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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
14.35
-0.17 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
9.115
9.134
9.028
9.053
37,293
-0.06(-0.68%)
Mar 29, 2012
9.208
9.208
9.115
9.115
13,024
-0.04(-0.47%)
Mar 28, 2012
9.059
9.165
9.059
9.159
23,793
+0.09(+1.03%)
Mar 27, 2012
8.985
9.065
8.898
9.065
58,489
+0.12(+1.32%)
Mar 26, 2012
9.028
9.053
8.934
8.947
87,230
+0.02(+0.25%)
Mar 23, 2012
8.923
8.935
8.873
8.925
29,357
+0.03(+0.38%)
Mar 22, 2012
8.904
8.929
8.867
8.891
39,430
+0.02(+0.28%)
Mar 21, 2012
8.879
8.910
8.860
8.867
24,828
+0.02(+0.28%)
Mar 20, 2012
8.910
9.003
8.842
8.842
49,328
-0.07(-0.84%)
Mar 19, 2012
8.798
9.028
8.630
8.916
149,906
+0.05(+0.56%)
Mar 16, 2012
9.053
9.053
8.798
8.867
75,275
-0.19(-2.08%)
Mar 15, 2012
9.034
9.190
8.910
9.055
130,576
-0.01(-0.09%)
Mar 14, 2012
9.221
9.277
9.034
9.063
106,316
-0.28(-3.02%)
Mar 13, 2012
9.326
9.357
9.283
9.345
28,666
+0.03(+0.33%)
Mar 12, 2012
9.296
9.327
9.271
9.314
58,083
+0.02(+0.20%)
Mar 09, 2012
9.327
9.327
9.290
9.296
16,555
-0.01(-0.07%)
Mar 08, 2012
9.308
9.327
9.265
9.302
26,200
-0.02(-0.27%)
Mar 07, 2012
9.302
9.327
9.280
9.327
13,724
+0.08(+0.87%)
Mar 06, 2012
9.246
9.302
9.228
9.246
29,496
-0.04(-0.47%)
Mar 05, 2012
9.302
9.302
9.191
9.290
49,827
+0.04(+0.47%)
Mar 02, 2012
9.129
9.296
9.129
9.246
58,049
+0.07(+0.81%)
Mar 01, 2012
9.234
9.234
9.147
9.172
46,061
-0.01(-0.07%)
Feb 29, 2012
9.209
9.277
9.129
9.178
81,344
-0.06(-0.67%)
Feb 28, 2012
9.240
9.302
9.197
9.240
39,616
-0.05(-0.53%)
Feb 27, 2012
9.178
9.296
9.160
9.290
43,959
+0.13(+1.42%)
Feb 24, 2012
9.172
9.197
9.129
9.160
10,247
+0.04(+0.41%)
Feb 23, 2012
9.209
9.209
9.110
9.122
38,347
-0.04(-0.47%)
Feb 22, 2012
9.135
9.184
9.135
9.166
35,759
+0.01(+0.14%)
Feb 21, 2012
9.116
9.191
9.113
9.153
31,470
+0.06(+0.61%)
Feb 17, 2012
9.110
9.129
9.085
9.098
31,383
+0.04(+0.41%)
Feb 16, 2012
9.147
9.147
9.061
9.061
35,382
-0.05(-0.54%)
Feb 15, 2012
9.191
9.191
9.096
9.110
95,044
-0.02(-0.27%)
Feb 14, 2012
9.296
9.296
9.135
9.135
46,001
-0.12(-1.27%)
Feb 13, 2012
9.277
9.320
9.228
9.252
37,021
+0.05(+0.53%)
Feb 10, 2012
9.172
9.228
9.148
9.203
37,086
-0.01(-0.07%)
Feb 09, 2012
9.197
9.215
9.185
9.209
27,292
+0.04(+0.40%)
Feb 08, 2012
9.240
9.240
9.135
9.172
56,767
-0.03(-0.33%)
Feb 07, 2012
9.185
9.228
9.166
9.203
17,309
+0.05(+0.54%)
Feb 06, 2012
9.271
