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
)
10.71
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 30, 2012
8.567
8.578
8.551
8.562
12,650
+0.01(+0.06%)
Mar 29, 2012
8.595
8.595
8.551
8.556
29,001
-0.03(-0.32%)
Mar 28, 2012
8.545
8.600
8.508
8.584
65,272
+0.03(+0.32%)
Mar 27, 2012
8.442
8.606
8.414
8.556
62,187
+0.14(+1.69%)
Mar 26, 2012
8.447
8.474
8.414
8.414
48,557
-0.02(-0.19%)
Mar 23, 2012
8.442
8.442
8.403
8.431
10,011
+0.01(+0.06%)
Mar 22, 2012
8.447
8.480
8.403
8.425
99,598
+0.01(+0.06%)
Mar 21, 2012
8.425
8.442
8.414
8.420
32,327
+0.03(+0.39%)
Mar 20, 2012
8.409
8.562
8.387
8.387
51,588
-0.01(-0.07%)
Mar 19, 2012
8.392
8.447
8.283
8.392
122,159
+0.01(+0.13%)
Mar 16, 2012
8.474
8.502
8.278
8.382
118,665
-0.14(-1.67%)
Mar 15, 2012
8.578
8.578
8.392
8.524
173,519
-0.09(-1.08%)
Mar 14, 2012
8.688
8.688
8.502
8.616
85,751
-0.07(-0.82%)
Mar 13, 2012
8.775
8.824
8.677
8.688
45,740
-0.06(-0.73%)
Mar 12, 2012
8.833
8.839
8.752
8.752
29,322
-0.04(-0.43%)
Mar 09, 2012
8.752
8.790
8.752
8.790
9,211
+0.04(+0.43%)
Mar 08, 2012
8.806
8.828
8.752
8.752
23,381
-0.05(-0.56%)
Mar 07, 2012
8.676
8.817
8.676
8.801
36,104
+0.13(+1.50%)
Mar 06, 2012
8.686
8.686
8.578
8.670
51,434
-0.01(-0.13%)
Mar 05, 2012
8.839
8.855
8.681
8.681
88,777
-0.21(-2.38%)
Mar 02, 2012
8.893
8.893
8.855
8.893
28,911
+0.01(+0.12%)
Mar 01, 2012
8.790
8.882
8.752
8.882
99,165
+0.10(+1.18%)
Feb 29, 2012
8.850
8.871
8.779
8.779
45,082
-0.05(-0.55%)
Feb 28, 2012
8.828
8.904
8.790
8.828
45,218
-0.02(-0.18%)
Feb 27, 2012
8.817
8.850
8.816
8.844
25,554
+0.03(+0.31%)
Feb 24, 2012
8.811
8.871
8.806
8.817
24,167
+0.01(+0.06%)
Feb 23, 2012
8.822
8.833
8.744
8.811
34,581
+0.00(+0.00%)
Feb 22, 2012
8.806
8.828
8.795
8.811
19,262
+0.01(+0.06%)
Feb 21, 2012
8.681
8.806
8.681
8.806
52,012
+0.10(+1.19%)
Feb 17, 2012
8.697
8.719
8.643
8.703
51,912
+0.02(+0.19%)
Feb 16, 2012
8.768
8.768
8.681
8.686
32,291
-0.07(-0.75%)
Feb 15, 2012
8.768
8.806
8.746
8.752
41,506
-0.02(-0.25%)
Feb 14, 2012
8.811
8.811
8.773
8.773
26,358
-0.04(-0.43%)
Feb 13, 2012
8.822
8.844
8.790
8.812
19,117
+0.02(+0.20%)
Feb 10, 2012
8.799
8.832
8.794
8.794
36,477
+0.02(+0.18%)
Feb 09, 2012
8.837
8.864
8.778
8.778
50,001
-0.05(-0.61%)
Feb 08, 2012
8.788
8.832
8.772
8.832
21,897
+0.02(+0.21%)
Feb 07, 2012
8.761
8.832
8.745
8.814
45,646
+0.05(+0.59%)
Feb 06, 2012
8.783
8.783
8.745
8.761
18,011
+0.02(+0.19%)
