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
)
10.81
-0.04 (-0.41%)
Streaming Delayed Price
Updated: 10:43 AM EDT, May 23, 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 26, 2010
6.599
6.666
6.599
6.652
92,902
+0.03(+0.51%)
Feb 25, 2010
6.513
6.618
6.513
6.618
89,062
+0.08(+1.25%)
Feb 24, 2010
6.470
6.566
6.469
6.537
107,901
+0.07(+1.12%)
Feb 23, 2010
6.383
6.465
6.383
6.465
104,028
+0.03(+0.44%)
Feb 22, 2010
6.599
6.599
6.417
6.436
198,977
-0.13(-1.97%)
Feb 19, 2010
6.566
6.613
6.532
6.566
164,806
+0.01(+0.22%)
Feb 18, 2010
6.575
6.575
6.537
6.551
84,766
+0.01(+0.15%)
Feb 17, 2010
6.566
6.589
6.537
6.542
73,517
-0.04(-0.58%)
Feb 16, 2010
6.537
6.589
6.537
6.580
116,231
+0.04(+0.66%)
Feb 12, 2010
6.566
6.537
6.537
6.537
100,577
-0.02(-0.37%)
Feb 11, 2010
6.546
6.618
6.546
6.561
108,598
-0.02(-0.29%)
Feb 10, 2010
6.594
6.594
6.532
6.580
92,783
+0.04(+0.59%)
Feb 09, 2010
6.551
6.561
6.542
6.542
63,015
+0.00(+0.00%)
Feb 08, 2010
6.566
6.599
6.542
6.542
85,154
-0.01(-0.22%)
Feb 05, 2010
6.618
6.618
6.542
6.556
97,824
-0.03(-0.51%)
Feb 04, 2010
6.676
6.676
6.585
6.589
92,259
-0.08(-1.22%)
Feb 03, 2010
6.647
6.697
6.647
6.671
67,541
+0.00(+0.05%)
Feb 02, 2010
6.634
6.667
6.634
6.667
54,653
+0.02(+0.29%)
Feb 01, 2010
6.644
6.667
6.634
6.648
76,587
-0.01(-0.14%)
Jan 29, 2010
6.663
6.663
6.644
6.658
60,464
+0.00(+0.07%)
Jan 28, 2010
6.653
6.654
6.639
6.653
67,589
-0.01(-0.21%)
Jan 27, 2010
6.658
6.667
6.620
6.667
133,538
+0.05(+0.72%)
Jan 26, 2010
6.663
6.663
6.620
6.620
55,069
-0.03(-0.50%)
Jan 25, 2010
6.624
6.653
6.615
6.653
101,882
+0.02(+0.36%)
Jan 22, 2010
6.653
6.696
6.591
6.629
150,858
+0.00(+0.00%)
Jan 21, 2010
6.553
6.667
6.553
6.629
202,717
+0.05(+0.80%)
Jan 20, 2010
6.501
6.577
6.486
6.577
141,355
+0.08(+1.17%)
Jan 19, 2010
6.462
6.501
6.462
6.501
59,228
+0.03(+0.49%)
Jan 15, 2010
6.443
6.469
6.469
6.469
85,819
-0.00(-0.05%)
Jan 14, 2010
6.472
6.487
6.448
6.472
119,568
-0.02(-0.37%)
Jan 13, 2010
6.477
6.501
6.467
6.496
107,654
-0.00(-0.07%)
Jan 12, 2010
6.453
6.524
6.439
6.501
215,493
+0.05(+0.72%)
Jan 11, 2010
6.435
6.487
6.435
6.454
105,535
+0.04(+0.67%)
Jan 08, 2010
6.374
6.426
6.369
6.411
259,224
+0.04(+0.67%)
Jan 07, 2010
6.383
6.383
6.321
6.369
159,865
+0.00(+0.07%)
Jan 06, 2010
6.359
6.388
6.350
6.364
159,778
+0.00(+0.00%)
Jan 05, 2010
6.350
6.392
6.340
6.364
87,608
-0.01(-0.22%)
Jan 04, 2010
6.374
6.392
6.359
6.378
104,628
+0.03(+0.52%)
Dec 31, 2009
6.283
6.345
6.345
6.345
127,250
