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
)
8.970
+0.020 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2004
6.354
6.362
6.295
6.311
141,408
+0.00(+0.00%)
Mar 30, 2004
6.316
6.333
6.311
6.311
136,655
-0.00(-0.07%)
Mar 29, 2004
6.333
6.333
6.316
6.316
90,549
-0.01(-0.13%)
Mar 26, 2004
6.341
6.341
6.324
6.324
92,688
-0.00(-0.07%)
Mar 25, 2004
6.370
6.375
6.316
6.328
92,688
-0.03(-0.40%)
Mar 24, 2004
6.366
6.379
6.337
6.354
50,859
-0.01(-0.20%)
Mar 23, 2004
6.362
6.375
6.333
6.366
71,298
+0.03(+0.46%)
Mar 22, 2004
6.366
6.366
6.311
6.337
164,462
-0.01(-0.13%)
Mar 19, 2004
6.366
6.387
6.337
6.345
68,922
-0.01(-0.13%)
Mar 18, 2004
6.333
6.370
6.333
6.354
79,141
+0.02(+0.33%)
Mar 17, 2004
6.341
6.362
6.333
6.333
129,525
-0.01(-0.13%)
Mar 16, 2004
6.349
6.370
6.333
6.341
153,529
+0.00(+0.07%)
Mar 15, 2004
6.341
6.375
6.320
6.337
93,876
-0.03(-0.40%)
Mar 12, 2004
6.358
6.391
6.333
6.362
81,280
+0.02(+0.27%)
Mar 11, 2004
6.316
6.354
6.311
6.345
105,521
-0.04(-0.66%)
Mar 10, 2004
6.387
6.387
6.345
6.387
145,686
+0.03(+0.40%)
Mar 09, 2004
6.375
6.375
6.333
6.362
103,620
+0.01(+0.13%)
Mar 08, 2004
6.362
6.375
6.333
6.354
57,276
-0.01(-0.13%)
Mar 05, 2004
6.307
6.362
6.307
6.362
116,454
+0.06(+0.93%)
Mar 04, 2004
6.337
6.337
6.278
6.303
97,441
-0.01(-0.13%)
Mar 03, 2004
6.333
6.375
6.303
6.311
92,450
+0.00(+0.00%)
Mar 02, 2004
6.333
6.354
6.303
6.311
95,540
+0.00(+0.00%)
Mar 01, 2004
6.290
6.333
6.290
6.311
133,090
+0.01(+0.20%)
Feb 27, 2004
6.303
6.307
6.290
6.299
48,245
-0.01(-0.20%)
Feb 26, 2004
6.311
6.324
6.269
6.311
74,625
+0.04(+0.67%)
Feb 25, 2004
6.269
6.362
6.240
6.269
155,906
-0.02(-0.33%)
Feb 24, 2004
6.324
6.345
6.248
6.290
219,124
+0.01(+0.13%)
Feb 23, 2004
6.307
6.311
6.282
6.282
48,720
-0.01(-0.13%)
Feb 20, 2004
6.311
6.311
6.274
6.290
88,172
-0.02(-0.33%)
Feb 19, 2004
6.311
6.341
6.290
6.311
96,490
+0.00(+0.00%)
Feb 18, 2004
6.354
6.354
6.295
6.311
151,628
-0.05(-0.79%)
Feb 17, 2004
6.311
6.362
6.311
6.362
99,818
+0.05(+0.80%)
Feb 13, 2004
6.320
6.358
6.299
6.311
77,002
+0.00(+0.00%)
Feb 12, 2004
6.375
6.375
6.290
6.311
200,586
-0.09(-1.38%)
Feb 11, 2004
6.421
6.425
6.337
6.400
88,172
+0.05(+0.86%)
Feb 10, 2004
6.383
6.387
6.337
6.345
128,575
-0.01(-0.13%)
Feb 09, 2004
6.375
6.375
6.333
6.354
84,132
+0.00(+0.07%)
Feb 06, 2004
6.396
6.501
6.333
6.349
118,593
-0.05(-0.72%)
Feb 05, 2004
6.429
6.459
6.375
6.396
73,912
-0.00(-0.07%)
Feb 04, 2004
6.370
6.412
6.333
6.400
61,554
+0.03(+0.53%)
Feb 03, 2004
6.354
6.417
6.333
6.366
165,888
+0.03(+0.53%)
Feb 02, 2004
6.290
6.333
6.290
6.333
100,055
+0.03(+0.47%)
Jan 30, 2004
6.333
6.333
6.257
6.303
74,388
-0.00(-0.07%)