Feb 03, 2012
8.696
8.745
8.664
8.745
51,807
+0.04(+0.43%)
Feb 02, 2012
8.680
8.724
8.680
8.707
20,091
+0.02(+0.19%)
Feb 01, 2012
8.767
8.810
8.659
8.691
99,677
-0.03(-0.31%)
Jan 31, 2012
8.626
8.734
8.610
8.718
44,306
+0.10(+1.13%)
Jan 30, 2012
8.540
8.632
8.540
8.621
44,757
+0.02(+0.19%)
Jan 27, 2012
8.610
8.680
8.599
8.605
43,169
-0.01(-0.13%)
Jan 26, 2012
8.523
8.653
8.431
8.615
69,719
+0.10(+1.14%)
Jan 25, 2012
8.410
8.518
8.402
8.518
40,700
+0.10(+1.22%)
Jan 24, 2012
8.399
8.421
8.383
8.415
27,215
+0.01(+0.06%)
Jan 23, 2012
8.302
8.421
8.302
8.410
51,297
+0.09(+1.11%)
Jan 20, 2012
8.350
8.357
8.318
8.318
53,203
-0.03(-0.32%)
Jan 19, 2012
8.334
8.383
8.329
8.345
26,156
+0.00(+0.00%)
Jan 18, 2012
8.367
8.410
8.329
8.345
57,234
-0.01(-0.10%)
Jan 17, 2012
8.399
8.420
8.350
8.354
23,704
-0.05(-0.60%)
Jan 13, 2012
8.307
8.404
8.291
8.404
52,301
+0.10(+1.17%)
Jan 12, 2012
8.318
8.334
8.248
8.307
61,456
-0.03(-0.32%)
Jan 11, 2012
8.289
8.334
8.289
8.334
24,015
+0.03(+0.41%)
Jan 10, 2012
8.284
8.316
8.268
8.300
68,201
+0.03(+0.33%)
Jan 09, 2012
8.230
8.295
8.230
8.273
29,797
+0.03(+0.39%)
Jan 06, 2012
8.284
8.284
8.214
8.241
74,520
-0.06(-0.78%)
Jan 05, 2012
8.198
8.306
8.182
8.306
100,891
+0.11(+1.38%)
Jan 04, 2012
8.214
8.247
8.187
8.193
54,475
-0.05(-0.59%)
Dec 30, 2011
8.316
8.316
8.230
8.241
56,133
-0.06(-0.71%)
Dec 29, 2011
8.225
8.316
8.225
8.300
43,499
+0.06(+0.78%)
Dec 28, 2011
8.273
8.279
8.214
8.236
23,534
-0.01(-0.13%)
Dec 27, 2011
8.257
8.284
8.214
8.247
30,457
-0.02(-0.26%)
Dec 23, 2011
8.193
8.273
8.177
8.268
33,117
+0.10(+1.19%)
Dec 21, 2011
8.144
8.171
8.128
8.171
45,120
-0.01(-0.07%)
Dec 20, 2011
8.220
8.247
8.155
8.177
42,947
-0.08(-0.91%)
Dec 19, 2011
8.263
8.275
8.252
8.252
4,331
-0.01(-0.13%)
Dec 16, 2011
8.230
8.263
8.230
8.263
23,140
+0.02(+0.20%)
Dec 15, 2011
8.220
8.252
8.214
8.247
21,352
+0.01(+0.13%)
Dec 14, 2011
8.225
8.257
8.215
8.236
13,293
+0.01(+0.13%)
Dec 13, 2011
8.160
8.230
8.160
8.225
10,425
+0.07(+0.81%)
Dec 12, 2011
8.127
8.164
8.106
8.159
52,214
+0.03(+0.33%)
Dec 09, 2011
8.127
8.132
8.095
8.132
33,192
+0.01(+0.07%)
Dec 08, 2011
8.122
8.148
8.111
8.127
28,017
+0.01(+0.07%)
Dec 07, 2011
8.090
8.121
8.090
8.121
23,262
+0.03(+0.33%)
Dec 06, 2011
8.084
8.106
8.084
8.095
20,711
+0.01(+0.13%)
Dec 05, 2011
8.068
8.106
8.068
8.084
12,747
+0.03(+0.33%)
Dec 02, 2011
8.052
8.057
8.025
8.057
27,750
+0.06(+0.74%)