+0.02(+0.30%)
Dec 30, 2009
6.312
6.340
6.293
6.326
38,014
-0.02(-0.30%)
Dec 29, 2009
6.298
6.345
6.293
6.345
83,879
+0.02(+0.37%)
Dec 28, 2009
6.307
6.355
6.298
6.321
96,189
+0.00(+0.00%)
Dec 24, 2009
6.283
6.331
6.283
6.321
65,967
+0.00(+0.00%)
Dec 23, 2009
6.227
6.326
6.227
6.321
124,091
+0.07(+1.14%)
Dec 22, 2009
6.231
6.255
6.222
6.250
151,499
-0.01(-0.15%)
Dec 21, 2009
6.260
6.265
6.231
6.260
218,788
-0.02(-0.38%)
Dec 18, 2009
6.302
6.321
6.260
6.283
127,358
-0.03(-0.45%)
Dec 17, 2009
6.307
6.321
6.302
6.312
85,990
+0.00(+0.08%)
Dec 16, 2009
6.283
6.307
6.260
6.307
138,388
+0.01(+0.23%)
Dec 15, 2009
6.374
6.378
6.274
6.293
150,966
-0.04(-0.67%)
Dec 14, 2009
6.331
6.355
6.326
6.336
82,206
-0.02(-0.30%)
Dec 11, 2009
6.378
6.388
6.340
6.355
87,034
-0.02(-0.30%)
Dec 10, 2009
6.350
6.388
6.350
6.374
78,475
+0.02(+0.37%)
Dec 09, 2009
6.336
6.369
6.326
6.350
120,985
+0.01(+0.22%)
Dec 08, 2009
6.402
6.411
6.312
6.336
192,952
-0.09(-1.47%)
Dec 07, 2009
6.454
6.459
6.402
6.430
112,227
-0.02(-0.29%)
Dec 04, 2009
6.511
6.525
6.445
6.449
81,212
-0.06(-0.95%)
Dec 03, 2009
6.468
6.516
6.445
6.511
87,382
+0.05(+0.81%)
Dec 02, 2009
6.416
6.468
6.397
6.459
71,562
+0.02(+0.29%)
Dec 01, 2009
6.407
6.473
6.407
6.440
132,131
+0.02(+0.30%)
Nov 30, 2009
6.402
6.445
6.402
6.421
63,308
+0.03(+0.52%)
Nov 27, 2009
6.312
6.397
6.312
6.388
26,754
+0.02(+0.37%)
Nov 25, 2009
6.374
6.416
6.336
6.364
63,532
+0.01(+0.15%)
Nov 24, 2009
6.369
6.383
6.336
6.355
103,661
-0.03(-0.45%)
Nov 23, 2009
6.435
6.464
6.359
6.383
68,432
-0.05(-0.81%)
Nov 20, 2009
6.525
6.539
6.421
6.435
133,459
-0.06(-0.88%)
Nov 19, 2009
6.449
6.516
6.421
6.492
109,536
+0.02(+0.29%)
Nov 18, 2009
6.435
6.478
6.378
6.473
84,848
+0.04(+0.66%)
Nov 17, 2009
6.407
6.435
6.359
6.430
107,567
+0.04(+0.59%)
Nov 16, 2009
6.302
6.397
6.302
6.392
135,590
+0.09(+1.43%)
Nov 13, 2009
6.288
6.321
6.265
6.302
111,068
-0.00(-0.07%)
Nov 12, 2009
6.336
6.374
6.241
6.307
168,470
-0.07(-1.04%)
Nov 11, 2009
6.355
6.374
6.331
6.374
72,602
+0.00(+0.00%)
Nov 10, 2009
6.392
6.478
6.369
6.374
91,438
-0.08(-1.18%)
Nov 09, 2009
6.520
6.520
6.435
6.449
75,322
-0.05(-0.73%)
Nov 06, 2009
6.497
6.535
6.492
6.497
107,166
+0.00(+0.07%)
Nov 05, 2009
6.577
6.577
6.492
6.492
48,614
-0.03(-0.44%)
Nov 04, 2009
6.530
6.568
6.520
6.520
98,852
-0.07(-1.01%)
Nov 03, 2009
6.497
6.587
6.492
6.587
171,516
+0.10(+1.61%)
Nov 02, 2009
6.454
6.487
6.445
6.483
35,950
+0.02(+0.37%)
Oct 30, 2009
6.440
6.492
6.426
6.459
79,517