Jan 29, 2004
6.337
6.354
6.269
6.307
67,496
-0.03(-0.46%)
Jan 28, 2004
6.333
6.387
6.290
6.337
96,015
+0.02(+0.27%)
Jan 27, 2004
6.324
6.333
6.299
6.320
116,692
+0.00(+0.07%)
Jan 26, 2004
6.320
6.328
6.295
6.316
111,225
+0.00(+0.00%)
Jan 23, 2004
6.320
6.324
6.274
6.316
116,929
+0.02(+0.27%)
Jan 22, 2004
6.282
6.311
6.269
6.299
110,275
-0.01(-0.20%)
Jan 21, 2004
6.333
6.333
6.265
6.311
93,401
-0.02(-0.33%)
Jan 20, 2004
6.282
6.333
6.253
6.333
82,944
+0.05(+0.80%)
Jan 16, 2004
6.311
6.311
6.278
6.282
98,867
-0.03(-0.40%)
Jan 15, 2004
6.253
6.328
6.253
6.307
70,585
+0.05(+0.87%)
Jan 14, 2004
6.274
6.299
6.219
6.253
91,737
-0.03(-0.47%)
Jan 13, 2004
6.299
6.328
6.278
6.282
155,906
-0.01(-0.13%)
Jan 12, 2004
6.253
6.290
6.227
6.290
92,688
+0.08(+1.29%)
Jan 09, 2004
6.177
6.269
6.177
6.210
87,934
+0.00(+0.07%)
Jan 08, 2004
6.248
6.248
6.185
6.206
126,198
-0.04(-0.67%)
Jan 07, 2004
6.248
6.248
6.168
6.248
80,329
+0.00(+0.07%)
Jan 06, 2004
6.227
6.248
6.215
6.244
82,231
+0.02(+0.27%)
Jan 05, 2004
6.185
6.227
6.168
6.227
75,814
+0.03(+0.48%)
Jan 02, 2004
6.181
6.227
6.177
6.198
173,968
+0.01(+0.20%)
Dec 31, 2003
6.168
6.185
6.122
6.185
208,667
+0.01(+0.14%)
Dec 30, 2003
6.122
6.177
6.110
6.177
168,502
+0.05(+0.82%)
Dec 29, 2003
6.168
6.202
6.126
6.126
168,502
-0.07(-1.15%)
Dec 26, 2003
6.173
6.198
6.139
6.198
68,209
+0.06(+0.96%)
Dec 24, 2003
6.173
6.173
6.126
6.139
100,531
-0.00(-0.07%)
Dec 23, 2003
6.189
6.189
6.143
6.143
123,108
-0.04(-0.68%)
Dec 22, 2003
6.147
6.185
6.126
6.185
163,273
+0.04(+0.62%)
Dec 19, 2003
6.181
6.181
6.131
6.147
109,086
+0.00(+0.00%)
Dec 18, 2003
6.164
6.202
6.135
6.147
200,111
+0.01(+0.14%)
Dec 17, 2003
6.181
6.181
6.135
6.139
120,257
-0.03(-0.55%)
Dec 16, 2003
6.198
6.198
6.126
6.173
118,593
-0.01(-0.20%)
Dec 15, 2003
6.168
6.210
6.152
6.185
86,509
-0.03(-0.47%)
Dec 12, 2003
6.173
6.215
6.160
6.215
51,097
+0.04(+0.61%)
Dec 11, 2003
6.147
6.206
6.105
6.177
142,597
+0.03(+0.48%)
Dec 10, 2003
6.223
6.223
6.152
6.147
144,498
-0.05(-0.88%)
Dec 09, 2003
6.227
6.248
6.185
6.202
108,849
-0.03(-0.54%)
Dec 08, 2003
6.269
6.282
6.210
6.236
100,768
+0.01(+0.14%)
Dec 05, 2003
6.269
6.269
6.210
6.227
59,177
-0.04(-0.67%)
Dec 04, 2003
6.253
6.278
6.248
6.269
62,029
+0.03(+0.47%)
Dec 03, 2003
6.248
6.248
6.206
6.240
67,971
+0.00(+0.07%)
Dec 02, 2003
6.286
6.307
6.244
6.236
49,196
-0.05(-0.87%)
Dec 01, 2003
6.274
6.307
6.274
6.290
204,389
+0.03(+0.40%)
Nov 28, 2003
6.261
6.265
6.206
6.265
50,859
+0.02(+0.27%)
Nov 26, 2003
6.227
6.248
6.219
6.248
98,867
+0.04(+0.68%)
Nov 25, 2003
6.274
6.278
6.206
6.206
54,899
+0.00(+0.00%)
Nov 24, 2003
6.244
6.244
6.147
6.206
142,121
