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 MuniHoldings Investment Quality Fund
(NY:
MFL
)
11.84
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 (%)
Dec 31, 2013
8.126
8.113
8.113
8.113
517,123
+0.01(+0.16%)
Dec 30, 2013
8.113
8.145
8.087
8.100
488,891
-0.04(-0.48%)
Dec 27, 2013
8.243
8.243
8.126
8.139
587,260
-0.11(-1.34%)
Dec 26, 2013
8.282
8.320
8.217
8.249
338,349
-0.06(-0.70%)
Dec 24, 2013
8.379
8.385
8.275
8.307
184,508
-0.03(-0.31%)
Dec 23, 2013
8.333
8.450
8.282
8.333
329,286
+0.06(+0.78%)
Dec 20, 2013
8.333
8.379
8.243
8.269
621,531
-0.06(-0.70%)
Dec 19, 2013
8.282
8.331
8.213
8.327
371,043
+0.06(+0.71%)
Dec 18, 2013
8.139
8.275
8.139
8.269
422,162
+0.12(+1.51%)
Dec 17, 2013
8.035
8.178
7.996
8.145
506,381
+0.10(+1.29%)
Dec 16, 2013
7.996
8.048
7.964
8.042
406,554
+0.07(+0.85%)
Dec 13, 2013
7.938
7.996
7.899
7.974
367,924
+0.06(+0.78%)
Dec 12, 2013
7.983
7.983
7.893
7.912
333,582
-0.05(-0.57%)
Dec 11, 2013
7.964
7.970
7.893
7.958
309,229
+0.03(+0.42%)
Dec 10, 2013
7.898
7.950
7.879
7.924
576,856
+0.00(+0.00%)
Dec 09, 2013
7.905
7.956
7.844
7.924
287,796
+0.08(+0.99%)
Dec 06, 2013
7.969
7.969
7.828
7.847
526,343
-0.04(-0.49%)
Dec 05, 2013
7.943
7.976
7.886
7.886
305,715
-0.10(-1.21%)
Dec 04, 2013
7.956
8.001
7.931
7.982
401,506
+0.00(+0.00%)
Dec 03, 2013
7.879
7.982
7.840
7.982
487,766
+0.12(+1.56%)
Dec 02, 2013
7.853
7.886
7.828
7.860
206,784
-0.02(-0.25%)
Nov 29, 2013
7.892
7.892
7.828
7.879
74,594
+0.01(+0.16%)
Nov 27, 2013
7.853
7.892
7.834
7.866
144,534
+0.02(+0.25%)
Nov 26, 2013
7.905
7.911
7.828
7.847
238,910
-0.03(-0.33%)
Nov 25, 2013
7.963
7.963
7.847
7.873
304,283
-0.06(-0.81%)
Nov 22, 2013
7.924
7.963
7.840
7.937
411,250
+0.03(+0.41%)
Nov 21, 2013
7.943
7.943
7.892
7.905
269,008
-0.03(-0.32%)
Nov 20, 2013
8.008
8.008
7.918
7.931
256,064
-0.06(-0.81%)
Nov 19, 2013
7.982
8.021
7.982
7.995
284,904
+0.01(+0.16%)
Nov 18, 2013
7.924
7.982
7.911
7.982
306,678
+0.06(+0.73%)
Nov 15, 2013
7.989
7.989
7.879
7.924
308,057
-0.01(-0.08%)
Nov 14, 2013
7.969
7.976
7.918
7.931
271,235
-0.11(-1.43%)
Nov 12, 2013
7.950
8.046
7.860
8.046
498,990
+0.12(+1.45%)
Nov 11, 2013
7.950
7.988
7.917
7.930
252,781
-0.06(-0.80%)
Nov 08, 2013
8.103
8.103
7.930
7.994
382,120
-0.13(-1.58%)
Nov 07, 2013
8.122
8.161
8.065
8.122
261,806
-0.03(-0.31%)
Nov 06, 2013
8.238
8.244
8.135
8.148
306,093
-0.11(-1.32%)
Nov 05, 2013
8.257
8.276
8.212
8.257
153,729
-0.03(-0.39%)
Nov 04, 2013
8.327
8.366
8.276
8.289
187,027