+0.09(+1.49%)
Oct 29, 2009
6.397
6.445
6.350
6.364
119,820
-0.07(-1.10%)
Oct 28, 2009
6.530
6.563
6.435
6.435
126,925
-0.10(-1.59%)
Oct 27, 2009
6.483
6.563
6.473
6.539
104,484
+0.01(+0.15%)
Oct 26, 2009
6.520
6.530
6.459
6.530
95,566
+0.04(+0.66%)
Oct 23, 2009
6.516
6.525
6.483
6.487
117,783
-0.05(-0.80%)
Oct 22, 2009
6.506
6.549
6.483
6.539
60,067
+0.07(+1.10%)
Oct 21, 2009
6.459
6.542
6.459
6.468
121,647
-0.05(-0.73%)
Oct 20, 2009
6.421
6.544
6.411
6.516
240,026
+0.19(+3.00%)
Oct 19, 2009
6.269
6.345
6.269
6.326
131,568
+0.09(+1.37%)
Oct 16, 2009
6.103
6.255
6.103
6.241
249,206
+0.12(+1.93%)
Oct 15, 2009
5.971
6.122
5.848
6.122
358,420
+0.04(+0.70%)
Oct 14, 2009
6.321
6.338
6.009
6.080
376,001
-0.26(-4.11%)
Oct 13, 2009
6.298
6.411
6.298
6.340
120,406
+0.03(+0.45%)
Oct 12, 2009
6.336
6.478
6.236
6.312
210,009
-0.18(-2.77%)
Oct 09, 2009
6.658
6.667
6.468
6.492
184,762
-0.17(-2.56%)
Oct 08, 2009
6.682
6.682
6.653
6.663
92,928
-0.04(-0.64%)
Oct 07, 2009
6.610
6.705
6.610
6.705
145,403
+0.06(+0.86%)
Oct 06, 2009
6.620
6.650
6.615
6.648
91,287
+0.02(+0.36%)
Oct 05, 2009
6.563
6.629
6.563
6.625
141,463
+0.06(+0.94%)
Oct 02, 2009
6.530
6.563
6.516
6.563
73,649
+0.07(+1.09%)
Oct 01, 2009
6.516
6.563
6.492
6.492
131,633
-0.02(-0.36%)
Sep 30, 2009
6.530
6.553
6.459
6.516
153,188
-0.03(-0.43%)
Sep 29, 2009
6.516
6.563
6.516
6.544
46,732
+0.09(+1.47%)
Sep 28, 2009
6.416
6.563
6.416
6.449
173,122
-0.01(-0.22%)
Sep 25, 2009
6.511
6.549
6.459
6.464
148,528
-0.09(-1.37%)
Sep 24, 2009
6.511
6.587
6.511
6.554
148,870
+0.00(+0.00%)
Sep 23, 2009
6.464
6.554
6.464
6.554
163,545
+0.09(+1.47%)
Sep 22, 2009
6.392
6.464
6.392
6.459
177,768
+0.07(+1.11%)
Sep 21, 2009
6.407
6.421
6.369
6.388
139,832
-0.02(-0.37%)
Sep 18, 2009
6.397
6.411
6.355
6.411
85,629
+0.02(+0.30%)
Sep 17, 2009
6.364
6.392
6.345
6.392
76,076
+0.08(+1.20%)
Sep 16, 2009
6.317
6.388
6.307
6.317
169,298
-0.01(-0.15%)
Sep 15, 2009
6.274
6.326
6.265
6.326
95,169
+0.02(+0.38%)
Sep 14, 2009
6.246
6.302
6.231
6.302
71,023
+0.06(+0.91%)
Sep 11, 2009
6.255
6.265
6.222
6.246
70,247
+0.01(+0.15%)
Sep 10, 2009
6.260
6.267
6.217
6.236
92,985
-0.06(-0.90%)
Sep 09, 2009
6.374
6.378
6.279
6.293
231,857
-0.07(-1.04%)
Sep 08, 2009
6.298
6.359
6.298
6.359
65,906
+0.05(+0.83%)
Sep 04, 2009
6.255
6.307
6.241
6.307
78,836
+0.06(+0.91%)
Sep 03, 2009
6.222
6.269
6.212
6.250
136,029
+0.03(+0.53%)
Sep 02, 2009
6.222
6.241
6.212
6.217
105,290
-0.03(-0.53%)
Sep 01, 2009
6.203
6.255
6.203
6.250
