.387
4.224
4.359
75,889
+0.12(+2.86%)
Dec 18, 2008
4.177
4.294
4.177
4.238
110,405
+0.14(+3.42%)
Dec 17, 2008
4.065
4.196
4.065
4.098
120,494
-0.02(-0.45%)
Dec 16, 2008
4.154
4.154
3.935
4.117
114,358
-0.02(-0.56%)
Dec 15, 2008
4.201
4.219
4.140
4.140
91,349
-0.02(-0.56%)
Dec 12, 2008
4.201
4.202
4.163
4.163
67,597
-0.07(-1.65%)
Dec 11, 2008
4.336
4.336
4.187
4.233
63,972
-0.17(-3.92%)
Dec 10, 2008
4.317
4.406
4.271
4.406
54,954
+0.09(+2.05%)
Dec 09, 2008
4.537
4.537
4.317
4.317
167,776
-0.14(-3.18%)
Dec 08, 2008
4.434
4.597
4.364
4.459
121,516
+0.03(+0.57%)
Dec 05, 2008
4.485
4.555
4.434
4.434
88,900
-0.08(-1.76%)
Dec 04, 2008
4.476
4.597
4.471
4.513
98,514
-0.10(-2.22%)
Dec 03, 2008
4.551
4.663
4.488
4.616
54,862
+0.07(+1.44%)
Dec 02, 2008
4.630
4.663
4.481
4.551
106,120
-0.07(-1.52%)
Dec 01, 2008
4.663
4.672
4.621
4.621
40,252
-0.04(-0.80%)
Nov 28, 2008
4.658
4.686
4.644
4.658
22,248
-0.02(-0.40%)
Nov 26, 2008
4.793
4.810
4.677
4.677
47,693
-0.12(-2.43%)
Nov 25, 2008
4.957
4.989
4.756
4.793
51,187
-0.04(-0.87%)
Nov 24, 2008
4.667
4.863
4.667
4.835
64,810
+0.17(+3.60%)
Nov 21, 2008
4.635
4.667
4.420
4.667
98,351
+0.02(+0.50%)
Nov 20, 2008
4.691
4.840
4.495
4.644
150,338
-0.14(-2.83%)
Nov 19, 2008
4.943
4.943
4.677
4.779
41,338
-0.14(-2.94%)
Nov 18, 2008
4.971
4.989
4.859
4.924
256,141
-0.07(-1.40%)
Nov 17, 2008
4.924
5.003
4.915
4.994
44,007
+0.03(+0.56%)
Nov 14, 2008
5.013
5.036
4.919
4.966
51,819
-0.05(-0.93%)
Nov 13, 2008
5.045
5.092
4.784
5.013
128,103
-0.01(-0.19%)
Nov 12, 2008
5.321
5.353
4.840
5.022
85,352
-0.38(-7.00%)
Nov 11, 2008
5.540
5.540
5.353
5.400
70,412
-0.14(-2.53%)
Nov 10, 2008
5.535
5.605
5.533
5.540
54,157
-0.01(-0.25%)
Nov 07, 2008
5.643
5.680
5.433
5.554
116,942
-0.10(-1.82%)
Nov 06, 2008
5.680
5.755
5.657
5.657
62,990
-0.02(-0.41%)
Nov 05, 2008
5.680
5.708
5.624
5.680
46,429
-0.01(-0.25%)
Nov 04, 2008
5.652
5.839
5.629
5.694
37,781
-0.00(-0.08%)
Nov 03, 2008
5.764
5.811
5.619
5.699
60,469
-0.07(-1.29%)
Oct 31, 2008
5.820
5.895
5.540
5.773
75,899
-0.05(-0.80%)
Oct 30, 2008
6.012
6.208
5.820
5.820
126,129
-0.16(-2.65%)
Oct 29, 2008
5.951
6.250
5.881
5.979
103,056
+0.12(+2.06%)
Oct 28, 2008
5.671
5.900
5.531
5.858
67,843
+0.19(+3.30%)
Oct 27, 2008
5.479
5.787
5.447
5.671
98,428
+0.20(+3.69%)
Oct 24, 2008
5.484
5.531
5.297
5.469
29,100
+0.02(+0.41%)
Oct 23, 2008
5.316
5.456
5.297
5.447
52,312
+0.13(+2.46%)
Oct 22, 2008
5.349
5.395
5.199
5.316
108,014
-0.03(-0.61%)
