Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.950
+0.080 (+0.90%)
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 (%)
Feb 28, 2006
5.806
5.836
5.781
5.790
183,005
-0.02(-0.29%)
Feb 27, 2006
5.823
5.832
5.798
5.806
75,341
-0.02(-0.29%)
Feb 24, 2006
5.811
5.827
5.785
5.823
145,929
+0.03(+0.51%)
Feb 23, 2006
5.848
5.848
5.777
5.794
156,386
-0.05(-0.86%)
Feb 22, 2006
5.836
5.848
5.806
5.844
127,628
+0.01(+0.22%)
Feb 21, 2006
5.827
5.840
5.806
5.832
83,897
+0.01(+0.14%)
Feb 17, 2006
5.790
5.827
5.777
5.823
72,489
+0.02(+0.29%)
Feb 16, 2006
5.794
5.861
5.794
5.806
72,013
+0.04(+0.66%)
Feb 15, 2006
5.798
5.827
5.760
5.769
108,377
-0.01(-0.14%)
Feb 14, 2006
5.798
5.842
5.777
5.777
81,282
-0.03(-0.51%)
Feb 13, 2006
5.848
5.868
5.802
5.806
72,489
-0.06(-1.08%)
Feb 10, 2006
5.832
5.874
5.832
5.870
122,399
+0.04(+0.72%)
Feb 09, 2006
5.840
5.852
5.806
5.827
128,816
-0.00(-0.07%)
Feb 08, 2006
5.769
5.836
5.769
5.832
208,911
+0.04(+0.65%)
Feb 07, 2006
5.764
5.840
5.764
5.794
152,108
+0.03(+0.51%)
Feb 06, 2006
5.785
5.819
5.760
5.764
110,040
-0.06(-1.08%)
Feb 03, 2006
5.848
5.848
5.781
5.827
100,771
-0.02(-0.36%)
Feb 02, 2006
5.970
5.979
5.819
5.848
219,606
-0.11(-1.84%)
Feb 01, 2006
5.958
5.975
5.933
5.958
138,323
-0.01(-0.21%)
Jan 31, 2006
6.000
6.013
5.933
5.971
124,301
-0.01(-0.14%)
Jan 30, 2006
5.941
5.996
5.895
5.979
154,247
+0.07(+1.21%)
Jan 27, 2006
5.912
5.912
5.891
5.907
90,314
+0.00(+0.07%)
Jan 26, 2006
5.912
5.937
5.878
5.903
127,390
-0.01(-0.14%)
Jan 25, 2006
5.891
5.924
5.891
5.912
140,938
+0.02(+0.36%)
Jan 24, 2006
5.912
5.937
5.874
5.891
77,955
+0.00(+0.00%)
Jan 23, 2006
5.857
5.916
5.857
5.891
189,422
+0.02(+0.36%)
Jan 20, 2006
5.853
5.891
5.853
5.870
166,368
+0.02(+0.36%)
Jan 19, 2006
5.853
5.874
5.802
5.848
151,633
+0.02(+0.36%)
Jan 18, 2006
5.827
5.827
5.794
5.827
120,260
+0.03(+0.51%)
Jan 17, 2006
5.819
5.819
5.739
5.798
130,718
+0.02(+0.36%)
Jan 13, 2006
5.718
5.790
5.718
5.777
169,220
-0.01(-0.15%)
Jan 12, 2006
5.731
5.785
5.731
5.785
217,942
+0.03(+0.59%)
Jan 11, 2006
5.756
5.764
5.722
5.752
205,108
-0.01(-0.22%)
Jan 10, 2006
5.739
5.769
5.726
5.764
162,090
+0.01(+0.15%)
Jan 09, 2006
5.718
5.760
5.714
5.756
124,301
+0.04(+0.74%)
Jan 06, 2006
5.718
5.731
5.701
5.714
107,188
+0.01(+0.15%)
Jan 05, 2006
5.735
5.735
5.693
5.705
172,310
-0.02(-0.37%)
Jan 04, 2006
5.634
5.731
5.630
5.726
321,566
+0.09(+1.57%)
Jan 03, 2006
5.604
5.659
5.588
5.638
186,332
+0.05(+0.98%)
Dec 30, 2005
5.541
5.583
5.541
5.583
536,657
+0.04(+0.68%)
