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
)
10.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2008
7.549
7.577
7.521
7.554
44,590
+0.00(+0.06%)
Apr 29, 2008
7.493
7.573
7.493
7.549
13,230
+0.05(+0.69%)
Apr 28, 2008
7.423
7.498
7.385
7.498
32,223
+0.09(+1.27%)
Apr 25, 2008
7.423
7.423
7.404
7.404
2,347
-0.04(-0.50%)
Apr 24, 2008
7.427
7.446
7.404
7.441
19,419
-0.00(-0.06%)
Apr 23, 2008
7.484
7.502
7.423
7.446
19,965
-0.06(-0.75%)
Apr 22, 2008
7.455
7.591
7.432
7.502
67,008
+0.02(+0.31%)
Apr 21, 2008
7.521
7.544
7.446
7.479
36,064
-0.05(-0.62%)
Apr 18, 2008
7.479
7.549
7.479
7.526
18,843
+0.04(+0.56%)
Apr 17, 2008
7.460
7.530
7.427
7.484
31,156
+0.03(+0.44%)
Apr 16, 2008
7.465
7.469
7.441
7.451
6,378
-0.02(-0.31%)
Apr 15, 2008
7.498
7.498
7.427
7.474
15,586
-0.02(-0.25%)
Apr 14, 2008
7.498
7.498
7.479
7.493
8,109
-0.00(-0.06%)
Apr 11, 2008
7.451
7.507
7.441
7.498
28,169
-0.02(-0.25%)
Apr 10, 2008
7.352
7.521
7.348
7.516
37,772
+0.09(+1.20%)
Apr 09, 2008
7.352
7.446
7.352
7.427
19,632
+0.04(+0.51%)
Apr 08, 2008
7.460
7.535
7.390
7.390
25,821
-0.09(-1.26%)
Apr 07, 2008
7.427
7.540
7.427
7.484
54,204
+0.11(+1.54%)
Apr 04, 2008
7.376
7.404
7.334
7.371
13,017
+0.02(+0.32%)
Apr 03, 2008
7.338
7.357
7.291
7.348
13,871
+0.06(+0.77%)
Apr 02, 2008
7.310
7.357
7.282
7.291
29,022
+0.04(+0.58%)
Apr 01, 2008
7.404
7.404
7.245
7.249
27,102
-0.11(-1.46%)
Mar 31, 2008
7.329
7.404
7.324
7.357
35,424
-0.02(-0.32%)
Mar 28, 2008
7.357
7.404
7.305
7.380
49,509
+0.02(+0.25%)
Mar 27, 2008
7.277
7.409
7.277
7.362
77,464
+0.05(+0.71%)
Mar 26, 2008
7.371
7.376
7.282
7.310
63,166
-0.02(-0.26%)
Mar 25, 2008
7.240
7.329
7.202
7.329
28,382
+0.09(+1.23%)
Mar 24, 2008
7.104
7.273
7.104
7.240
49,936
+0.10(+1.44%)
Mar 21, 2008
7.081
7.240
7.076
7.137
42,680
+0.00(+0.00%)
Mar 20, 2008
7.081
7.240
7.076
7.137
42,680
-0.00(-0.07%)
Mar 19, 2008
7.076
7.240
7.076
7.141
18,687
+0.03(+0.46%)
Mar 18, 2008
7.076
7.184
7.076
7.109
41,399
+0.03(+0.40%)
Mar 17, 2008
7.216
7.216
6.982
7.081
76,713
-0.14(-1.88%)
Mar 14, 2008
7.287
7.310
7.202
7.216
54,630
-0.08(-1.16%)
Mar 13, 2008
7.305
7.324
7.254
7.301
32,223
-0.00(-0.06%)
Mar 12, 2008
7.385
7.423
7.207
7.305
87,068
-0.17(-2.26%)
Mar 11, 2008
7.484
7.498
7.441
7.474
18,992
+0.00(+0.06%)
Mar 10, 2008
7.577
7.577
7.404
7.469
40,759
-0.05(-0.69%)
Mar 07, 2008
7.451
7.559
7.451
7.521
19,206
+0.00(+0.03%)
Mar 06, 2008
7.568
7.568
7.465
7.519
56,338
-0.01(-0.15%)
Mar 05, 2008
7.394
7.573
7.366
7.530
58,894
+0.08(+1.01%)
Mar 04, 2008
7.409
7.479
7.362
7.455
40,759
+0.00(+0.03%)
Mar 03, 2008
7.212
7.460
7.202
7.454
207,213
+0.30(+4.17%)
Feb 29, 2008
7.254
7.254
7.090
7.156
71,916
-0.06(-0.78%)
Feb 28, 2008
7.380
7.380
7.146
7.212
132,095
-0.19(-2.53%)
Feb 27, 2008
7.507
7.507
7.380
7.399
83,013
-0.04(-0.50%)
Feb 26, 2008
7.380
7.451
7.362
7.437
55,271