Dec 01, 2011
8.068
8.068
7.999
7.999
27,759
-0.02(-0.27%)
Nov 30, 2011
8.074
8.095
8.015
8.020
35,962
-0.02(-0.27%)
Nov 29, 2011
8.025
8.041
7.993
8.041
51,790
+0.03(+0.33%)
Nov 28, 2011
8.111
8.116
7.993
8.015
63,916
-0.10(-1.25%)
Nov 25, 2011
8.111
8.116
8.106
8.116
5,233
+0.02(+0.20%)
Nov 23, 2011
8.106
8.116
8.100
8.100
22,268
-0.01(-0.13%)
Nov 22, 2011
8.106
8.116
8.100
8.111
11,748
+0.03(+0.32%)
Nov 21, 2011
8.095
8.132
8.079
8.085
18,387
-0.03(-0.32%)
Nov 18, 2011
8.084
8.111
8.079
8.111
19,576
+0.02(+0.20%)
Nov 17, 2011
8.052
8.111
8.052
8.095
23,234
+0.04(+0.53%)
Nov 16, 2011
8.041
8.057
8.025
8.052
27,038
+0.01(+0.13%)
Nov 15, 2011
8.063
8.079
7.999
8.041
28,099
+0.01(+0.07%)
Nov 14, 2011
8.170
8.170
8.036
8.036
31,267
-0.15(-1.83%)
Nov 11, 2011
8.266
8.266
8.175
8.186
24,436
+0.01(+0.13%)
Nov 10, 2011
8.186
8.284
8.175
8.175
37,078
-0.01(-0.18%)
Nov 09, 2011
8.126
8.195
8.110
8.190
23,322
+0.06(+0.79%)
Nov 08, 2011
8.030
8.126
8.030
8.126
45,422
+0.10(+1.26%)
Nov 07, 2011
7.956
8.025
7.956
8.025
19,163
+0.08(+1.00%)
Nov 04, 2011
7.977
7.977
7.945
7.945
5,534
-0.04(-0.53%)
Nov 03, 2011
7.966
7.988
7.918
7.988
38,298
+0.03(+0.33%)
Nov 02, 2011
7.918
7.961
7.918
7.961
14,490
+0.04(+0.54%)
Nov 01, 2011
7.871
7.918
7.860
7.918
24,169
+0.06(+0.74%)
Oct 31, 2011
7.839
7.871
7.839
7.860
8,724
+0.01(+0.07%)
Oct 28, 2011
7.881
7.924
7.839
7.855
35,168
-0.03(-0.34%)
Oct 27, 2011
7.871
7.903
7.871
7.881
40,798
-0.02(-0.20%)
Oct 26, 2011
7.871
7.897
7.855
7.897
17,120
+0.00(+0.00%)
Oct 25, 2011
7.897
7.897
7.860
7.897
12,315
+0.01(+0.14%)
Oct 24, 2011
7.897
7.913
7.876
7.887
38,778
-0.01(-0.13%)
Oct 21, 2011
7.892
7.934
7.876
7.897
26,984
-0.01(-0.10%)
Oct 20, 2011
7.892
7.908
7.876
7.905
24,017
+0.03(+0.42%)
Oct 19, 2011
7.855
7.929
7.849
7.872
31,447
+0.01(+0.15%)
Oct 18, 2011
7.977
8.009
7.860
7.860
55,805
-0.12(-1.53%)
Oct 17, 2011
8.046
8.057
7.982
7.982
42,446
-0.03(-0.40%)
Oct 14, 2011
8.009
8.089
7.956
8.014
46,912
+0.01(+0.07%)
Oct 13, 2011
7.913
8.009
7.876
8.009
30,090
+0.09(+1.14%)
Oct 12, 2011
7.785
7.918
7.769
7.918
68,773
+0.14(+1.74%)
Oct 11, 2011
7.710
7.784
7.710
7.783
31,898
+0.07(+0.95%)
Oct 10, 2011
7.678
7.710
7.678
7.710
9,777
+0.05(+0.69%)
Oct 07, 2011
7.641
7.668
7.620
7.657
38,299
-0.02(-0.28%)
Oct 06, 2011
7.678
7.694
7.662
7.678
26,044
-0.01(-0.14%)
Oct 05, 2011
7.657
7.699
7.657
7.689
19,201
+0.05(+0.62%)