Oct 21, 2008
5.167
5.465
5.134
5.349
138,301
+0.21(+3.99%)
Oct 20, 2008
4.868
5.204
4.868
5.143
77,281
+0.28(+5.81%)
Oct 17, 2008
4.499
4.896
4.499
4.861
67,239
+0.31(+6.82%)
Oct 16, 2008
4.625
4.625
4.383
4.551
116,361
-0.03(-0.61%)
Oct 15, 2008
4.784
4.784
4.574
4.579
69,579
-0.26(-5.40%)
Oct 14, 2008
5.087
5.218
4.770
4.840
137,294
+0.17(+3.70%)
Oct 13, 2008
4.107
4.723
4.107
4.667
139,872
+0.70(+17.65%)
Oct 10, 2008
3.944
4.714
3.617
3.967
284,286
-0.20(-4.81%)
Oct 09, 2008
5.181
5.199
4.075
4.168
260,930
-1.03(-19.84%)
Oct 08, 2008
4.971
5.321
4.961
5.199
131,595
-0.12(-2.28%)
Oct 07, 2008
5.605
5.605
5.279
5.321
114,092
-0.15(-2.73%)
Oct 06, 2008
5.984
5.984
5.349
5.470
182,283
-0.51(-8.58%)
Oct 03, 2008
6.026
6.051
5.984
5.984
0
-0.04(-0.70%)
Oct 02, 2008
6.105
6.152
6.026
6.026
56,027
-0.08(-1.30%)
Oct 01, 2008
6.184
6.184
6.068
6.105
46,654
+0.03(+0.54%)
Sep 30, 2008
6.068
6.287
6.021
6.072
66,166
+0.00(+0.08%)
Sep 29, 2008
6.376
6.376
6.068
6.068
95,244
-0.25(-3.99%)
Sep 26, 2008
6.441
6.441
6.072
6.320
0
-0.10(-1.53%)
Sep 25, 2008
6.175
6.418
6.175
6.418
36,596
+0.14(+2.15%)
Sep 24, 2008
6.385
6.385
6.068
6.282
91,994
-0.14(-2.18%)
Sep 23, 2008
6.511
6.548
6.422
6.422
77,346
-0.09(-1.32%)
Sep 22, 2008
6.464
6.581
6.450
6.508
67,490
+0.08(+1.19%)
Sep 19, 2008
6.418
6.534
6.394
6.432
0
+0.18(+2.84%)
Sep 18, 2008
6.534
6.539
6.068
6.254
163,504
-0.35(-5.23%)
Sep 17, 2008
6.768
6.777
6.553
6.600
96,941
-0.20(-2.95%)
Sep 16, 2008
6.908
6.908
6.698
6.800
66,536
-0.12(-1.75%)
Sep 15, 2008
6.968
6.973
6.912
6.922
28,067
-0.06(-0.80%)
Sep 12, 2008
6.945
6.982
6.936
6.978
14,290
+0.01(+0.20%)
Sep 11, 2008
6.954
6.968
6.950
6.964
40,001
-0.05(-0.73%)
Sep 10, 2008
7.038
7.052
7.001
7.015
48,162
-0.04(-0.53%)
Sep 09, 2008
7.104
7.122
7.034
7.052
65,384
-0.09(-1.25%)
Sep 08, 2008
7.104
7.155
7.104
7.142
31,602
+0.03(+0.47%)
Sep 05, 2008
7.090
7.136
7.090
7.108
0
+0.01(+0.13%)
Sep 04, 2008
7.127
7.127
7.052
7.099
16,926
-0.00(-0.07%)
Sep 03, 2008
7.141
7.150
7.090
7.104
18,556
-0.04(-0.52%)
Sep 02, 2008
7.164
7.164
7.141
7.141
15,878
+0.02(+0.22%)
Aug 29, 2008
7.127
7.136
7.118
7.125
0
+0.00(+0.04%)
Aug 28, 2008
7.122
7.160
7.043
7.122
42,086
+0.03(+0.46%)
Aug 27, 2008
7.048
7.118
7.048
7.090
11,998
+0.01(+0.13%)
Aug 26, 2008
7.071
7.080
7.006
7.080
27,638
+0.03(+0.46%)
Aug 25, 2008
7.024
7.052
7.006
7.048
7,713
-0.01(-0.15%)
Aug 22, 2008
7.048
7.062
7.034
7.058
16,411
+0.02(+0.35%)
Aug 21, 2008