-0.05(-0.61%)
Nov 01, 2013
8.385
8.411
8.308
8.340
132,531
-0.06(-0.76%)
Oct 31, 2013
8.436
8.462
8.366
8.404
114,244
-0.04(-0.53%)
Oct 30, 2013
8.584
8.584
8.417
8.449
100,369
-0.10(-1.20%)
Oct 29, 2013
8.494
8.584
8.475
8.552
163,224
+0.08(+0.91%)
Oct 28, 2013
8.468
8.520
8.462
8.475
130,185
+0.01(+0.08%)
Oct 25, 2013
8.424
8.513
8.367
8.468
90,042
+0.06(+0.69%)
Oct 24, 2013
8.507
8.513
8.385
8.411
191,932
-0.06(-0.76%)
Oct 23, 2013
8.488
8.616
8.430
8.475
178,107
+0.01(+0.11%)
Oct 22, 2013
8.424
8.468
8.398
8.466
187,741
+0.06(+0.76%)
Oct 21, 2013
8.436
8.436
8.379
8.402
83,528
-0.01(-0.11%)
Oct 18, 2013
8.424
8.488
8.385
8.411
117,805
-0.01(-0.08%)
Oct 17, 2013
8.244
8.424
8.244
8.417
172,654
+0.18(+2.18%)
Oct 16, 2013
8.206
8.263
8.167
8.238
230,799
+0.04(+0.55%)
Oct 15, 2013
8.212
8.251
8.180
8.193
165,826
-0.02(-0.23%)
Oct 14, 2013
8.154
8.231
8.154
8.212
70,032
+0.00(+0.00%)
Oct 11, 2013
8.251
8.257
8.154
8.212
183,184
-0.02(-0.22%)
Oct 10, 2013
8.237
8.294
8.211
8.230
122,085
+0.00(+0.00%)
Oct 09, 2013
8.148
8.250
8.135
8.230
161,487
+0.08(+1.02%)
Oct 08, 2013
8.199
8.199
8.128
8.148
110,568
-0.04(-0.47%)
Oct 07, 2013
8.281
8.294
8.167
8.186
156,156
-0.11(-1.38%)
Oct 04, 2013
8.320
8.351
8.288
8.300
82,636
-0.01(-0.15%)
Oct 03, 2013
8.383
8.383
8.294
8.313
158,007
-0.06(-0.76%)
Oct 02, 2013
8.332
8.396
8.275
8.377
263,220
+0.01(+0.08%)
Oct 01, 2013
8.351
8.371
8.313
8.371
132,921
+0.01(+0.08%)
Sep 27, 2013
8.345
8.396
8.326
8.364
161,226
+0.00(+0.00%)
Sep 26, 2013
8.332
8.409
8.326
8.364
152,837
+0.01(+0.08%)
Sep 25, 2013
8.351
8.364
8.339
8.358
120,664
+0.01(+0.15%)
Sep 24, 2013
8.313
8.377
8.269
8.345
209,574
+0.03(+0.31%)
Sep 23, 2013
8.307
8.377
8.250
8.320
193,901
+0.00(+0.00%)
Sep 20, 2013
8.294
8.358
8.173
8.320
186,406
-0.01(-0.08%)
Sep 19, 2013
8.281
8.332
8.199
8.326
488,126
+0.07(+0.85%)
Sep 18, 2013
7.976
8.300
7.899
8.256
315,144
+0.27(+3.35%)
Sep 17, 2013
7.804
7.995
7.804
7.988
289,434
+0.15(+1.95%)
Sep 16, 2013
7.810
7.867
7.740
7.835
170,336
+0.10(+1.23%)
Sep 13, 2013
7.778
7.880
7.740
7.740
188,618
-0.06(-0.82%)
Sep 12, 2013
7.765
7.855
7.746
7.804
132,554
+0.03(+0.42%)
Sep 11, 2013
7.847
7.872
7.726
7.771
173,275
-0.11(-1.37%)
Sep 10, 2013
7.954
7.973
7.834
7.878
191,391
-0.07(-0.88%)
Sep 09, 2013
7.916
8.011
7.916
7.948
160,018
+0.04(+0.48%)
Sep 06, 2013
7.885
7.949
7.853
7.910
158,208
+0.01(+0.16%)
Sep 05, 2013
7.980
7.980
7.847
7.897
120,344
-0.09(-1.11%)
Sep 04, 2013
7.929
7.992