Oct 04, 2011
7.747
7.747
7.641
7.641
41,234
-0.12(-1.57%)
Oct 03, 2011
7.757
7.774
7.731
7.763
27,029
+0.04(+0.48%)
Sep 30, 2011
7.820
7.837
7.726
7.726
33,080
-0.07(-0.95%)
Sep 29, 2011
7.784
7.826
7.779
7.800
12,542
+0.03(+0.34%)
Sep 28, 2011
7.795
7.837
7.774
7.774
32,632
+0.00(+0.00%)
Sep 27, 2011
7.795
7.805
7.774
7.774
47,844
+0.02(+0.20%)
Sep 26, 2011
7.721
7.763
7.721
7.758
32,666
+0.03(+0.41%)
Sep 23, 2011
7.678
7.726
7.652
7.726
12,778
+0.06(+0.76%)
Sep 22, 2011
7.668
7.689
7.652
7.668
28,268
+0.00(+0.00%)
Sep 21, 2011
7.652
7.684
7.636
7.668
25,753
+0.02(+0.28%)
Sep 20, 2011
7.668
7.721
7.641
7.647
81,916
-0.04(-0.55%)
Sep 19, 2011
7.747
7.758
7.684
7.689
61,562
-0.04(-0.48%)
Sep 16, 2011
7.768
7.768
7.694
7.726
48,615
-0.02(-0.27%)
Sep 15, 2011
7.763
7.763
7.705
7.747
23,427
-0.01(-0.14%)
Sep 14, 2011
7.768
7.784
7.736
7.758
33,478
+0.00(+0.00%)
Sep 13, 2011
7.736
7.774
7.736
7.758
26,154
+0.01(+0.17%)
Sep 12, 2011
7.746
7.804
7.730
7.744
49,509
-0.00(-0.02%)
Sep 09, 2011
7.735
7.756
7.709
7.746
39,744
+0.03(+0.41%)
Sep 08, 2011
7.772
7.777
7.693
7.714
78,475
-0.04(-0.48%)
Sep 07, 2011
7.925
7.925
7.751
7.751
62,103
-0.02(-0.27%)
Sep 06, 2011
7.709
7.772
7.693
7.772
54,714
+0.06(+0.81%)
Sep 02, 2011
7.814
7.819
7.709
7.709
36,848
-0.05(-0.67%)
Sep 01, 2011
7.725
8.388
7.725
7.762
321,030
+0.07(+0.89%)
Aug 31, 2011
7.693
7.725
7.662
7.693
24,842
+0.03(+0.41%)
Aug 30, 2011
7.672
7.683
7.656
7.662
24,895
+0.01(+0.07%)
Aug 29, 2011
7.693
7.698
7.656
7.656
39,526
-0.01(-0.14%)
Aug 26, 2011
7.693
7.698
7.667
7.667
8,152
-0.02(-0.27%)
Aug 25, 2011
7.546
7.714
7.546
7.688
52,234
+0.14(+1.88%)
Aug 24, 2011
7.572
7.677
7.546
7.546
45,176
-0.01(-0.14%)
Aug 23, 2011
7.577
7.625
7.556
7.556
14,199
-0.03(-0.42%)
Aug 22, 2011
7.614
7.653
7.577
7.588
18,648
+0.00(+0.00%)
Aug 19, 2011
7.625
7.658
7.572
7.588
32,217
-0.05(-0.59%)
Aug 18, 2011
7.656
7.656
7.567
7.633
17,863
-0.03(-0.37%)
Aug 17, 2011
7.683
7.719
7.662
7.662
10,545
+0.01(+0.07%)
Aug 16, 2011
7.719
7.719
7.656
7.656
14,750
-0.06(-0.82%)
Aug 15, 2011
7.714
7.762
7.672
7.719
45,657
+0.01(+0.14%)
Aug 12, 2011
7.530
7.767
7.530
7.709
62,981
+0.16(+2.16%)
Aug 11, 2011
7.504
7.546
7.462
7.546
28,962
+0.01(+0.09%)
Aug 10, 2011
7.508
7.556
7.497
7.539
35,476
+0.06(+0.77%)
Aug 09, 2011
7.466
7.633
7.325
7.482
164,866
+0.08(+1.06%)
Aug 08, 2011
7.466
7.466
7.319
7.403
98,462
-0.10(-1.33%)