9.271
9.142
9.154
39,258
-0.10(-1.05%)
Feb 03, 2012
9.277
9.289
9.235
9.251
35,146
-0.03(-0.35%)
Feb 02, 2012
9.277
9.302
9.240
9.283
45,472
-0.01(-0.07%)
Feb 01, 2012
9.320
9.320
9.234
9.289
49,188
+0.06(+0.67%)
Jan 31, 2012
9.216
9.234
9.197
9.228
22,212
+0.04(+0.47%)
Jan 30, 2012
9.216
9.240
9.160
9.185
45,238
+0.00(+0.00%)
Jan 27, 2012
9.191
9.234
9.129
9.185
78,991
+0.05(+0.54%)
Jan 26, 2012
9.216
9.240
9.129
9.135
48,478
-0.08(-0.87%)
Jan 25, 2012
9.179
9.234
9.179
9.216
31,525
+0.01(+0.07%)
Jan 24, 2012
9.240
9.246
9.203
9.209
21,368
+0.01(+0.13%)
Jan 23, 2012
9.234
9.234
9.197
9.197
55,888
-0.04(-0.40%)
Jan 20, 2012
9.228
9.271
9.216
9.234
38,259
+0.01(+0.07%)
Jan 19, 2012
9.246
9.265
9.209
9.228
24,979
+0.02(+0.20%)
Jan 18, 2012
9.185
9.209
9.151
9.209
22,100
+0.03(+0.34%)
Jan 17, 2012
9.246
9.246
9.111
9.179
16,720
+0.02(+0.19%)
Jan 13, 2012
9.185
9.259
9.161
9.161
40,769
+0.02(+0.22%)
Jan 12, 2012
9.123
9.161
9.111
9.142
25,469
+0.09(+0.95%)
Jan 11, 2012
9.142
9.185
9.055
9.055
30,900
-0.09(-0.95%)
Jan 10, 2012
9.105
9.160
9.014
9.142
64,170
+0.06(+0.68%)
Jan 09, 2012
9.013
9.080
9.013
9.080
22,823
+0.07(+0.80%)
Jan 06, 2012
8.958
9.025
8.936
9.008
17,963
+0.06(+0.63%)
Jan 05, 2012
8.939
8.964
8.921
8.952
31,645
+0.02(+0.28%)
Jan 04, 2012
8.933
8.933
8.890
8.927
33,324
-0.07(-0.75%)
Dec 30, 2011
9.007
9.013
8.909
8.995
16,916
+0.04(+0.41%)
Dec 29, 2011
8.964
8.964
8.884
8.958
37,559
+0.01(+0.09%)
Dec 28, 2011
8.952
8.952
8.896
8.950
26,355
+0.00(+0.05%)
Dec 27, 2011
8.939
8.945
8.872
8.945
40,746
+0.02(+0.21%)
Dec 23, 2011
8.890
8.927
8.853
8.927
35,741
+0.04(+0.48%)
Dec 21, 2011
8.890
8.902
8.853
8.884
34,347
-0.01(-0.07%)
Dec 20, 2011
8.841
8.902
8.798
8.890
34,021
+0.06(+0.63%)
Dec 19, 2011
8.816
8.841
8.786
8.835
34,082
+0.04(+0.49%)
Dec 16, 2011
8.743
8.823
8.743
8.792
67,952
+0.06(+0.63%)
Dec 15, 2011
8.681
8.737
8.669
8.737
39,053
+0.02(+0.28%)
Dec 14, 2011
8.638
8.737
8.638
8.712
25,244
+0.04(+0.42%)
Dec 13, 2011
8.712
8.731
8.651
8.675
47,960
+0.01(+0.09%)
Dec 12, 2011
8.716
8.716
8.618
8.667
49,011
-0.01(-0.07%)
Dec 09, 2011
8.734
8.741
8.667
8.673
30,908
-0.04(-0.49%)
Dec 08, 2011
8.747
8.747
8.716
8.716
5,158
-0.01(-0.14%)
Dec 07, 2011
8.734
8.753
8.712
8.728
26,559
-0.01(-0.13%)
Dec 06, 2011
8.771
8.777
8.716
8.740
77,156
-0.01(-0.15%)
Dec 05, 2011
8.765
8.777
8.747
8.753
18,948
+0.01(+0.08%)
Dec 02, 2011
8.716
8.765