7.029
7.043
7.001
7.034
24,215
-0.01(-0.13%)
Aug 20, 2008
7.076
7.076
7.020
7.043
17,566
-0.03(-0.46%)
Aug 19, 2008
7.024
7.080
7.024
7.076
17,065
-0.01(-0.13%)
Aug 18, 2008
7.090
7.122
7.048
7.085
17,637
-0.00(-0.07%)
Aug 15, 2008
7.066
7.108
7.059
7.090
0
-0.00(-0.03%)
Aug 14, 2008
6.982
7.099
6.982
7.092
42,840
+0.08(+1.09%)
Aug 13, 2008
7.034
7.043
6.954
7.015
77,631
-0.05(-0.73%)
Aug 12, 2008
7.090
7.118
7.052
7.066
42,551
-0.02(-0.33%)
Aug 11, 2008
7.048
7.113
7.048
7.090
16,439
-0.00(-0.07%)
Aug 08, 2008
7.006
7.113
7.006
7.094
32,793
+0.07(+1.06%)
Aug 07, 2008
7.071
7.071
7.015
7.020
20,682
-0.09(-1.25%)
Aug 06, 2008
7.169
7.169
7.094
7.108
41,096
-0.05(-0.72%)
Aug 05, 2008
7.164
7.169
7.155
7.160
11,355
-0.04(-0.60%)
Aug 04, 2008
7.034
7.332
7.034
7.203
39,652
+0.05(+0.74%)
Aug 01, 2008
7.122
7.150
7.122
7.150
8,355
+0.03(+0.39%)
Jul 31, 2008
7.071
7.127
7.071
7.122
16,643
+0.03(+0.45%)
Jul 30, 2008
7.118
7.118
7.066
7.090
12,641
+0.01(+0.21%)
Jul 29, 2008
7.076
7.080
7.043
7.076
9,410
+0.04(+0.60%)
Jul 28, 2008
7.062
7.062
7.015
7.034
18,211
-0.02(-0.33%)
Jul 25, 2008
7.020
7.057
7.015
7.057
17,159
+0.03(+0.40%)
Jul 24, 2008
7.020
7.038
6.992
7.029
19,497
+0.01(+0.13%)
Jul 23, 2008
7.010
7.020
6.996
7.020
14,123
+0.02(+0.27%)
Jul 22, 2008
7.001
7.020
6.978
7.001
39,315
+0.00(+0.00%)
Jul 21, 2008
6.973
7.010
6.973
7.001
10,194
+0.00(+0.00%)
Jul 18, 2008
7.034
7.043
6.978
7.001
39,755
-0.01(-0.20%)
Jul 17, 2008
7.001
7.048
6.931
7.015
35,896
-0.03(-0.40%)
Jul 16, 2008
6.996
7.076
6.984
7.043
24,480
+0.06(+0.80%)
Jul 15, 2008
7.048
7.048
6.908
6.987
25,967
-0.05(-0.66%)
Jul 14, 2008
7.066
7.090
7.001
7.034
34,837
-0.02(-0.33%)
Jul 11, 2008
7.020
7.057
6.996
7.057
24,313
-0.06(-0.79%)
Jul 10, 2008
7.118
7.118
7.076
7.113
9,909
+0.00(+0.00%)
Jul 09, 2008
7.057
7.127
7.057
7.113
12,701
+0.04(+0.53%)
Jul 08, 2008
7.090
7.090
7.043
7.076
13,838
+0.00(+0.00%)
Jul 07, 2008
7.094
7.118
7.038
7.076
55,549
-0.06(-0.89%)
Jul 04, 2008
7.118
7.141
7.090
7.139
27,668
+0.00(+0.00%)
Jul 03, 2008
7.118
7.141
7.090
7.139
27,668
+0.02(+0.24%)
Jul 02, 2008
7.188
7.188
7.094
7.122
32,774
-0.02(-0.26%)
Jul 01, 2008
7.113
7.155
7.090
7.141
46,493
+0.02(+0.33%)
Jun 30, 2008
7.104
7.118
7.076
7.118
54,605
+0.03(+0.39%)
Jun 27, 2008
7.094
7.141
7.085
7.090
20,097
-0.05(-0.72%)
Jun 26, 2008
7.132
7.141
7.094
7.141
19,711
+0.03(+0.46%)
Jun 25, 2008
7.099
7.121
7.085
7.108
40,108
+0.01(+0.13%)
Jun 24, 2008