-0.01(-0.14%)
Nov 21, 2003
6.274
6.274
6.202
6.215
134,754
-0.05(-0.74%)
Nov 20, 2003
6.236
6.278
6.236
6.261
57,276
+0.00(+0.07%)
Nov 19, 2003
6.278
6.278
6.248
6.257
70,585
-0.01(-0.20%)
Nov 18, 2003
6.274
6.274
6.232
6.269
72,249
-0.00(-0.07%)
Nov 17, 2003
6.257
6.278
6.257
6.274
49,909
+0.00(+0.07%)
Nov 14, 2003
6.269
6.269
6.253
6.269
90,311
-0.01(-0.20%)
Nov 13, 2003
6.311
6.311
6.274
6.282
63,693
-0.03(-0.53%)
Nov 12, 2003
6.320
6.320
6.316
6.316
97,916
+0.01(+0.13%)
Nov 11, 2003
6.324
6.324
6.307
6.307
132,377
-0.00(-0.07%)
Nov 10, 2003
6.328
6.328
6.290
6.311
32,322
+0.02(+0.33%)
Nov 07, 2003
6.328
6.328
6.311
6.290
104,809
-0.01(-0.20%)
Nov 06, 2003
6.269
6.311
6.269
6.303
52,523
+0.02(+0.27%)
Nov 05, 2003
6.333
6.333
6.299
6.286
39,214
-0.01(-0.20%)
Nov 04, 2003
6.333
6.333
6.299
6.299
61,190
+0.01(+0.13%)
Nov 03, 2003
6.311
6.311
6.290
6.290
41,590
-0.02(-0.27%)
Oct 31, 2003
6.286
6.307
6.286
6.307
33,510
+0.02(+0.27%)
Oct 30, 2003
6.303
6.303
6.261
6.290
68,209
+0.03(+0.40%)
Oct 29, 2003
6.303
6.311
6.265
6.265
90,073
-0.02(-0.27%)
Oct 28, 2003
6.261
6.282
6.261
6.282
95,302
+0.04(+0.61%)
Oct 27, 2003
6.282
6.295
6.232
6.244
109,799
+0.00(+0.07%)
Oct 24, 2003
6.261
6.290
6.236
6.240
29,707
+0.01(+0.13%)
Oct 23, 2003
6.299
6.299
6.227
6.232
83,894
-0.04(-0.60%)
Oct 22, 2003
6.269
6.303
6.253
6.269
37,075
+0.01(+0.13%)
Oct 21, 2003
6.290
6.307
6.257
6.261
90,786
-0.03(-0.47%)
Oct 20, 2003
6.303
6.303
6.303
6.290
66,070
+0.01(+0.13%)
Oct 17, 2003
6.290
6.290
6.282
6.282
53,473
-0.00(-0.07%)
Oct 16, 2003
6.278
6.290
6.261
6.286
42,303
+0.01(+0.13%)
Oct 15, 2003
6.307
6.307
6.278
6.278
65,357
-0.03(-0.40%)
Oct 14, 2003
6.303
6.303
6.290
6.303
64,168
+0.05(+0.81%)
Oct 13, 2003
6.307
6.311
6.278
6.253
44,442
-0.05(-0.80%)
Oct 10, 2003
6.307
6.311
6.307
6.303
118,118
+0.00(+0.07%)
Oct 09, 2003
6.299
6.307
6.290
6.299
170,641
-0.00(-0.07%)
Oct 08, 2003
6.307
6.307
6.307
6.303
112,414
-0.00(-0.07%)
Oct 07, 2003
6.240
6.307
6.253
6.307
156,857
+0.07(+1.08%)
Oct 06, 2003
6.227
6.265
6.240
6.240
40,877
-0.01(-0.13%)
Oct 03, 2003
6.232
6.248
6.232
6.248
70,110
-0.03(-0.47%)
Oct 02, 2003
6.240
6.278
6.232
6.278
86,271
+0.03(+0.40%)
Oct 01, 2003
6.244
6.253
6.244
6.253
21,864
+0.04(+0.61%)
Sep 30, 2003
6.206
6.219
6.173
6.215
37,075
+0.03(+0.41%)
Sep 29, 2003
6.219
6.219
6.185
6.189
40,877
+0.00(+0.07%)
Sep 26, 2003
6.110
6.206
6.110
6.185
49,671
+0.04(+0.62%)
Sep 25, 2003
6.143
6.147
6.122
6.147
43,254
+0.03(+0.55%)
Sep 24, 2003
6.168
6.168
6.122
6.114
103,383
-0.06(-1.02%)
Sep 23, 2003
6.223
6.177
6.164
6.177
37,788
-0.05(-0.74%)
Sep 22, 2003
6.164
6.223
6.110
6.223
114,077
+0.03(+0.48%)