Dec 29, 2005
5.575
5.596
5.520
5.546
499,581
-0.00(-0.08%)
Dec 28, 2005
5.482
5.596
5.482
5.550
448,244
+0.07(+1.31%)
Dec 27, 2005
5.508
5.554
5.474
5.478
486,271
-0.02(-0.38%)
Dec 23, 2005
5.449
5.508
5.449
5.499
349,611
+0.03(+0.62%)
Dec 22, 2005
5.453
5.470
5.436
5.466
328,221
+0.02(+0.31%)
Dec 21, 2005
5.436
5.503
5.432
5.449
628,160
-0.02(-0.31%)
Dec 20, 2005
5.508
5.512
5.428
5.466
558,047
-0.05(-0.92%)
Dec 19, 2005
5.571
5.575
5.512
5.516
321,566
-0.03(-0.53%)
Dec 16, 2005
5.562
5.596
5.529
5.546
333,687
-0.04(-0.75%)
Dec 15, 2005
5.571
5.638
5.562
5.588
385,262
+0.01(+0.15%)
Dec 14, 2005
5.596
5.621
5.562
5.579
352,939
-0.00(-0.08%)
Dec 13, 2005
5.655
5.655
5.558
5.583
315,862
-0.08(-1.48%)
Dec 12, 2005
5.638
5.676
5.617
5.668
211,288
+0.02(+0.37%)
Dec 09, 2005
5.722
5.722
5.625
5.646
322,042
-0.13(-2.19%)
Dec 08, 2005
5.840
5.848
5.747
5.773
219,368
-0.11(-1.79%)
Dec 07, 2005
5.912
5.916
5.861
5.878
229,826
-0.05(-0.92%)
Dec 06, 2005
5.865
5.933
5.848
5.933
184,669
+0.06(+1.00%)
Dec 05, 2005
5.882
5.886
5.870
5.874
93,641
-0.01(-0.21%)
Dec 02, 2005
5.928
5.928
5.882
5.886
143,790
-0.04(-0.71%)
Dec 01, 2005
5.933
5.937
5.891
5.928
134,758
+0.02(+0.28%)
Nov 30, 2005
5.891
5.924
5.882
5.912
127,153
+0.01(+0.21%)
Nov 29, 2005
5.861
5.916
5.861
5.899
166,130
+0.03(+0.50%)
Nov 28, 2005
5.870
5.903
5.870
5.870
79,856
+0.00(+0.00%)
Nov 25, 2005
5.891
5.903
5.857
5.870
32,560
-0.00(-0.07%)
Nov 23, 2005
5.891
5.937
5.853
5.874
196,790
-0.03(-0.43%)
Nov 22, 2005
5.865
5.907
5.861
5.899
114,794
+0.00(+0.07%)
Nov 21, 2005
5.891
5.933
5.882
5.895
147,830
-0.01(-0.14%)
Nov 18, 2005
5.891
5.933
5.874
5.903
121,924
-0.01(-0.14%)
Nov 17, 2005
5.895
5.916
5.891
5.912
72,013
+0.00(+0.07%)
Nov 16, 2005
5.912
5.937
5.899
5.907
166,843
+0.01(+0.21%)
Nov 15, 2005
5.870
5.912
5.848
5.895
84,610
+0.03(+0.43%)
Nov 14, 2005
5.882
5.928
5.794
5.870
243,611
-0.01(-0.14%)
Nov 11, 2005
5.933
5.966
5.870
5.878
175,162
-0.06(-0.99%)
Nov 10, 2005
5.975
5.975
5.933
5.937
86,036
-0.06(-0.98%)
Nov 09, 2005
6.088
6.101
5.996
5.996
99,821
-0.06(-1.04%)
Nov 08, 2005
6.092
6.101
6.038
6.059
143,314
-0.03(-0.55%)
Nov 07, 2005
6.067
6.114
6.029
6.092
68,924
+0.03(+0.42%)
Nov 04, 2005
6.021
6.122
6.021
6.067
58,466
+0.03(+0.42%)
Nov 03, 2005
6.059
6.118
6.042
6.042
111,942
-0.01(-0.21%)
Nov 02, 2005
6.050
6.084
6.042
6.055
88,888
+0.00(+0.00%)
Nov 01, 2005
6.050
6.076
6.029
6.055
106,238
+0.00(+0.07%)
Oct 31, 2005
6.059
6.092
6.029
6.050
109,090
+0.03(+0.56%)
Oct 28, 2005