7.099
7.146
7.099
7.099
21,211
-0.06(-0.78%)
Jun 23, 2008
7.164
7.211
7.090
7.155
52,031
-0.03(-0.45%)
Jun 20, 2008
7.108
7.211
7.099
7.188
23,182
+0.09(+1.25%)
Jun 19, 2008
7.132
7.136
7.085
7.099
11,569
-0.00(-0.07%)
Jun 18, 2008
7.160
7.183
7.099
7.104
26,072
-0.13(-1.74%)
Jun 17, 2008
7.155
7.253
7.155
7.230
29,706
+0.03(+0.39%)
Jun 16, 2008
7.192
7.236
7.192
7.202
46,482
-0.03(-0.45%)
Jun 13, 2008
7.136
7.234
7.080
7.234
47,946
+0.11(+1.57%)
Jun 12, 2008
7.211
7.211
7.080
7.122
52,929
-0.05(-0.72%)
Jun 11, 2008
7.094
7.179
7.094
7.174
50,872
+0.03(+0.39%)
Jun 10, 2008
7.127
7.281
7.094
7.146
64,426
-0.17(-2.30%)
Jun 09, 2008
7.328
7.356
7.258
7.314
77,963
-0.04(-0.57%)
Jun 06, 2008
7.258
7.356
7.258
7.356
44,886
+0.04(+0.51%)
Jun 05, 2008
7.183
7.318
7.127
7.318
79,773
+0.15(+2.08%)
Jun 04, 2008
7.150
7.183
7.104
7.169
59,997
+0.02(+0.33%)
Jun 03, 2008
7.188
7.188
7.038
7.146
111,939
-0.04(-0.52%)
Jun 02, 2008
7.183
7.188
7.122
7.183
60,488
+0.02(+0.33%)
May 30, 2008
7.136
7.164
7.118
7.160
38,972
+0.02(+0.33%)
May 29, 2008
7.099
7.164
7.094
7.136
53,670
-0.01(-0.13%)
May 28, 2008
7.178
7.192
7.122
7.146
122,534
-0.03(-0.46%)
May 27, 2008
7.150
7.304
7.062
7.178
232,483
-0.06(-0.77%)
May 26, 2008
7.379
7.379
7.206
7.234
0
+0.00(+0.00%)
May 23, 2008
7.379
7.379
7.206
7.234
177,238
-0.19(-2.58%)
May 22, 2008
7.570
7.892
7.360
7.426
184,492
-0.16(-2.15%)
May 21, 2008
7.561
7.720
7.561
7.589
38,559
+0.05(+0.62%)
May 20, 2008
7.608
7.636
7.542
7.542
9,641
-0.07(-0.86%)
May 19, 2008
7.654
7.785
7.584
7.608
21,888
-0.05(-0.67%)
May 16, 2008
7.622
7.743
7.612
7.659
41,329
+0.05(+0.67%)
May 15, 2008
7.580
7.696
7.561
7.608
18,211
-0.01(-0.12%)
May 14, 2008
7.580
7.678
7.482
7.617
13,798
+0.01(+0.18%)
May 13, 2008
7.612
7.654
7.580
7.603
5,999
+0.00(+0.00%)
May 12, 2008
7.570
7.654
7.538
7.603
15,854
+0.02(+0.25%)
May 09, 2008
7.547
7.594
7.514
7.584
33,530
+0.09(+1.25%)
May 08, 2008
7.514
7.570
7.477
7.491
13,615
-0.02(-0.31%)
May 07, 2008
7.547
7.547
7.496
7.514
16,926
-0.05(-0.62%)
May 06, 2008
7.547
7.589
7.528
7.561
18,425
+0.00(+0.00%)
May 05, 2008
7.584
7.617
7.547
7.561
16,711
+0.00(+0.00%)
May 02, 2008
7.584
7.584
7.528
7.561
23,353
+0.02(+0.31%)
May 01, 2008
7.556
7.556
7.496
7.538
13,498
+0.01(+0.19%)
Apr 30, 2008
7.519
7.547
7.491
7.524
44,768
+0.00(+0.06%)
Apr 29, 2008
7.463
7.542
7.463
7.519
13,283
+0.05(+0.69%)
Apr 28, 2008
7.393
7.468
7.356
7.468
32,352
+0.09(+1.27%)