8.715
8.746
15,828
+0.06(+0.69%)
Dec 01, 2011
8.667
8.722
8.667
8.686
31,322
-0.02(-0.28%)
Nov 30, 2011
8.698
8.710
8.679
8.710
34,321
+0.02(+0.21%)
Nov 29, 2011
8.716
8.716
8.667
8.692
5,753
-0.01(-0.14%)
Nov 28, 2011
8.747
8.747
8.637
8.704
36,272
+0.01(+0.07%)
Nov 25, 2011
8.698
8.698
8.673
8.698
21,296
+0.02(+0.28%)
Nov 23, 2011
8.734
8.741
8.655
8.673
52,222
-0.04(-0.49%)
Nov 22, 2011
8.673
8.747
8.673
8.716
30,923
+0.07(+0.85%)
Nov 21, 2011
8.594
8.649
8.551
8.643
58,698
+0.06(+0.71%)
Nov 18, 2011
8.637
8.649
8.557
8.582
50,377
-0.04(-0.43%)
Nov 17, 2011
8.631
8.643
8.594
8.618
21,937
+0.02(+0.24%)
Nov 16, 2011
8.624
8.631
8.582
8.598
32,272
-0.00(-0.03%)
Nov 15, 2011
8.643
8.643
8.545
8.600
90,486
-0.04(-0.42%)
Nov 14, 2011
8.655
8.667
8.606
8.637
51,862
-0.01(-0.14%)
Nov 11, 2011
8.649
8.649
8.612
8.649
21,592
+0.04(+0.43%)
Nov 10, 2011
8.704
8.704
8.606
8.612
37,126
-0.06(-0.64%)
Nov 09, 2011
8.728
8.753
8.625
8.668
49,364
-0.07(-0.84%)
Nov 08, 2011
8.741
8.741
8.712
8.741
4,734
+0.02(+0.21%)
Nov 07, 2011
8.643
8.734
8.643
8.722
26,667
+0.02(+0.21%)
Nov 04, 2011
8.674
8.704
8.661
8.704
14,600
+0.03(+0.35%)
Nov 03, 2011
8.692
8.692
8.643
8.674
16,187
+0.02(+0.21%)
Nov 02, 2011
8.716
8.777
8.655
8.655
23,634
-0.09(-1.02%)
Nov 01, 2011
8.850
8.850
8.744
8.744
25,522
-0.05(-0.58%)
Oct 31, 2011
8.747
8.838
8.747
8.795
30,175
+0.01(+0.14%)
Oct 28, 2011
8.795
8.868
8.777
8.783
26,171
-0.01(-0.14%)
Oct 27, 2011
8.783
8.838
8.765
8.795
44,994
+0.04(+0.42%)
Oct 26, 2011
8.765
8.777
8.734
8.759
22,281
+0.01(+0.07%)
Oct 25, 2011
8.734
8.753
8.698
8.753
41,523
+0.02(+0.21%)
Oct 24, 2011
8.698
8.789
8.680
8.734
51,557
+0.04(+0.42%)
Oct 21, 2011
8.668
8.698
8.631
8.698
37,005
+0.07(+0.85%)
Oct 20, 2011
8.631
8.643
8.604
8.625
13,282
+0.01(+0.14%)
Oct 19, 2011
8.594
8.631
8.594
8.613
21,512
+0.02(+0.21%)
Oct 18, 2011
8.576
8.631
8.546
8.594
36,328
+0.00(+0.06%)
Oct 17, 2011
8.619
8.649
8.552
8.590
23,585
+0.00(+0.01%)
Oct 14, 2011
8.582
8.607
8.521
8.588
14,543
+0.04(+0.50%)
Oct 13, 2011
8.479
8.582
8.467
8.546
14,040
+0.05(+0.65%)
Oct 12, 2011
8.436
8.491
8.406
8.491
31,430
+0.10(+1.16%)
Oct 11, 2011
8.436
8.436
8.394
8.394
35,029
-0.04(-0.50%)
Oct 10, 2011
8.376
8.436
8.376
8.436
18,968
+0.10(+1.24%)
Oct 07, 2011
8.376
8.412
8.315
8.333
31,592
-0.04(-0.51%)
Oct 06, 2011
8.582
8.594
8.364
8.376
119,178
-0.19(-2.19%)
Oct 05, 2011
8.497
8.612
8.491
8.564