5.983
6.017
5.960
6.017
82,233
+0.03(+0.56%)
Oct 27, 2005
6.029
6.029
5.958
5.983
65,359
-0.03(-0.42%)
Oct 26, 2005
6.029
6.063
6.008
6.008
56,803
-0.06(-1.04%)
Oct 25, 2005
6.004
6.097
6.004
6.071
59,179
+0.03(+0.42%)
Oct 24, 2005
6.097
6.101
6.004
6.046
61,556
-0.02(-0.35%)
Oct 21, 2005
5.895
6.067
5.895
6.067
76,529
+0.17(+2.93%)
Oct 20, 2005
5.979
5.996
5.870
5.895
162,803
-0.10(-1.68%)
Oct 19, 2005
6.017
6.059
5.970
5.996
73,202
-0.01(-0.21%)
Oct 18, 2005
6.025
6.042
5.966
6.008
96,731
+0.00(+0.07%)
Oct 17, 2005
5.941
6.017
5.933
6.004
108,614
+0.03(+0.49%)
Oct 14, 2005
6.080
6.109
5.920
5.975
166,368
-0.09(-1.53%)
Oct 13, 2005
6.122
6.139
6.021
6.067
80,094
-0.08(-1.23%)
Oct 12, 2005
6.122
6.147
6.114
6.143
85,323
+0.02(+0.34%)
Oct 11, 2005
6.109
6.151
6.109
6.122
73,915
+0.00(+0.00%)
Oct 10, 2005
6.122
6.161
6.109
6.122
127,628
-0.04(-0.68%)
Oct 07, 2005
6.143
6.185
6.143
6.164
99,583
+0.03(+0.48%)
Oct 06, 2005
6.189
6.215
6.130
6.135
113,368
-0.07(-1.15%)
Oct 05, 2005
6.210
6.236
6.185
6.206
67,973
+0.00(+0.07%)
Oct 04, 2005
6.193
6.236
6.193
6.202
36,601
-0.01(-0.20%)
Oct 03, 2005
6.206
6.223
6.143
6.215
97,682
+0.04(+0.61%)
Sep 30, 2005
6.206
6.215
6.168
6.177
117,884
+0.02(+0.33%)
Sep 29, 2005
6.164
6.198
6.152
6.156
56,565
-0.04(-0.67%)
Sep 28, 2005
6.105
6.206
6.105
6.198
114,794
+0.07(+1.10%)
Sep 27, 2005
6.067
6.164
6.059
6.130
101,009
+0.02(+0.34%)
Sep 26, 2005
6.130
6.130
6.008
6.109
176,113
+0.00(+0.00%)
Sep 23, 2005
6.109
6.164
6.109
6.109
74,865
-0.05(-0.89%)
Sep 22, 2005
6.307
6.311
6.084
6.164
220,081
-0.15(-2.33%)
Sep 21, 2005
6.273
6.311
6.265
6.311
82,708
+0.01(+0.21%)
Sep 20, 2005
6.307
6.332
6.286
6.298
124,301
+0.02(+0.25%)
Sep 19, 2005
6.307
6.307
6.269
6.282
63,457
-0.02(-0.27%)
Sep 16, 2005
6.332
6.299
6.299
6.299
84,372
-0.03(-0.53%)
Sep 15, 2005
6.328
6.391
6.328
6.332
50,148
+0.01(+0.20%)
Sep 14, 2005
6.366
6.389
6.303
6.320
137,848
-0.08(-1.18%)
Sep 13, 2005
6.421
6.438
6.395
6.395
113,606
-0.04(-0.65%)
Sep 12, 2005
6.438
6.454
6.416
6.438
114,794
+0.02(+0.33%)
Sep 09, 2005
6.416
6.450
6.408
6.416
134,758
-0.02(-0.26%)
Sep 08, 2005
6.391
6.438
6.391
6.433
82,471
+0.04(+0.59%)
Sep 07, 2005
6.400
6.475
6.395
6.395
122,399
-0.01(-0.13%)
Sep 06, 2005
6.421
6.421
6.395
6.404
115,745
-0.01(-0.14%)
Sep 02, 2005
6.404
6.425
6.395
6.413
80,332
+0.00(+0.01%)
Sep 01, 2005
6.416
6.425
6.395
6.412
157,812
-0.00(-0.07%)
Aug 31, 2005
6.404
6.433
6.387
6.416
77,717
+0.03(+0.45%)
Aug 30, 2005
6.366
6.400
6.362
6.387