+0.04(+0.57%)
Feb 25, 2008
7.469
7.474
7.385
7.394
45,454
-0.12(-1.62%)
Feb 22, 2008
7.343
7.591
7.329
7.516
117,797
+0.11(+1.52%)
Feb 21, 2008
7.502
7.502
7.394
7.404
46,948
-0.11(-1.43%)
Feb 20, 2008
7.488
7.605
7.469
7.512
143,971
-0.03(-0.37%)
Feb 19, 2008
7.619
7.666
7.376
7.540
169,441
-0.15(-1.89%)
Feb 18, 2008
7.638
7.685
7.451
7.685
0
+0.00(+0.00%)
Feb 15, 2008
7.638
7.685
7.451
7.685
59,965
+0.02(+0.31%)
Feb 14, 2008
7.793
7.793
7.638
7.662
185,941
-0.13(-1.68%)
Feb 13, 2008
7.868
7.891
7.732
7.793
164,180
-0.06(-0.78%)
Feb 12, 2008
7.802
7.896
7.774
7.854
69,942
+0.03(+0.42%)
Feb 11, 2008
7.807
7.858
7.760
7.821
43,534
-0.01(-0.18%)
Feb 08, 2008
7.802
7.844
7.769
7.835
27,315
+0.01(+0.12%)
Feb 07, 2008
7.755
7.835
7.755
7.826
32,650
+0.03(+0.36%)
Feb 06, 2008
7.802
8.027
7.760
7.797
16,858
+0.00(+0.06%)
Feb 05, 2008
7.797
7.840
7.732
7.793
52,496
-0.03(-0.42%)
Feb 04, 2008
7.797
7.826
7.751
7.826
45,454
-0.03(-0.36%)
Feb 01, 2008
7.835
7.882
7.821
7.854
17,072
-0.01(-0.18%)
Jan 31, 2008
7.802
7.877
7.755
7.868
93,256
+0.04(+0.54%)
Jan 30, 2008
7.769
7.830
7.737
7.826
10,029
+0.01(+0.12%)
Jan 29, 2008
7.868
7.868
7.755
7.816
62,740
-0.00(-0.06%)
Jan 28, 2008
7.774
7.826
7.704
7.821
14,938
+0.00(+0.06%)
Jan 25, 2008
7.830
7.830
7.755
7.816
96,244
+0.02(+0.24%)
Jan 24, 2008
7.802
7.844
7.755
7.797
14,724
-0.01(-0.12%)
Jan 23, 2008
7.793
7.868
7.685
7.807
30,089
+0.03(+0.36%)
Jan 22, 2008
7.662
7.793
7.582
7.779
53,990
+0.02(+0.24%)
Jan 21, 2008
7.732
7.760
7.662
7.760
0
+0.00(+0.00%)
Jan 18, 2008
7.732
7.760
7.662
7.760
52,070
-0.03(-0.42%)
Jan 17, 2008
7.741
7.851
7.713
7.793
251,174
+0.06(+0.79%)
Jan 16, 2008
7.919
8.013
7.732
7.732
234,742
-0.22(-2.77%)
Jan 15, 2008
7.830
8.079
7.830
7.952
92,428
+0.08(+1.07%)
Jan 14, 2008
7.887
7.905
7.840
7.868
31,796
+0.02(+0.24%)
Jan 11, 2008
7.844
7.872
7.727
7.849
60,606
+0.02(+0.30%)
Jan 10, 2008
7.685
7.849
7.643
7.826
88,775
+0.09(+1.21%)
Jan 09, 2008
7.662
7.821
7.662
7.732
45,454
+0.05(+0.61%)
Jan 08, 2008
7.699
7.699
7.624
7.685
24,541
+0.02(+0.31%)
Jan 07, 2008
7.723
7.723
7.502
7.662
191,848
+0.04(+0.55%)
Jan 04, 2008
7.633
7.652
7.601
7.619
68,715
+0.00(+0.06%)
Jan 03, 2008
7.334
7.615
7.334
7.615
126,547
+0.30(+4.03%)
Jan 02, 2008
7.156
7.334
7.146
7.320
43,320
+0.13(+1.76%)
Jan 01, 2008
7.179
7.282
7.174
7.193
0
+0.00(+0.00%)
Dec 31, 2007
7.179
7.282
7.174
7.193
50,149
-0.00(-0.07%)
Dec 28, 2007
7.198
7.216
7.156
7.198
46,094
+0.02(+0.26%)
Dec 27, 2007
7.259
7.305
7.179
7.179
27,955
-0.12(-1.67%)
Dec 26, 2007
7.273
7.357
7.273
7.301
25,821
-0.06(-0.83%)
Dec 24, 2007
7.310
7.404
7.310
7.362
36,064
+0.05(+0.71%)
Dec 21, 2007
7.315
7.371
7.291
7.310
86,427
+0.00(+0.00%)
Dec 20, 2007
7.291
7.357
7.291
7.310
29,022
+0.02(+0.32%)
Dec 19, 2007
7.109
7.310
7.102
7.287
58,258
+0.14(+1.97%)
Dec 18, 2007
7.137
7.188
7.099
7.146