7.859
7.986
147,311
+0.13(+1.61%)
Sep 03, 2013
7.992
7.999
7.853
7.859
177,882
-0.11(-1.43%)
Aug 30, 2013
7.878
8.005
7.872
7.973
133,540
+0.08(+1.04%)
Aug 29, 2013
7.961
8.005
7.885
7.891
189,658
-0.11(-1.35%)
Aug 28, 2013
7.935
8.049
7.935
7.999
166,942
+0.01(+0.08%)
Aug 27, 2013
7.897
7.999
7.866
7.992
242,806
+0.07(+0.88%)
Aug 26, 2013
8.018
8.018
7.904
7.923
177,248
-0.07(-0.87%)
Aug 23, 2013
8.018
8.037
7.961
7.992
190,227
-0.04(-0.47%)
Aug 22, 2013
7.834
8.049
7.828
8.030
244,353
+0.17(+2.18%)
Aug 21, 2013
7.809
7.878
7.733
7.859
406,135
+0.06(+0.73%)
Aug 20, 2013
7.600
7.809
7.568
7.802
524,744
+0.18(+2.33%)
Aug 19, 2013
7.511
7.631
7.486
7.625
286,100
+0.11(+1.52%)
Aug 16, 2013
7.562
7.574
7.511
7.511
436,794
-0.08(-1.08%)
Aug 15, 2013
7.676
7.695
7.568
7.593
277,926
-0.13(-1.72%)
Aug 14, 2013
7.688
7.745
7.669
7.726
365,629
-0.01(-0.16%)
Aug 13, 2013
7.828
7.847
7.726
7.739
232,688
-0.12(-1.52%)
Aug 12, 2013
7.764
7.896
7.764
7.859
347,716
+0.06(+0.73%)
Aug 09, 2013
7.745
7.827
7.714
7.802
206,897
+0.04(+0.49%)
Aug 08, 2013
7.802
7.821
7.733
7.764
287,858
+0.03(+0.33%)
Aug 07, 2013
7.663
7.758
7.638
7.739
216,451
-0.01(-0.15%)
Aug 06, 2013
7.796
7.827
7.695
7.750
295,614
-0.08(-1.06%)
Aug 05, 2013
7.884
7.896
7.796
7.833
300,787
-0.08(-0.96%)
Aug 02, 2013
7.896
7.940
7.865
7.909
323,444
+0.01(+0.08%)
Aug 01, 2013
7.991
8.035
7.871
7.903
249,253
-0.06(-0.71%)
Jul 31, 2013
8.003
8.029
7.877
7.959
266,929
-0.09(-1.17%)
Jul 30, 2013
8.060
8.073
7.982
8.054
117,926
+0.01(+0.08%)
Jul 29, 2013
7.953
8.079
7.953
8.047
143,990
+0.06(+0.71%)
Jul 26, 2013
7.890
8.047
7.890
7.991
248,674
+0.04(+0.48%)
Jul 25, 2013
7.991
7.997
7.884
7.953
210,294
-0.09(-1.10%)
Jul 24, 2013
8.104
8.104
8.016
8.041
269,730
-0.08(-0.93%)
Jul 23, 2013
8.129
8.230
8.066
8.117
257,205
+0.01(+0.08%)
Jul 22, 2013
8.299
8.343
8.098
8.110
474,643
-0.23(-2.79%)
Jul 19, 2013
8.413
8.413
8.312
8.343
189,319
-0.09(-1.12%)
Jul 18, 2013
8.482
8.501
8.413
8.438
206,496
-0.03(-0.35%)
Jul 17, 2013
8.501
8.532
8.406
8.467
225,896
-0.04(-0.47%)
Jul 16, 2013
8.419
8.526
8.406
8.507
169,357
+0.04(+0.52%)
Jul 15, 2013
8.438
8.488
8.406
8.463
184,555
-0.01(-0.07%)
Jul 12, 2013
8.602
8.602
8.444
8.469
208,819
-0.11(-1.32%)
Jul 11, 2013
8.608
8.665
8.501
8.583
225,332
+0.08(+0.97%)
Jul 10, 2013
8.412
8.588
8.375
8.500
248,303
+0.04(+0.52%)
Jul 09, 2013
8.462
8.469
8.343
8.456
249,328
+0.03(+0.30%)
Jul 08, 2013
8.450
8.581
8.425
8.431
178,003
-0.02(-0.22%)