95,067
+0.01(+0.08%)
Aug 29, 2005
6.328
6.395
6.328
6.382
102,910
+0.06(+0.99%)
Aug 26, 2005
6.311
6.332
6.299
6.320
173,261
+0.01(+0.13%)
Aug 25, 2005
6.332
6.362
6.311
6.311
210,099
-0.06(-0.99%)
Aug 24, 2005
6.332
6.374
6.320
6.374
101,247
+0.05(+0.87%)
Aug 23, 2005
6.311
6.353
6.307
6.320
100,771
-0.01(-0.13%)
Aug 22, 2005
6.299
6.362
6.299
6.328
124,301
+0.02(+0.27%)
Aug 19, 2005
6.303
6.328
6.299
6.311
91,027
+0.02(+0.27%)
Aug 18, 2005
6.311
6.332
6.294
6.294
119,547
-0.01(-0.20%)
Aug 17, 2005
6.366
6.370
6.307
6.307
116,458
-0.06(-0.93%)
Aug 16, 2005
6.315
6.366
6.303
6.366
54,188
+0.05(+0.87%)
Aug 15, 2005
6.320
6.332
6.311
6.311
56,803
-0.02(-0.27%)
Aug 12, 2005
6.353
6.379
6.320
6.328
48,959
-0.03(-0.53%)
Aug 11, 2005
6.345
6.374
6.311
6.362
164,229
-0.03(-0.40%)
Aug 10, 2005
6.374
6.395
6.341
6.387
137,848
+0.01(+0.20%)
Aug 09, 2005
6.349
6.383
6.345
6.374
125,964
+0.03(+0.40%)
Aug 08, 2005
6.349
6.353
6.332
6.349
73,439
+0.02(+0.27%)
Aug 05, 2005
6.400
6.434
6.332
6.332
73,439
-0.08(-1.31%)
Aug 04, 2005
6.425
6.480
6.404
6.416
84,848
+0.00(+0.07%)
Aug 03, 2005
6.370
6.425
6.362
6.412
106,475
+0.06(+0.99%)
Aug 02, 2005
6.345
6.366
6.341
6.349
167,319
-0.02(-0.26%)
Aug 01, 2005
6.362
6.374
6.332
6.366
161,615
+0.02(+0.33%)
Jul 29, 2005
6.366
6.370
6.343
6.345
72,489
+0.00(+0.07%)
Jul 28, 2005
6.324
6.349
6.278
6.341
105,762
+0.00(+0.00%)
Jul 27, 2005
6.366
6.374
6.324
6.341
96,969
-0.03(-0.46%)
Jul 26, 2005
6.341
6.387
6.341
6.370
143,077
+0.01(+0.20%)
Jul 25, 2005
6.337
6.362
6.315
6.358
57,753
+0.02(+0.33%)
Jul 22, 2005
6.332
6.362
6.294
6.337
142,364
+0.00(+0.07%)
Jul 21, 2005
6.391
6.459
6.332
6.332
335,589
-0.04(-0.66%)
Jul 20, 2005
6.341
6.375
6.337
6.374
138,798
+0.02(+0.33%)
Jul 19, 2005
6.349
6.374
6.303
6.353
256,683
+0.00(+0.00%)
Jul 18, 2005
6.307
6.353
6.290
6.353
188,947
+0.05(+0.80%)
Jul 15, 2005
6.248
6.323
6.245
6.303
160,189
+0.05(+0.74%)
Jul 14, 2005
6.257
6.311
6.223
6.257
159,951
-0.03(-0.40%)
Jul 13, 2005
6.324
6.324
6.273
6.282
48,484
-0.06(-0.93%)
Jul 12, 2005
6.311
6.345
6.311
6.341
109,090
+0.02(+0.33%)
Jul 11, 2005
6.303
6.332
6.236
6.320
128,579
+0.02(+0.33%)
Jul 08, 2005
6.311
6.345
6.269
6.299
125,014
-0.00(-0.07%)
Jul 07, 2005
6.307
6.324
6.287
6.303
79,856
+0.00(+0.00%)
Jul 06, 2005
6.307
6.311
6.290
6.303
94,354
+0.00(+0.00%)
Jul 05, 2005
6.265
6.311
6.265
6.303
146,166
+0.03(+0.54%)
Jul 01, 2005
6.244
6.269
6.219
6.269
76,291
+0.00(+0.07%)
Jun 30, 2005
6.248
6.269
6.236
6.265
84,848
+0.04(+0.68%)