46,531
+0.00(+0.08%)
Aug 31, 2009
6.255
6.269
6.208
6.246
93,635
+0.00(+0.08%)
Aug 28, 2009
6.222
6.260
6.208
6.241
89,064
+0.03(+0.46%)
Aug 27, 2009
6.179
6.217
6.175
6.212
124,979
+0.05(+0.85%)
Aug 26, 2009
6.217
6.217
6.160
6.160
156,047
-0.07(-1.07%)
Aug 25, 2009
6.208
6.227
6.146
6.227
208,095
+0.04(+0.69%)
Aug 24, 2009
6.212
6.236
6.179
6.184
151,865
-0.02(-0.31%)
Aug 21, 2009
6.293
6.293
6.160
6.203
174,717
+0.02(+0.31%)
Aug 20, 2009
6.122
6.227
6.122
6.184
56,543
-0.01(-0.11%)
Aug 19, 2009
6.189
6.255
6.165
6.191
39,747
-0.01(-0.12%)
Aug 18, 2009
6.208
6.212
6.160
6.198
52,845
+0.00(+0.08%)
Aug 17, 2009
6.132
6.212
6.132
6.193
98,286
+0.00(+0.00%)
Aug 14, 2009
6.047
6.217
6.047
6.193
67,048
+0.09(+1.48%)
Aug 13, 2009
5.966
6.103
5.961
6.103
127,273
+0.06(+0.94%)
Aug 12, 2009
6.089
6.089
6.042
6.047
49,566
-0.01(-0.16%)
Aug 11, 2009
6.099
6.159
5.985
6.056
160,945
-0.10(-1.62%)
Aug 10, 2009
6.089
6.175
6.080
6.156
123,872
+0.10(+1.57%)
Aug 07, 2009
6.113
6.122
6.047
6.061
99,884
-0.11(-1.84%)
Aug 06, 2009
6.265
6.272
6.165
6.175
95,475
-0.13(-2.03%)
Aug 05, 2009
6.283
6.340
6.241
6.302
148,997
+0.02(+0.38%)
Aug 04, 2009
6.265
6.364
6.198
6.279
184,682
+0.08(+1.30%)
Aug 03, 2009
6.127
6.198
6.113
6.198
89,290
+0.07(+1.08%)
Jul 31, 2009
6.137
6.208
6.113
6.132
36,092
+0.01(+0.23%)
Jul 30, 2009
6.113
6.151
6.084
6.118
106,671
+0.00(+0.08%)
Jul 29, 2009
6.141
6.151
6.066
6.113
92,778
-0.00(-0.08%)
Jul 28, 2009
6.127
6.140
6.096
6.118
133,425
+0.00(+0.00%)
Jul 27, 2009
6.080
6.127
6.079
6.118
99,987
+0.09(+1.41%)
Jul 24, 2009
6.075
6.087
5.994
6.032
3,952
+0.01(+0.24%)
Jul 23, 2009
5.990
6.037
5.961
6.018
121,443
-0.00(-0.08%)
Jul 22, 2009
5.966
6.099
5.919
6.023
112,824
+0.05(+0.87%)
Jul 21, 2009
6.061
6.066
5.952
5.971
57,912
-0.04(-0.63%)
Jul 20, 2009
5.928
6.037
5.885
6.009
80,273
+0.06(+1.04%)
Jul 17, 2009
5.848
6.042
5.843
5.947
189,742
-0.14(-2.26%)
Jul 16, 2009
5.900
6.089
5.876
6.084
159,896
+0.19(+3.30%)
Jul 15, 2009
5.805
5.890
5.786
5.890
80,490
+0.08(+1.39%)
Jul 14, 2009
5.795
5.852
5.793
5.810
27,836
-0.03(-0.57%)
Jul 13, 2009
5.876
5.909
5.843
5.843
39,141
+0.00(+0.00%)
Jul 10, 2009
5.833
5.876
5.813
5.843
91,766
+0.00(+0.08%)
Jul 09, 2009
5.814
5.843
5.781
5.838
68,571
+0.03(+0.57%)
Jul 08, 2009
5.743
5.805
5.694
5.805
83,839
+0.09(+1.49%)
Jul 07, 2009
5.663
5.762
5.663
5.719
124,344
+0.08(+1.34%)
Jul 06, 2009
5.521
5.677
5.521
5.644
168,122
+0.04(+0.76%)
Jul 02, 2009
5.568
5.615
5.516
5.601