24,332
+0.04(+0.49%)
Oct 04, 2011
8.564
8.588
8.491
8.522
40,147
-0.08(-0.91%)
Oct 03, 2011
8.594
8.606
8.527
8.600
26,697
+0.07(+0.85%)
Sep 30, 2011
8.551
8.582
8.503
8.527
34,518
-0.02(-0.19%)
Sep 29, 2011
8.509
8.551
8.479
8.544
28,066
+0.07(+0.84%)
Sep 28, 2011
8.473
8.485
8.436
8.473
25,228
+0.04(+0.50%)
Sep 27, 2011
8.485
8.485
8.418
8.430
18,955
-0.03(-0.36%)
Sep 26, 2011
8.521
8.521
8.448
8.461
40,878
-0.06(-0.71%)
Sep 23, 2011
8.533
8.551
8.503
8.521
40,133
+0.01(+0.07%)
Sep 22, 2011
8.485
8.515
8.473
8.515
21,908
+0.01(+0.14%)
Sep 21, 2011
8.394
8.503
8.394
8.503
27,993
+0.10(+1.15%)
Sep 20, 2011
8.442
8.461
8.406
8.406
40,667
-0.02(-0.22%)
Sep 19, 2011
8.448
8.448
8.364
8.424
40,501
+0.01(+0.07%)
Sep 16, 2011
8.448
8.461
8.394
8.418
25,556
-0.02(-0.22%)
Sep 15, 2011
8.436
8.455
8.388
8.436
23,225
+0.01(+0.07%)
Sep 14, 2011
8.424
8.442
8.376
8.430
23,505
-0.02(-0.29%)
Sep 13, 2011
8.461
8.461
8.436
8.455
14,566
+0.02(+0.28%)
Sep 12, 2011
8.394
8.431
8.382
8.431
34,549
+0.04(+0.47%)
Sep 09, 2011
8.388
8.394
8.376
8.391
21,525
+0.01(+0.17%)
Sep 08, 2011
8.461
8.461
8.376
8.376
23,785
-0.06(-0.72%)
Sep 07, 2011
8.467
8.467
8.437
8.437
13,932
+0.02(+0.22%)
Sep 06, 2011
8.455
8.491
8.419
8.419
52,626
-0.05(-0.64%)
Sep 02, 2011
8.382
8.473
8.371
8.473
40,447
+0.07(+0.79%)
Sep 01, 2011
8.406
8.419
8.388
8.406
31,326
+0.07(+0.80%)
Aug 31, 2011
8.376
8.394
8.340
8.340
31,941
-0.01(-0.14%)
Aug 30, 2011
8.388
8.400
8.340
8.352
29,991
-0.05(-0.65%)
Aug 29, 2011
8.382
8.406
8.310
8.406
65,263
+0.05(+0.58%)
Aug 26, 2011
8.171
8.358
8.171
8.358
38,813
+0.19(+2.29%)
Aug 25, 2011
8.178
8.225
8.136
8.171
43,590
+0.01(+0.07%)
Aug 24, 2011
8.243
8.262
8.153
8.165
17,190
-0.07(-0.88%)
Aug 23, 2011
8.274
8.316
8.195
8.237
27,233
-0.01(-0.15%)
Aug 22, 2011
8.310
8.310
8.153
8.250
13,534
+0.02(+0.29%)
Aug 19, 2011
8.304
8.304
8.225
8.225
48,127
-0.09(-1.09%)
Aug 18, 2011
8.316
8.322
8.250
8.316
23,046
-0.01(-0.14%)
Aug 17, 2011
8.334
8.364
8.298
8.328
33,414
+0.03(+0.35%)
Aug 16, 2011
8.316
8.316
8.268
8.299
48,662
+0.01(+0.16%)
Aug 15, 2011
8.274
8.292
8.243
8.286
23,435
+0.04(+0.51%)
Aug 12, 2011
8.195
8.256
8.177
8.243
13,899
+0.07(+0.81%)
Aug 11, 2011
8.237
8.237
8.159
8.177
10,754
-0.02(-0.30%)
Aug 10, 2011
7.919
8.202
7.919
8.202
36,761
+0.16(+1.94%)
Aug 09, 2011
7.967
8.051
7.691
8.045
139,849
+0.31(+3.96%)
Aug 08, 2011
7.967
7.967
7.721
7.739
103,815