Jun 29, 2005
6.223
6.248
6.189
6.223
73,202
+0.02(+0.26%)
Jun 28, 2005
6.172
6.231
6.172
6.206
129,529
+0.01(+0.14%)
Jun 27, 2005
6.236
6.240
6.185
6.197
110,991
-0.03(-0.48%)
Jun 24, 2005
6.206
6.240
6.193
6.227
28,044
+0.01(+0.14%)
Jun 23, 2005
6.248
6.248
6.215
6.219
127,866
-0.01(-0.14%)
Jun 22, 2005
6.164
6.227
6.164
6.227
117,171
+0.07(+1.09%)
Jun 21, 2005
6.126
6.189
6.126
6.160
89,363
+0.02(+0.25%)
Jun 20, 2005
6.114
6.164
6.110
6.145
57,278
+0.01(+0.23%)
Jun 17, 2005
6.130
6.151
6.114
6.130
50,861
+0.01(+0.21%)
Jun 16, 2005
6.143
6.172
6.114
6.118
90,789
-0.05(-0.75%)
Jun 15, 2005
6.101
6.177
6.101
6.164
64,170
+0.05(+0.76%)
Jun 14, 2005
6.168
6.189
6.084
6.118
124,301
-0.06(-1.02%)
Jun 13, 2005
6.156
6.193
6.147
6.181
86,036
-0.01(-0.14%)
Jun 10, 2005
6.177
6.210
6.164
6.189
99,345
+0.01(+0.14%)
Jun 09, 2005
6.143
6.185
6.143
6.181
78,193
+0.01(+0.20%)
Jun 08, 2005
6.160
6.189
6.151
6.168
113,843
+0.01(+0.14%)
Jun 07, 2005
6.210
6.227
6.139
6.160
210,812
-0.05(-0.75%)
Jun 06, 2005
6.219
6.231
6.206
6.206
72,489
-0.00(-0.07%)
Jun 03, 2005
6.215
6.252
6.181
6.210
149,256
-0.02(-0.27%)
Jun 02, 2005
6.269
6.290
6.227
6.227
191,561
-0.03(-0.54%)
Jun 01, 2005
6.202
6.269
6.202
6.261
85,798
+0.07(+1.09%)
May 31, 2005
6.252
6.261
6.193
6.193
65,596
-0.02(-0.27%)
May 27, 2005
6.135
6.210
6.122
6.210
68,211
+0.08(+1.23%)
May 26, 2005
6.135
6.156
6.110
6.135
61,794
+0.00(+0.07%)
May 25, 2005
6.177
6.189
6.130
6.130
97,682
-0.04(-0.61%)
May 24, 2005
6.177
6.206
6.164
6.168
98,157
-0.01(-0.20%)
May 23, 2005
6.151
6.193
6.122
6.181
51,574
+0.03(+0.55%)
May 20, 2005
6.151
6.160
6.109
6.147
58,466
+0.00(+0.07%)
May 19, 2005
6.109
6.143
6.109
6.143
75,578
+0.02(+0.34%)
May 18, 2005
6.101
6.143
6.101
6.122
95,780
+0.01(+0.21%)
May 17, 2005
6.092
6.118
6.080
6.109
93,404
+0.03(+0.48%)
May 16, 2005
6.042
6.080
6.017
6.080
70,112
+0.05(+0.77%)
May 13, 2005
5.992
6.059
5.992
6.034
126,202
-0.00(-0.07%)
May 12, 2005
6.017
6.050
5.996
6.038
122,162
+0.02(+0.28%)
May 11, 2005
6.038
6.046
6.017
6.021
69,161
-0.04(-0.62%)
May 10, 2005
6.029
6.059
6.008
6.059
103,386
+0.04(+0.70%)
May 09, 2005
6.055
6.055
6.004
6.017
122,399
-0.03(-0.49%)
May 06, 2005
6.101
6.101
6.042
6.046
86,511
-0.07(-1.17%)
May 05, 2005
6.080
6.126
6.080
6.118
79,856
+0.03(+0.55%)
May 04, 2005
6.067
6.084
6.059
6.084
95,067
+0.02(+0.35%)
May 03, 2005
6.055
6.067
6.025
6.063
67,973
+0.02(+0.35%)
May 02, 2005
6.038
6.055
6.025
6.042
96,731
+0.03(+0.49%)
Apr 29, 2005
6.008
6.038
5.987
6.013