Jul 05, 2013
8.613
8.613
8.400
8.450
236,622
-0.19(-2.25%)
Jul 03, 2013
8.713
8.713
8.606
8.644
90,933
-0.14(-1.57%)
Jul 02, 2013
8.832
8.913
8.775
8.782
136,725
-0.09(-1.06%)
Jul 01, 2013
8.888
9.020
8.863
8.876
131,783
-0.02(-0.21%)
Jun 28, 2013
8.919
8.926
8.794
8.894
190,773
+0.00(+0.00%)
Jun 27, 2013
8.800
8.926
8.782
8.894
330,087
+0.11(+1.28%)
Jun 26, 2013
8.494
8.907
8.443
8.782
370,169
+0.36(+4.24%)
Jun 25, 2013
8.362
8.456
8.174
8.425
356,679
+0.05(+0.60%)
Jun 24, 2013
8.343
8.437
8.202
8.375
503,621
-0.01(-0.15%)
Jun 21, 2013
8.531
8.579
8.387
8.387
363,630
-0.16(-1.90%)
Jun 20, 2013
8.456
8.550
8.362
8.550
513,575
-0.04(-0.44%)
Jun 19, 2013
8.556
8.663
8.519
8.588
355,820
+0.03(+0.37%)
Jun 18, 2013
8.569
8.594
8.487
8.556
281,268
-0.09(-1.01%)
Jun 17, 2013
8.688
8.744
8.581
8.644
245,251
-0.03(-0.29%)
Jun 14, 2013
8.613
8.681
8.594
8.669
329,984
+0.06(+0.65%)
Jun 13, 2013
8.381
8.644
8.324
8.613
529,853
+0.26(+3.15%)
Jun 12, 2013
8.644
8.650
8.343
8.350
414,959
-0.34(-3.95%)
Jun 11, 2013
8.687
8.693
8.568
8.693
251,035
-0.07(-0.85%)
Jun 10, 2013
8.911
8.942
8.762
8.768
276,311
-0.16(-1.75%)
Jun 07, 2013
8.924
8.961
8.880
8.924
128,623
-0.02(-0.21%)
Jun 06, 2013
8.905
8.967
8.855
8.942
146,594
+0.04(+0.49%)
Jun 05, 2013
8.755
8.899
8.755
8.899
258,609
+0.10(+1.13%)
Jun 04, 2013
8.724
8.811
8.587
8.799
441,800
+0.03(+0.36%)
Jun 03, 2013
8.955
8.955
8.649
8.768
636,662
-0.17(-1.95%)
May 31, 2013
9.104
9.123
8.892
8.942
330,353
-0.18(-1.98%)
May 30, 2013
9.036
9.160
9.017
9.123
293,955
+0.05(+0.55%)
May 29, 2013
9.241
9.260
9.036
9.073
410,264
-0.23(-2.48%)
May 28, 2013
9.397
9.410
9.285
9.304
222,996
-0.09(-0.99%)
May 24, 2013
9.441
9.448
9.397
9.397
96,028
-0.07(-0.79%)
May 23, 2013
9.472
9.503
9.447
9.472
170,404
-0.02(-0.20%)
May 22, 2013
9.472
9.534
9.470
9.491
209,959
-0.01(-0.07%)
May 21, 2013
9.528
9.541
9.491
9.497
76,787
-0.07(-0.78%)
May 20, 2013
9.484
9.572
9.484
9.572
69,051
+0.06(+0.59%)
May 17, 2013
9.534
9.534
9.466
9.516
194,118
+0.01(+0.13%)
May 16, 2013
9.460
9.503
9.447
9.503
169,796
+0.02(+0.26%)
May 15, 2013
9.509
9.538
9.453
9.478
130,550
-0.07(-0.72%)
May 13, 2013
9.665
9.671
9.528
9.547
136,214
-0.09(-0.93%)
May 10, 2013
9.630
9.680
9.626
9.636
82,520
-0.04(-0.38%)
May 09, 2013
9.624
9.673
9.618
9.673
63,961
+0.02(+0.19%)
May 08, 2013
9.704
9.704
9.630
9.655
86,382
-0.05(-0.51%)
May 07, 2013
9.642
9.704
9.642
9.704
99,172
+0.03(+0.32%)
May 06, 2013
9.649
9.698
9.630
9.673