-0.31(-3.81%)
Aug 05, 2011
8.117
8.117
7.967
8.045
54,559
-0.07(-0.84%)
Aug 04, 2011
8.274
8.286
8.087
8.114
107,360
-0.13(-1.57%)
Aug 03, 2011
8.172
8.256
8.166
8.244
57,209
+0.06(+0.73%)
Aug 02, 2011
8.129
8.232
8.129
8.184
53,184
+0.01(+0.15%)
Aug 01, 2011
8.166
8.232
8.147
8.172
38,307
+0.11(+1.41%)
Jul 29, 2011
8.087
8.087
7.991
8.058
69,243
-0.02(-0.29%)
Jul 28, 2011
8.129
8.178
8.063
8.081
60,259
-0.05(-0.59%)
Jul 27, 2011
8.256
8.256
8.039
8.129
95,367
-0.09(-1.11%)
Jul 26, 2011
8.352
8.352
8.221
8.221
63,293
-0.09(-1.07%)
Jul 25, 2011
8.328
8.349
8.298
8.310
50,001
-0.07(-0.79%)
Jul 22, 2011
8.370
8.376
8.370
8.376
21,504
+0.05(+0.66%)
Jul 21, 2011
8.364
8.376
8.304
8.321
55,042
-0.02(-0.29%)
Jul 20, 2011
8.328
8.364
8.322
8.346
36,686
+0.02(+0.22%)
Jul 19, 2011
8.262
8.346
8.262
8.328
62,721
+0.07(+0.87%)
Jul 18, 2011
8.256
8.262
8.208
8.256
45,306
-0.01(-0.07%)
Jul 15, 2011
8.418
8.418
8.261
8.262
60,178
-0.11(-1.29%)
Jul 14, 2011
8.388
8.418
8.364
8.370
35,484
-0.05(-0.64%)
Jul 13, 2011
8.484
8.484
8.400
8.424
41,383
-0.02(-0.29%)
Jul 12, 2011
8.388
8.452
8.388
8.448
24,998
+0.03(+0.36%)
Jul 11, 2011
8.442
8.460
8.370
8.418
32,369
-0.02(-0.21%)
Jul 08, 2011
8.424
8.436
8.388
8.436
34,105
+0.02(+0.28%)
Jul 07, 2011
8.388
8.430
8.382
8.412
33,221
+0.07(+0.86%)
Jul 06, 2011
8.406
8.406
8.341
8.341
21,171
-0.04(-0.43%)
Jul 05, 2011
8.418
8.430
8.364
8.376
25,319
-0.02(-0.28%)
Jul 01, 2011
8.352
8.400
8.269
8.400
46,122
+0.10(+1.23%)
Jun 30, 2011
8.430
8.430
8.287
8.299
60,565
-0.10(-1.21%)
Jun 29, 2011
8.484
8.484
8.400
8.400
17,512
-0.05(-0.64%)
Jun 28, 2011
8.347
8.454
8.347
8.454
51,270
+0.07(+0.78%)
Jun 27, 2011
8.370
8.388
8.328
8.388
58,017
+0.03(+0.36%)
Jun 24, 2011
8.358
8.376
8.329
8.358
27,258
+0.01(+0.07%)
Jun 23, 2011
8.287
8.352
8.287
8.352
21,585
+0.08(+0.94%)
Jun 22, 2011
8.239
8.287
8.191
8.275
48,838
+0.07(+0.85%)
Jun 21, 2011
8.197
8.227
8.173
8.205
32,767
+0.02(+0.19%)
Jun 20, 2011
8.215
8.215
8.185
8.190
19,818
-0.00(-0.02%)
Jun 17, 2011
8.227
8.227
8.191
8.191
18,973
-0.02(-0.29%)
Jun 16, 2011
8.251
8.281
8.197
8.215
34,279
-0.01(-0.15%)
Jun 15, 2011
8.227
8.275
8.221
8.227
13,462
-0.02(-0.22%)
Jun 14, 2011
8.191
8.251
8.191
8.245
31,122
+0.08(+0.92%)
Jun 13, 2011
8.191
8.209
8.137
8.169
21,445
+0.03(+0.43%)
Jun 10, 2011
8.173
8.191
8.096
8.134
72,757
+0.00(+0.04%)
Jun 09, 2011
8.191
8.191
8.131
8.131
22,386