Aug 05, 2011
7.544
7.544
7.393
7.503
40,239
-0.07(-0.97%)
Aug 04, 2011
7.534
7.576
7.503
7.576
47,191
+0.02(+0.28%)
Aug 03, 2011
7.524
7.576
7.524
7.555
9,973
+0.03(+0.45%)
Aug 02, 2011
7.461
7.534
7.461
7.521
24,308
+0.08(+1.03%)
Aug 01, 2011
7.471
7.503
7.429
7.445
42,670
+0.02(+0.21%)
Jul 29, 2011
7.335
7.429
7.215
7.429
65,060
+0.11(+1.47%)
Jul 28, 2011
7.372
7.377
7.231
7.322
71,975
-0.04(-0.54%)
Jul 27, 2011
7.503
7.503
7.361
7.361
75,694
-0.14(-1.81%)
Jul 26, 2011
7.524
7.560
7.497
7.497
46,608
-0.02(-0.28%)
Jul 25, 2011
7.539
7.539
7.508
7.518
37,764
-0.02(-0.21%)
Jul 22, 2011
7.518
7.544
7.518
7.534
9,755
+0.03(+0.35%)
Jul 21, 2011
7.508
7.539
7.497
7.508
28,687
-0.01(-0.14%)
Jul 20, 2011
7.550
7.550
7.518
7.518
20,906
-0.03(-0.35%)
Jul 19, 2011
7.518
7.550
7.502
7.544
14,535
+0.03(+0.42%)
Jul 18, 2011
7.487
7.518
7.466
7.513
62,976
+0.03(+0.42%)
Jul 15, 2011
7.482
7.503
7.482
7.482
42,796
+0.00(+0.00%)
Jul 14, 2011
7.487
7.497
7.471
7.482
18,419
+0.01(+0.07%)
Jul 13, 2011
7.466
7.476
7.466
7.476
4,264
+0.01(+0.16%)
Jul 12, 2011
7.433
7.465
7.413
7.465
29,383
+0.05(+0.70%)
Jul 11, 2011
7.475
7.485
7.413
7.413
24,129
-0.06(-0.78%)
Jul 08, 2011
7.511
7.517
7.459
7.471
27,795
-0.04(-0.54%)
Jul 07, 2011
7.459
7.511
7.459
7.511
16,661
+0.03(+0.42%)
Jul 06, 2011
7.454
7.506
7.428
7.480
40,253
+0.03(+0.35%)
Jul 05, 2011
7.465
7.465
7.418
7.454
22,886
+0.02(+0.28%)
Jul 01, 2011
7.428
7.454
7.397
7.433
39,720
+0.03(+0.42%)
Jun 30, 2011
7.407
7.417
7.387
7.402
16,732
+0.00(+0.00%)
Jun 29, 2011
7.418
7.418
7.397
7.402
15,321
-0.01(-0.14%)
Jun 28, 2011
7.423
7.439
7.407
7.413
19,741
+0.01(+0.07%)
Jun 27, 2011
7.423
7.423
7.402
7.407
32,090
-0.01(-0.14%)
Jun 24, 2011
7.439
7.444
7.418
7.418
19,314
-0.01(-0.07%)
Jun 23, 2011
7.459
7.459
7.418
7.423
27,795
-0.04(-0.49%)
Jun 22, 2011
7.418
7.459
7.418
7.459
14,648
+0.03(+0.35%)
Jun 21, 2011
7.423
7.433
7.402
7.433
9,223
-0.01(-0.07%)
Jun 20, 2011
7.412
7.439
7.402
7.439
43,013
+0.01(+0.07%)
Jun 17, 2011
7.454
7.455
7.376
7.433
22,105
-0.03(-0.42%)
Jun 16, 2011
7.496
7.511
7.449
7.465
32,774
-0.03(-0.35%)
Jun 15, 2011
7.496
7.506
7.491
7.491
5,515
-0.03(-0.35%)
Jun 14, 2011
7.480
7.537
7.475
7.517
16,225
+0.03(+0.42%)
Jun 13, 2011
7.470
7.485
7.465
7.485
3,848
+0.02(+0.23%)
Jun 10, 2011
7.443
7.469
7.438
7.469
38,040
+0.03(+0.35%)
Jun 09, 2011
7.427
7.445
7.427
7.443
11,627
+0.01(+0.14%)