168,610
-0.01(-0.06%)
May 03, 2013
9.704
9.711
9.673
9.680
79,751
-0.01(-0.06%)
May 02, 2013
9.698
9.729
9.680
9.686
140,200
-0.01(-0.06%)
May 01, 2013
9.667
9.748
9.667
9.692
139,037
+0.01(+0.13%)
Apr 30, 2013
9.686
9.723
9.673
9.680
154,257
-0.02(-0.26%)
Apr 29, 2013
9.760
9.791
9.698
9.704
121,483
-0.10(-1.01%)
Apr 26, 2013
9.680
9.804
9.711
9.804
68,588
+0.09(+0.96%)
Apr 25, 2013
9.667
9.735
9.667
9.711
106,298
+0.00(+0.00%)
Apr 24, 2013
9.766
9.766
9.673
9.711
107,803
-0.04(-0.38%)
Apr 23, 2013
9.711
9.785
9.686
9.748
117,068
+0.06(+0.64%)
Apr 22, 2013
9.704
9.723
9.655
9.686
117,943
-0.04(-0.38%)
Apr 19, 2013
9.618
9.723
9.587
9.723
143,586
+0.12(+1.29%)
Apr 18, 2013
9.624
9.625
9.552
9.599
100,872
+0.00(+0.00%)
Apr 17, 2013
9.568
9.624
9.556
9.599
90,589
+0.05(+0.52%)
Apr 16, 2013
9.624
9.624
9.537
9.549
101,264
-0.05(-0.52%)
Apr 15, 2013
9.624
9.641
9.556
9.599
84,094
-0.04(-0.45%)
Apr 12, 2013
9.599
9.655
9.575
9.642
100,365
+0.01(+0.13%)
Apr 11, 2013
9.636
9.661
9.593
9.630
84,460
+0.01(+0.11%)
Apr 10, 2013
9.564
9.657
9.552
9.620
154,373
-0.01(-0.06%)
Apr 09, 2013
9.595
9.675
9.581
9.626
85,276
+0.05(+0.52%)
Apr 08, 2013
9.669
9.675
9.577
9.577
121,554
-0.11(-1.11%)
Apr 05, 2013
9.546
9.698
9.503
9.685
120,580
+0.14(+1.52%)
Apr 04, 2013
9.583
9.607
9.496
9.540
189,702
-0.02(-0.26%)
Apr 03, 2013
9.614
9.626
9.540
9.564
196,687
-0.04(-0.45%)
Apr 02, 2013
9.583
9.638
9.558
9.607
152,908
+0.01(+0.06%)
Apr 01, 2013
9.638
9.644
9.546
9.601
164,643
+0.01(+0.13%)
Mar 28, 2013
9.688
9.688
9.589
9.589
124,294
-0.06(-0.58%)
Mar 27, 2013
9.570
9.644
9.546
9.644
116,921
+0.07(+0.71%)
Mar 26, 2013
9.521
9.577
9.490
9.577
161,013
+0.06(+0.65%)
Mar 25, 2013
9.509
9.533
9.435
9.515
119,693
-0.02(-0.19%)
Mar 22, 2013
9.546
9.583
9.472
9.533
181,395
-0.05(-0.52%)
Mar 21, 2013
9.552
9.601
9.472
9.583
290,654
+0.02(+0.19%)
Mar 20, 2013
9.422
9.564
9.391
9.564
175,242
+0.15(+1.64%)
Mar 19, 2013
9.324
9.410
9.262
9.410
220,175
+0.07(+0.79%)
Mar 18, 2013
8.972
9.336
8.972
9.336
369,687
+0.28(+3.07%)
Mar 15, 2013
9.083
9.213
8.960
9.058
520,323
-0.11(-1.21%)
Mar 14, 2013
9.367
9.379
9.151
9.169
460,328
-0.23(-2.49%)
Mar 13, 2013
9.379
9.410
9.330
9.404
258,556
+0.02(+0.17%)
Mar 12, 2013
9.338
9.418
9.312
9.387
305,211
-0.01(-0.07%)
Mar 11, 2013
9.559
9.559
9.363
9.394
427,218
-0.18(-1.86%)
Mar 08, 2013
9.737
9.737
9.529
9.572
300,170
-0.13(-1.33%)
Mar 07, 2013
9.750
9.750
9.676
9.701
138,783
-0.05(-0.50%)
Mar 06, 2013
9.682