Sep 19, 2003
6.143
6.194
6.143
6.194
77,953
+0.02(+0.34%)
Sep 18, 2003
6.105
6.143
6.105
6.173
55,375
+0.04(+0.69%)
Sep 17, 2003
6.164
6.164
6.147
6.131
51,335
-0.08(-1.29%)
Sep 16, 2003
6.173
6.253
6.173
6.210
43,016
-0.04(-0.67%)
Sep 15, 2003
6.177
6.253
6.177
6.253
36,837
+0.03(+0.54%)
Sep 12, 2003
6.265
6.269
6.198
6.219
50,384
-0.00(-0.07%)
Sep 11, 2003
6.206
6.265
6.185
6.223
37,312
+0.06(+1.02%)
Sep 10, 2003
6.168
6.248
6.143
6.160
66,783
-0.00(-0.07%)
Sep 09, 2003
6.185
6.219
6.164
6.164
46,106
-0.05(-0.75%)
Sep 08, 2003
6.210
6.227
6.206
6.210
75,101
-0.01(-0.14%)
Sep 05, 2003
6.215
6.248
6.215
6.219
69,397
-0.03(-0.47%)
Sep 04, 2003
6.143
6.248
6.143
6.248
77,240
+0.09(+1.50%)
Sep 03, 2003
6.206
6.227
6.156
6.156
41,115
-0.05(-0.81%)
Sep 02, 2003
6.122
6.274
6.122
6.206
182,999
+0.06(+1.03%)
Aug 29, 2003
6.122
6.164
6.110
6.143
32,797
+0.02(+0.34%)
Aug 28, 2003
6.101
6.143
6.101
6.122
66,545
+0.02(+0.34%)
Aug 27, 2003
6.206
6.210
6.101
6.101
641,212
-0.21(-3.33%)
Aug 26, 2003
6.311
6.311
6.311
6.311
170,641
+0.00(+0.00%)
Aug 25, 2003
6.311
6.316
6.311
6.311
291,136
-0.00(-0.07%)
Aug 22, 2003
6.311
6.316
6.311
6.316
80,805
+0.00(+0.07%)
Aug 21, 2003
6.311
6.311
6.311
6.311
151,390
-0.00(-0.07%)
Aug 20, 2003
6.311
6.316
6.311
6.316
583,935
+0.00(+0.07%)
Aug 19, 2003
6.311
6.316
6.311
6.311
270,459
+0.00(+0.00%)
Aug 18, 2003
6.311
6.316
6.311
6.311
116,929
+0.00(+0.00%)
Aug 15, 2003
6.311
6.311
6.311
6.311
28,519
+0.00(+0.00%)
Aug 14, 2003
6.311
6.311
6.311
6.311
136,180
+0.00(+0.00%)
Aug 13, 2003
6.311
6.316
6.311
6.311
28,519
+0.00(+0.00%)
Aug 12, 2003
6.311
6.316
6.311
6.311
44,918
-0.00(-0.07%)
Aug 11, 2003
6.311
6.316
6.311
6.316
87,222
+0.00(+0.07%)
Aug 08, 2003
6.316
6.316
6.311
6.311
260,715
+0.00(+0.00%)
Aug 07, 2003
6.311
6.316
6.311
6.311
58,702
+0.00(+0.00%)
Aug 06, 2003
6.311
6.316
6.311
6.311
39,214
+0.00(+0.00%)
Aug 05, 2003
6.311
6.316
6.311
6.311
192,268
+0.00(+0.00%)
Aug 04, 2003
6.316
6.316
6.311
6.311
135,229
+0.00(+0.00%)
Aug 01, 2003
6.311
6.311
6.311
6.311
198,923
+0.00(+0.00%)
Jul 31, 2003
6.311
6.316
6.311
6.311
187,990
-0.00(-0.07%)
Jul 30, 2003
6.311
6.316
6.311
6.316
99,105
+0.00(+0.07%)
Jul 29, 2003
6.311
6.316
6.311
6.311
24,716
+0.00(+0.00%)
Jul 28, 2003
6.328
6.328
6.311
6.311
273,549
-0.01(-0.13%)
Jul 25, 2003
6.333
6.333
6.311
6.320
63,693
+0.00(+0.00%)
Jul 24, 2003
6.333
6.333
6.316
6.320
30,420
+0.01(+0.13%)
Jul 23, 2003
6.337
6.337
6.311
6.311
59,415
-0.03(-0.40%)
Jul 22, 2003
6.328
6.337
6.311
6.337
135,705
+0.00(+0.00%)
Jul 21, 2003
6.311
6.337
6.311
6.337
68,446
+0.01(+0.13%)
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.