68,124
+0.04(+0.77%)
Jul 01, 2009
5.549
5.592
5.549
5.558
79,933
-0.03(-0.51%)
Jun 30, 2009
5.521
5.592
5.497
5.587
82,972
+0.02(+0.42%)
Jun 29, 2009
5.563
5.596
5.540
5.564
75,162
+0.04(+0.78%)
Jun 26, 2009
5.521
5.568
5.455
5.521
69,496
-0.02(-0.43%)
Jun 25, 2009
5.530
5.549
5.525
5.544
86,526
-0.03(-0.59%)
Jun 24, 2009
5.639
5.677
5.577
5.577
97,045
-0.09(-1.51%)
Jun 23, 2009
5.577
5.663
5.568
5.663
69,926
+0.06(+1.10%)
Jun 22, 2009
5.587
5.682
5.521
5.601
141,811
-0.07(-1.25%)
Jun 19, 2009
5.682
5.686
5.630
5.672
83,926
+0.06(+1.10%)
Jun 18, 2009
5.672
5.672
5.611
5.611
72,743
-0.01(-0.25%)
Jun 17, 2009
5.649
5.710
5.611
5.625
73,113
-0.03(-0.59%)
Jun 16, 2009
5.525
5.658
5.525
5.658
80,305
+0.13(+2.40%)
Jun 15, 2009
5.549
5.549
5.459
5.525
102,414
-0.01(-0.17%)
Jun 12, 2009
5.705
5.729
5.497
5.535
117,222
-0.20(-3.47%)
Jun 11, 2009
5.734
5.772
5.734
5.734
65,518
+0.00(+0.08%)
Jun 10, 2009
5.776
5.776
5.705
5.729
101,057
-0.05(-0.92%)
Jun 09, 2009
5.791
5.814
5.767
5.782
58,775
-0.02(-0.31%)
Jun 08, 2009
5.805
5.838
5.748
5.800
152,420
-0.01(-0.16%)
Jun 05, 2009
5.810
5.819
5.791
5.810
40,236
+0.01(+0.16%)
Jun 04, 2009
5.810
5.814
5.786
5.800
51,763
+0.00(+0.08%)
Jun 03, 2009
5.776
5.795
5.762
5.795
97,020
-0.02(-0.33%)
Jun 02, 2009
5.753
5.814
5.701
5.814
66,225
+0.06(+1.07%)
Jun 01, 2009
5.833
5.852
5.753
5.753
157,058
+0.00(+0.00%)
May 29, 2009
5.947
5.994
5.682
5.753
229,736
-0.21(-3.57%)
May 28, 2009
6.013
6.042
5.942
5.966
118,974
-0.07(-1.10%)
May 27, 2009
6.108
6.127
6.032
6.032
92,432
-0.07(-1.09%)
May 26, 2009
6.047
6.127
6.042
6.099
80,245
+0.06(+0.94%)
May 22, 2009
6.023
6.094
5.994
6.042
82,290
+0.07(+1.19%)
May 21, 2009
5.980
6.018
5.952
5.971
84,787
+0.03(+0.48%)
May 20, 2009
5.942
5.971
5.923
5.942
89,778
+0.02(+0.40%)
May 19, 2009
5.923
6.047
5.881
5.919
88,710
+0.02(+0.40%)
May 18, 2009
5.824
5.895
5.824
5.895
75,852
+0.09(+1.63%)
May 15, 2009
5.819
5.862
5.791
5.800
119,915
+0.02(+0.41%)
May 14, 2009
5.724
5.800
5.724
5.776
46,215
-0.00(-0.08%)
May 13, 2009
5.691
5.781
5.686
5.781
140,990
+0.02(+0.33%)
May 12, 2009
5.772
5.772
5.748
5.762
73,689
+0.01(+0.16%)
May 11, 2009
5.739
5.753
5.686
5.753
114,187
-0.01(-0.25%)
May 08, 2009
5.767
5.795
5.691
5.767
118,378
-0.00(-0.08%)
May 07, 2009
5.739
5.793
5.739
5.772
65,552
+0.01(+0.25%)
May 06, 2009
5.724
5.765
5.658
5.758
78,192
+0.03(+0.50%)
May 05, 2009
5.762
5.776
5.724
5.729
68,004
-0.03(-0.49%)
May 04, 2009
5.782
5.795
5.748
5.758
134,685