Apr 25, 2008
7.393
7.393
7.374
7.374
2,356
-0.04(-0.50%)
Apr 24, 2008
7.398
7.416
7.374
7.412
19,497
-0.00(-0.06%)
Apr 23, 2008
7.454
7.472
7.393
7.416
20,045
-0.06(-0.75%)
Apr 22, 2008
7.426
7.561
7.402
7.472
67,276
+0.02(+0.31%)
Apr 21, 2008
7.491
7.514
7.416
7.449
36,209
-0.05(-0.62%)
Apr 18, 2008
7.449
7.519
7.449
7.496
18,918
+0.04(+0.56%)
Apr 17, 2008
7.430
7.500
7.398
7.454
31,281
+0.03(+0.44%)
Apr 16, 2008
7.435
7.440
7.412
7.421
6,404
-0.02(-0.31%)
Apr 15, 2008
7.468
7.468
7.398
7.444
15,649
-0.02(-0.25%)
Apr 14, 2008
7.468
7.468
7.449
7.463
8,141
-0.00(-0.06%)
Apr 11, 2008
7.421
7.477
7.412
7.468
28,281
-0.02(-0.25%)
Apr 10, 2008
7.323
7.491
7.318
7.486
37,923
+0.09(+1.20%)
Apr 09, 2008
7.323
7.416
7.323
7.398
19,711
+0.04(+0.51%)
Apr 08, 2008
7.430
7.505
7.360
7.360
25,924
-0.09(-1.26%)
Apr 07, 2008
7.398
7.510
7.398
7.455
54,420
+0.11(+1.54%)
Apr 04, 2008
7.346
7.374
7.304
7.342
13,069
+0.02(+0.32%)
Apr 03, 2008
7.309
7.328
7.262
7.318
13,926
+0.06(+0.77%)
Apr 02, 2008
7.281
7.328
7.253
7.262
29,138
+0.04(+0.58%)
Apr 01, 2008
7.374
7.374
7.216
7.220
27,210
-0.11(-1.46%)
Mar 31, 2008
7.300
7.374
7.295
7.328
35,566
-0.02(-0.32%)
Mar 28, 2008
7.328
7.374
7.276
7.351
49,707
+0.02(+0.25%)
Mar 27, 2008
7.248
7.379
7.248
7.332
77,774
+0.05(+0.71%)
Mar 26, 2008
7.342
7.346
7.253
7.281
63,419
-0.02(-0.26%)
Mar 25, 2008
7.211
7.300
7.174
7.300
28,495
+0.09(+1.23%)
Mar 24, 2008
7.076
7.244
7.076
7.211
50,135
+0.10(+1.44%)
Mar 21, 2008
7.052
7.211
7.048
7.108
42,851
+0.00(+0.00%)
Mar 20, 2008
7.052
7.211
7.048
7.108
42,851
-0.00(-0.07%)
Mar 19, 2008
7.048
7.211
7.048
7.113
18,762
+0.03(+0.46%)
Mar 18, 2008
7.048
7.155
7.048
7.080
41,565
+0.03(+0.40%)
Mar 17, 2008
7.188
7.188
6.954
7.052
77,020
-0.13(-1.88%)
Mar 14, 2008
7.258
7.281
7.174
7.187
54,849
-0.08(-1.16%)
Mar 13, 2008
7.276
7.295
7.225
7.272
32,352
-0.00(-0.06%)
Mar 12, 2008
7.356
7.393
7.178
7.276
87,416
-0.17(-2.26%)
Mar 11, 2008
7.454
7.468
7.412
7.444
19,068
+0.00(+0.06%)
Mar 10, 2008
7.547
7.547
7.374
7.440
40,922
-0.05(-0.69%)
Mar 07, 2008
7.421
7.528
7.421
7.491
19,282
+0.00(+0.02%)
Mar 06, 2008
7.538
7.538
7.435
7.489
56,563
-0.01(-0.15%)
Mar 05, 2008
7.365
7.542
7.337
7.500
59,130
+0.07(+1.01%)
Mar 04, 2008
7.379
7.449
7.332
7.426
40,922
+0.00(+0.03%)
Mar 03, 2008
7.183
7.430
7.174
7.424
208,041
+0.30(+4.16%)
Feb 29, 2008
7.225
7.225
7.062
7.127
72,203
-0.06(-0.78%)
Feb 28, 2008
7.351
7.351
7.118
7.183
132,623
-0.19(-2.53%)