9.750
9.682
9.750
103,094
+0.07(+0.70%)
Mar 05, 2013
9.750
9.750
9.651
9.682
162,513
-0.06(-0.57%)
Mar 04, 2013
9.688
9.756
9.688
9.737
138,339
+0.01(+0.13%)
Mar 01, 2013
9.670
9.725
9.645
9.725
92,986
+0.09(+0.96%)
Feb 28, 2013
9.675
9.707
9.633
9.633
168,624
-0.05(-0.51%)
Feb 27, 2013
9.688
9.719
9.645
9.682
161,257
-0.01(-0.06%)
Feb 26, 2013
9.744
9.761
9.664
9.688
256,410
-0.09(-0.88%)
Feb 22, 2013
9.787
9.811
9.756
9.774
161,905
-0.02(-0.25%)
Feb 21, 2013
9.848
9.873
9.774
9.799
144,254
-0.02(-0.25%)
Feb 20, 2013
9.823
9.848
9.799
9.823
140,839
+0.00(+0.00%)
Feb 19, 2013
9.793
9.836
9.787
9.823
151,657
+0.01(+0.06%)
Feb 15, 2013
9.793
9.854
9.768
9.817
145,295
+0.00(+0.00%)
Feb 14, 2013
9.879
9.922
9.811
9.817
237,446
-0.10(-1.05%)
Feb 13, 2013
9.983
9.995
9.879
9.922
272,214
-0.10(-1.00%)
Feb 12, 2013
10.01
10.05
9.990
10.02
103,953
+0.05(+0.49%)
Feb 11, 2013
10.00
10.05
9.973
9.973
162,978
-0.05(-0.49%)
Feb 08, 2013
10.05
10.06
10.00
10.02
100,571
-0.04(-0.36%)
Feb 07, 2013
10.05
10.06
10.02
10.06
71,374
+0.04(+0.43%)
Feb 06, 2013
10.04
10.06
10.02
10.02
93,153
+0.05(+0.49%)
Feb 04, 2013
9.943
9.991
9.918
9.967
118,440
-0.02(-0.18%)
Feb 01, 2013
10.05
10.08
9.985
9.985
114,507
-0.02(-0.24%)
Jan 31, 2013
10.00
10.02
9.943
10.01
155,871
+0.02(+0.24%)
Jan 30, 2013
9.881
9.985
9.881
9.985
136,768
+0.07(+0.68%)
Jan 29, 2013
10.00
10.11
9.894
9.918
246,413
-0.09(-0.86%)
Jan 28, 2013
10.27
10.30
9.998
10.00
301,881
-0.31(-2.96%)
Jan 25, 2013
10.32
10.35
10.22
10.31
103,917
+0.01(+0.12%)
Jan 24, 2013
10.35
10.36
10.27
10.30
112,265
-0.04(-0.41%)
Jan 23, 2013
10.20
10.34
10.19
10.34
130,576
+0.17(+1.62%)
Jan 22, 2013
10.09
10.25
10.09
10.17
214,207
-0.08(-0.77%)
Jan 18, 2013
10.21
10.28
10.21
10.25
106,203
+0.01(+0.12%)
Jan 17, 2013
10.25
10.26
10.19
10.24
101,072
+0.02(+0.18%)
Jan 16, 2013
10.16
10.22
10.06
10.22
149,370
+0.03(+0.30%)
Jan 15, 2013
10.28
10.30
10.13
10.19
222,921
-0.04(-0.42%)
Jan 14, 2013
10.22
10.31
10.19
10.24
127,886
-0.03(-0.30%)
Jan 11, 2013
10.17
10.27
10.14
10.27
180,105
+0.11(+1.12%)
Jan 10, 2013
10.09
10.16
10.07
10.15
111,128
-0.01(-0.12%)
Jan 09, 2013
10.06
10.17
10.06
10.16
144,386
+0.09(+0.91%)
Jan 08, 2013
10.04
10.07
9.988
10.07
120,401
+0.04(+0.36%)
Jan 07, 2013
10.05
10.09
9.927
10.04
181,661
+0.01(+0.12%)
Jan 04, 2013
10.06
10.07
9.891
10.02
244,602
-0.01(-0.06%)
Jan 03, 2013
10.01
10.07
9.958
10.03
125,904
+0.04(+0.43%)
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.