124,538
-0.01(-0.21%)
Apr 28, 2005
5.995
6.038
5.979
6.025
128,341
+0.05(+0.77%)
Apr 27, 2005
5.941
5.996
5.941
5.979
76,054
+0.03(+0.57%)
Apr 26, 2005
5.937
5.966
5.928
5.945
68,448
+0.01(+0.21%)
Apr 25, 2005
5.895
5.945
5.895
5.933
73,439
+0.01(+0.22%)
Apr 22, 2005
5.899
5.937
5.882
5.920
101,722
+0.03(+0.49%)
Apr 21, 2005
5.912
5.912
5.861
5.891
102,435
-0.02(-0.36%)
Apr 20, 2005
5.891
5.928
5.882
5.912
69,637
-0.00(-0.07%)
Apr 19, 2005
5.933
5.962
5.912
5.916
109,565
+0.00(+0.07%)
Apr 18, 2005
5.891
5.928
5.891
5.912
89,126
+0.03(+0.43%)
Apr 15, 2005
5.937
5.937
5.882
5.886
55,852
-0.05(-0.85%)
Apr 14, 2005
5.886
5.941
5.886
5.937
145,929
+0.07(+1.15%)
Apr 13, 2005
5.903
5.920
5.857
5.870
87,700
-0.07(-1.13%)
Apr 12, 2005
5.920
5.937
5.878
5.937
124,776
+0.04(+0.64%)
Apr 11, 2005
5.870
5.903
5.861
5.899
120,973
+0.01(+0.21%)
Apr 08, 2005
5.941
5.966
5.882
5.886
207,723
-0.09(-1.55%)
Apr 07, 2005
6.017
6.034
5.979
5.979
93,404
-0.06(-0.98%)
Apr 06, 2005
6.071
6.080
6.000
6.038
169,220
-0.03(-0.55%)
Apr 05, 2005
6.122
6.177
6.071
6.071
114,319
-0.04(-0.69%)
Apr 04, 2005
6.130
6.156
6.101
6.114
35,888
+0.02(+0.35%)
Apr 01, 2005
6.017
6.185
6.017
6.092
187,521
+0.11(+1.76%)
Mar 31, 2005
5.975
6.025
5.966
5.987
82,708
+0.04(+0.64%)
Mar 30, 2005
5.891
5.953
5.891
5.949
85,561
+0.06(+1.00%)
Mar 29, 2005
5.891
5.945
5.886
5.891
110,040
+0.04(+0.65%)
Mar 28, 2005
5.996
5.996
5.853
5.853
231,965
-0.12(-2.04%)
Mar 24, 2005
5.975
6.038
5.928
5.974
125,964
+0.03(+0.56%)
Mar 23, 2005
6.143
6.143
5.937
5.941
227,925
-0.20(-3.29%)
Mar 22, 2005
6.147
6.177
6.122
6.143
130,242
-0.00(-0.07%)
Mar 21, 2005
6.185
6.198
6.101
6.147
74,628
-0.03(-0.54%)
Mar 18, 2005
6.223
6.223
6.151
6.181
84,610
-0.04(-0.68%)
Mar 17, 2005
6.215
6.236
6.193
6.223
100,296
+0.02(+0.27%)
Mar 16, 2005
6.164
6.215
6.147
6.206
103,386
+0.04(+0.61%)
Mar 15, 2005
6.185
6.231
6.143
6.168
126,677
+0.02(+0.27%)
Mar 14, 2005
6.219
6.219
6.147
6.151
88,650
-0.08(-1.22%)
Mar 11, 2005
6.240
6.273
6.206
6.227
133,094
-0.07(-1.07%)
Mar 10, 2005
6.269
6.294
6.244
6.294
133,570
+0.02(+0.27%)
Mar 09, 2005
6.299
6.324
6.252
6.278
225,548
-0.05(-0.73%)
Mar 08, 2005
6.299
6.324
6.294
6.324
166,130
+0.03(+0.40%)
Mar 07, 2005
6.294
6.315
6.282
6.299
139,987
-0.01(-0.13%)
Mar 04, 2005
6.286
6.311
6.278
6.307
94,354
+0.03(+0.54%)
Mar 03, 2005
6.231
6.278
6.219
6.273
171,122
+0.05(+0.74%)
Mar 02, 2005
6.206
6.240
6.206
6.227
140,938
+0.02(+0.34%)
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.