-0.01(-0.25%)
May 01, 2009
5.772
5.800
5.743
5.772
71,912
+0.03(+0.58%)
Apr 30, 2009
5.800
5.824
5.686
5.739
124,095
-0.00(-0.08%)
Apr 29, 2009
5.743
5.772
5.706
5.743
46,875
+0.03(+0.50%)
Apr 28, 2009
5.634
5.758
5.634
5.715
90,141
+0.09(+1.52%)
Apr 27, 2009
5.615
5.649
5.600
5.630
90,558
+0.01(+0.17%)
Apr 24, 2009
5.596
5.663
5.554
5.620
93,671
+0.01(+0.17%)
Apr 23, 2009
5.568
5.611
5.568
5.611
138,517
+0.05(+0.94%)
Apr 22, 2009
5.530
5.586
5.516
5.558
65,988
+0.05(+0.86%)
Apr 21, 2009
5.449
5.554
5.445
5.511
105,947
-0.01(-0.26%)
Apr 20, 2009
5.516
5.525
5.478
5.525
99,038
+0.01(+0.26%)
Apr 17, 2009
5.483
5.516
5.426
5.511
89,202
+0.09(+1.57%)
Apr 16, 2009
5.431
5.459
5.391
5.426
93,329
+0.05(+0.88%)
Apr 15, 2009
5.322
5.393
5.322
5.378
124,087
-0.02(-0.35%)
Apr 14, 2009
5.284
5.397
5.269
5.397
112,917
+0.07(+1.24%)
Apr 13, 2009
5.355
5.355
5.265
5.331
120,847
-0.02(-0.44%)
Apr 09, 2009
5.355
5.412
5.336
5.355
56,682
-0.00(-0.09%)
Apr 08, 2009
5.331
5.407
5.331
5.359
68,696
+0.02(+0.44%)
Apr 07, 2009
5.284
5.350
5.284
5.336
50,322
-0.00(-0.09%)
Apr 06, 2009
5.374
5.374
5.265
5.340
71,146
-0.02(-0.35%)
Apr 03, 2009
5.355
5.400
5.331
5.359
50,476
-0.03(-0.53%)
Apr 02, 2009
5.412
5.416
5.378
5.388
56,699
-0.02(-0.35%)
Apr 01, 2009
5.312
5.412
5.295
5.407
62,743
+0.03(+0.62%)
Mar 31, 2009
5.317
5.393
5.298
5.374
60,105
+0.02(+0.35%)
Mar 30, 2009
5.345
5.407
5.336
5.355
143,071
+0.08(+1.53%)
Mar 26, 2009
5.322
5.322
5.241
5.274
60,341
-0.06(-1.07%)
Mar 25, 2009
5.156
5.331
5.137
5.331
188,833
+0.24(+4.65%)
Mar 24, 2009
5.165
5.170
5.094
5.094
106,795
-0.04(-0.83%)
Mar 23, 2009
5.151
5.160
5.094
5.137
129,502
+0.02(+0.37%)
Mar 20, 2009
5.175
5.175
5.051
5.118
94,933
-0.02(-0.37%)
Mar 19, 2009
5.170
5.208
5.113
5.137
133,655
-0.07(-1.28%)
Mar 18, 2009
5.141
5.284
5.137
5.203
81,727
-0.00(-0.09%)
Mar 17, 2009
5.402
5.402
5.094
5.208
72,752
+0.04(+0.83%)
Mar 16, 2009
5.014
5.222
5.014
5.165
143,413
+0.15(+3.02%)
Mar 13, 2009
5.042
5.094
4.976
5.014
0
-0.02(-0.47%)
Mar 12, 2009
4.971
5.094
4.965
5.037
162,984
+0.09(+1.72%)
Mar 11, 2009
4.881
5.028
4.881
4.952
185,144
+0.03(+0.58%)
Mar 10, 2009
4.753
4.923
4.753
4.923
157,727
+0.15(+3.08%)
Mar 09, 2009
4.796
4.862
4.748
4.777
180,657
-0.07(-1.37%)
Mar 06, 2009
4.862
4.933
4.800
4.843
0
-0.03(-0.68%)
Mar 05, 2009
4.999
4.999
4.843
4.876
212,656
-0.14(-2.74%)
Mar 04, 2009
5.018
5.042
4.976
5.014
157,469
-0.04(-0.75%)
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.