Jun 08, 2011
7.438
7.448
7.401
7.432
23,458
-0.01(-0.07%)
Jun 07, 2011
7.417
7.448
7.417
7.438
21,381
+0.03(+0.35%)
Jun 06, 2011
7.386
7.427
7.386
7.412
30,954
+0.02(+0.21%)
Jun 03, 2011
7.396
7.412
7.396
7.396
11,275
+0.05(+0.63%)
May 24, 2011
7.344
7.370
7.319
7.350
22,476
+0.01(+0.14%)
May 23, 2011
7.381
7.391
7.339
7.339
60,360
-0.05(-0.70%)
May 20, 2011
7.355
7.391
7.355
7.391
29,742
+0.05(+0.63%)
May 19, 2011
7.381
7.381
7.344
7.344
45,250
-0.03(-0.35%)
May 18, 2011
7.375
7.381
7.355
7.370
22,859
-0.01(-0.07%)
May 17, 2011
7.370
7.386
7.344
7.375
33,355
+0.01(+0.07%)
May 16, 2011
7.355
7.370
7.350
7.370
21,635
+0.01(+0.07%)
May 13, 2011
7.355
7.365
7.334
7.365
17,555
+0.01(+0.14%)
May 12, 2011
7.334
7.355
7.324
7.355
17,762
+0.03(+0.44%)
May 11, 2011
7.322
7.328
7.297
7.323
30,712
+0.00(+0.00%)
May 10, 2011
7.286
7.322
7.276
7.322
43,837
+0.05(+0.64%)
May 09, 2011
7.266
7.292
7.261
7.276
34,477
+0.02(+0.21%)
May 06, 2011
7.235
7.261
7.229
7.261
24,713
+0.03(+0.35%)
May 05, 2011
7.225
7.240
7.214
7.235
20,199
+0.02(+0.21%)
May 04, 2011
7.266
7.276
7.163
7.220
121,944
-0.05(-0.71%)
May 03, 2011
7.220
7.276
7.214
7.271
34,880
+0.04(+0.50%)
May 02, 2011
7.240
7.240
7.235
7.235
39,942
+0.06(+0.81%)
Apr 29, 2011
7.163
7.184
7.158
7.177
8,422
+0.02(+0.27%)
Apr 28, 2011
7.173
7.178
7.148
7.158
40,844
-0.02(-0.22%)
Apr 27, 2011
7.189
7.199
7.163
7.174
21,623
-0.00(-0.06%)
Apr 26, 2011
7.158
7.178
7.137
7.178
30,168
+0.01(+0.14%)
Apr 25, 2011
7.153
7.168
7.127
7.168
24,431
+0.02(+0.29%)
Apr 21, 2011
7.199
7.199
7.148
7.148
21,675
-0.05(-0.71%)
Apr 20, 2011
7.214
7.235
7.175
7.199
59,226
+0.00(+0.00%)
Apr 19, 2011
7.163
7.220
7.142
7.199
44,434
+0.06(+0.79%)
Apr 18, 2011
7.091
7.158
7.091
7.142
13,548
+0.01(+0.07%)
Apr 15, 2011
7.096
7.153
7.091
7.137
23,814
+0.04(+0.51%)
Apr 14, 2011
7.153
7.168
7.101
7.101
43,291
-0.05(-0.65%)
Apr 13, 2011
7.199
7.266
7.148
7.148
30,255
-0.06(-0.84%)
Apr 12, 2011
7.193
7.208
7.142
7.208
26,163
+0.03(+0.36%)
Apr 11, 2011
7.157
7.234
7.157
7.182
36,556
+0.02(+0.29%)
Apr 08, 2011
7.147
7.167
7.121
7.162
15,482
+0.01(+0.21%)
Apr 07, 2011
7.193
7.193
7.144
7.147
14,191
-0.03(-0.43%)
Apr 06, 2011
7.198
7.198
7.157
7.178
7,362
-0.03(-0.35%)
Apr 05, 2011
7.188
7.208
7.162
7.203
32,734
+0.02(+0.28%)
Apr 04, 2011
7.116
7.182
7.116
7.182
25,608
+0.04(+0.50%)
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.