-0.02(-0.29%)
Jun 08, 2011
8.239
8.304
8.155
8.155
75,058
-0.08(-0.94%)
Jun 07, 2011
8.245
8.245
8.215
8.233
15,358
+0.02(+0.29%)
Jun 06, 2011
8.245
8.245
8.197
8.209
30,951
-0.02(-0.22%)
Jun 03, 2011
8.251
8.256
8.203
8.227
53,343
+0.13(+1.62%)
May 24, 2011
8.084
8.108
8.078
8.096
16,370
+0.04(+0.44%)
May 23, 2011
8.054
8.096
8.054
8.060
53,141
-0.02(-0.29%)
May 20, 2011
8.167
8.197
8.084
8.084
97,818
-0.09(-1.09%)
May 19, 2011
8.173
8.191
8.149
8.173
68,270
+0.05(+0.59%)
May 18, 2011
8.125
8.131
8.114
8.125
48,075
+0.01(+0.07%)
May 17, 2011
8.066
8.125
8.065
8.120
41,201
+0.04(+0.54%)
May 16, 2011
8.084
8.084
8.042
8.076
35,809
+0.00(+0.05%)
May 13, 2011
7.988
8.078
7.988
8.072
38,492
+0.05(+0.59%)
May 12, 2011
8.006
8.028
8.006
8.024
11,879
+0.02(+0.22%)
May 11, 2011
7.994
8.018
7.988
8.006
25,537
+0.03(+0.37%)
May 10, 2011
7.965
8.018
7.959
7.977
61,919
+0.01(+0.15%)
May 09, 2011
7.923
7.995
7.923
7.965
74,550
+0.03(+0.37%)
May 06, 2011
7.971
7.971
7.918
7.935
44,458
-0.02(-0.22%)
May 05, 2011
7.929
7.953
7.918
7.953
26,829
+0.04(+0.45%)
May 04, 2011
7.935
7.937
7.870
7.918
141,309
-0.01(-0.15%)
May 03, 2011
8.001
8.005
7.912
7.929
61,326
-0.04(-0.45%)
May 02, 2011
7.977
7.977
7.959
7.965
68,934
-0.04(-0.52%)
Apr 29, 2011
7.959
8.006
7.953
8.006
43,900
+0.07(+0.82%)
Apr 28, 2011
7.941
7.971
7.929
7.941
19,360
+0.04(+0.45%)
Apr 27, 2011
7.906
7.953
7.894
7.906
43,763
+0.00(+0.05%)
Apr 26, 2011
7.864
7.918
7.852
7.902
99,980
+0.04(+0.48%)
Apr 25, 2011
7.882
7.882
7.840
7.864
55,402
-0.02(-0.29%)
Apr 21, 2011
7.923
7.929
7.864
7.887
51,980
-0.02(-0.20%)
Apr 20, 2011
7.888
7.941
7.882
7.903
34,397
+0.03(+0.41%)
Apr 19, 2011
7.852
7.918
7.852
7.870
51,253
-0.01(-0.08%)
Apr 18, 2011
7.823
7.906
7.823
7.876
39,261
+0.04(+0.45%)
Apr 15, 2011
7.929
7.929
7.829
7.840
96,861
-0.06(-0.75%)
Apr 14, 2011
7.929
7.941
7.888
7.900
55,711
-0.01(-0.15%)
Apr 13, 2011
7.965
7.971
7.912
7.912
25,153
-0.05(-0.60%)
Apr 12, 2011
7.953
7.989
7.948
7.959
60,092
-0.02(-0.30%)
Apr 11, 2011
7.995
7.995
7.953
7.983
50,511
+0.01(+0.15%)
Apr 08, 2011
7.989
8.007
7.935
7.971
52,364
+0.01(+0.07%)
Apr 07, 2011
7.871
7.965
7.871
7.965
46,228
+0.05(+0.67%)
Apr 06, 2011
7.877
7.912
7.859
7.912
53,623
+0.03(+0.37%)
Apr 05, 2011
7.824
7.883
7.818
7.883
40,214
+0.04(+0.53%)
Apr 04, 2011
7.829
7.871
7.818
7.841
46,799
-0.03(-0.38%)
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.