Feb 27, 2008
7.477
7.477
7.351
7.370
83,345
-0.04(-0.50%)
Feb 26, 2008
7.351
7.421
7.332
7.407
55,492
+0.04(+0.57%)
Feb 25, 2008
7.440
7.444
7.356
7.365
45,636
-0.12(-1.62%)
Feb 22, 2008
7.314
7.561
7.300
7.486
118,268
+0.11(+1.52%)
Feb 21, 2008
7.472
7.472
7.365
7.374
47,136
-0.11(-1.43%)
Feb 20, 2008
7.458
7.575
7.440
7.482
144,547
-0.03(-0.37%)
Feb 19, 2008
7.589
7.636
7.346
7.510
170,118
-0.14(-1.89%)
Feb 18, 2008
7.608
7.654
7.421
7.654
0
+0.00(+0.00%)
Feb 15, 2008
7.608
7.654
7.421
7.654
60,205
+0.02(+0.31%)
Feb 14, 2008
7.762
7.762
7.608
7.631
186,684
-0.13(-1.68%)
Feb 13, 2008
7.836
7.860
7.701
7.762
164,837
-0.06(-0.78%)
Feb 12, 2008
7.771
7.864
7.743
7.822
70,222
+0.03(+0.42%)
Feb 11, 2008
7.776
7.827
7.729
7.790
43,708
-0.01(-0.18%)
Feb 08, 2008
7.771
7.813
7.738
7.804
27,424
+0.01(+0.12%)
Feb 07, 2008
7.724
7.804
7.724
7.794
32,781
+0.03(+0.36%)
Feb 06, 2008
7.771
7.995
7.729
7.766
16,926
+0.00(+0.06%)
Feb 05, 2008
7.766
7.808
7.701
7.762
52,706
-0.03(-0.42%)
Feb 04, 2008
7.766
7.794
7.720
7.794
45,636
-0.03(-0.36%)
Feb 01, 2008
7.804
7.850
7.790
7.822
17,140
-0.01(-0.18%)
Jan 31, 2008
7.771
7.846
7.724
7.836
93,629
+0.04(+0.54%)
Jan 30, 2008
7.738
7.799
7.706
7.794
10,069
+0.01(+0.12%)
Jan 29, 2008
7.836
7.836
7.724
7.785
62,990
-0.00(-0.06%)
Jan 28, 2008
7.743
7.794
7.673
7.790
14,997
+0.00(+0.06%)
Jan 25, 2008
7.799
7.799
7.724
7.785
96,629
+0.02(+0.24%)
Jan 24, 2008
7.771
7.813
7.724
7.766
14,783
-0.01(-0.12%)
Jan 23, 2008
7.762
7.836
7.654
7.776
30,209
+0.03(+0.36%)
Jan 22, 2008
7.631
7.762
7.552
7.748
54,206
+0.02(+0.24%)
Jan 21, 2008
7.701
7.729
7.631
7.729
0
+0.00(+0.00%)
Jan 18, 2008
7.701
7.729
7.631
7.729
52,278
-0.03(-0.42%)
Jan 17, 2008
7.710
7.820
7.682
7.762
252,178
+0.06(+0.79%)
Jan 16, 2008
7.888
7.981
7.701
7.701
235,680
-0.22(-2.77%)
Jan 15, 2008
7.799
8.046
7.799
7.920
92,798
+0.08(+1.07%)
Jan 14, 2008
7.855
7.874
7.808
7.836
31,924
+0.02(+0.24%)
Jan 11, 2008
7.813
7.841
7.696
7.818
60,848
+0.02(+0.30%)
Jan 10, 2008
7.654
7.818
7.612
7.794
89,130
+0.09(+1.21%)
Jan 09, 2008
7.631
7.790
7.631
7.701
45,636
+0.05(+0.61%)
Jan 08, 2008
7.668
7.668
7.594
7.654
24,639
+0.02(+0.31%)
Jan 07, 2008
7.692
7.692
7.472
7.631
192,615
+0.04(+0.55%)
Jan 04, 2008
7.603
7.622
7.570
7.589
68,990
+0.00(+0.06%)
Jan 03, 2008
7.304
7.584
7.304
7.584
127,053
+0.29(+4.03%)
Jan 02, 2008
7.127
7.304
7.118
7.290
43,493
+0.13(+1.76%)
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.