51,003
-0.01(-0.13%)
Dec 17, 2007
7.245
7.245
7.156
7.156
34,357
-0.11(-1.48%)
Dec 14, 2007
7.451
7.451
7.263
7.263
51,856
-0.19(-2.58%)
Dec 13, 2007
7.549
7.549
7.455
7.455
67,008
-0.12(-1.55%)
Dec 12, 2007
7.624
7.648
7.568
7.573
30,516
-0.09(-1.16%)
Dec 11, 2007
7.526
7.732
7.512
7.662
60,606
+0.09(+1.18%)
Dec 10, 2007
7.479
7.601
7.399
7.573
30,729
+0.07(+0.87%)
Dec 07, 2007
7.474
7.601
7.474
7.507
23,687
+0.01(+0.13%)
Dec 06, 2007
7.390
7.498
7.380
7.498
56,124
+0.12(+1.59%)
Dec 05, 2007
7.404
7.404
7.287
7.380
38,625
+0.05(+0.73%)
Dec 04, 2007
7.259
7.380
7.259
7.327
105,420
-0.03(-0.34%)
Dec 03, 2007
7.366
7.376
7.287
7.352
76,824
+0.01(+0.13%)
Nov 30, 2007
7.193
7.343
7.170
7.343
29,022
+0.12(+1.69%)
Nov 29, 2007
7.137
7.221
7.137
7.221
54,844
+0.04(+0.52%)
Nov 28, 2007
7.146
7.193
7.048
7.184
89,842
+0.03(+0.39%)
Nov 27, 2007
7.123
7.156
7.095
7.156
47,375
+0.03(+0.46%)
Nov 26, 2007
7.146
7.160
7.099
7.123
21,340
-0.02(-0.33%)
Nov 23, 2007
7.170
7.216
7.146
7.146
12,163
-0.02(-0.33%)
Nov 21, 2007
7.184
7.226
7.165
7.170
26,888
-0.00(-0.07%)
Nov 20, 2007
7.146
7.240
7.146
7.174
23,901
-0.04(-0.58%)
Nov 19, 2007
7.043
7.287
7.043
7.216
89,415
+0.13(+1.78%)
Nov 16, 2007
7.685
7.685
7.034
7.090
106,242
+0.06(+0.80%)
Nov 15, 2007
7.034
7.099
6.977
7.034
88,135
-0.03(-0.46%)
Nov 14, 2007
7.043
7.113
7.024
7.066
57,831
+0.02(+0.33%)
Nov 13, 2007
6.954
7.043
6.954
7.043
45,241
+0.01(+0.13%)
Nov 12, 2007
7.066
7.099
7.029
7.034
59,325
-0.03(-0.46%)
Nov 09, 2007
7.109
7.123
7.066
7.066
46,308
-0.08(-1.11%)
Nov 08, 2007
7.230
7.230
7.109
7.146
33,077
-0.10(-1.37%)
Nov 07, 2007
7.320
7.338
7.240
7.245
39,692
-0.11(-1.52%)
Nov 06, 2007
7.404
7.409
7.357
7.357
25,181
-0.05(-0.63%)
Nov 05, 2007
7.165
7.427
7.165
7.404
42,255
+0.00(+0.06%)
Nov 02, 2007
7.362
7.399
7.296
7.399
42,467
+0.07(+0.89%)
Nov 01, 2007
7.282
7.357
7.235
7.334
132,095
+0.05(+0.64%)
Oct 31, 2007
7.315
7.404
7.230
7.287
324,797
-0.01(-0.13%)
Oct 30, 2007
8.172
8.172
7.273
7.296
901,196
-1.11(-13.21%)
Oct 29, 2007
7.479
8.411
7.441
8.407
1,780,803
+0.90(+12.06%)
Oct 26, 2007
7.694
7.694
7.498
7.502
27,102
-0.10(-1.29%)
Oct 25, 2007
7.605
7.732
7.591
7.601
26,888
-0.04(-0.55%)
Oct 24, 2007
7.704
7.704
7.638
7.643
7,255
-0.06(-0.79%)
Oct 23, 2007
7.568
7.704
7.568
7.704
26,888
+0.11(+1.42%)
Oct 22, 2007
7.591
7.615
7.549
7.596
11,950
-0.00(-0.00%)
Oct 19, 2007
7.615
7.685
7.596
7.596
15,578
+0.00(+0.06%)
Oct 18, 2007
7.502
7.690
7.502
7.591
55,057
+0.09(+1.25%)
Oct 17, 2007
7.484
7.498
7.404
7.498
19,632
+0.01(+0.13%)
Oct 16, 2007
7.338
7.488
7.334
7.488
63,593
+0.13(+1.72%)
Oct 15, 2007
7.338
7.380
7.334
7.362
30,303
+0.03(+0.38%)
Oct 12, 2007
7.338
7.366
7.334
7.334
12,590
-0.03(-0.38%)
Oct 11, 2007
7.334
7.371
7.329
7.362
12,590
-0.03(-0.44%)
Oct 10, 2007
7.409
7.437
7.334
7.394
63,166
-0.01(-0.19%)
Oct 09, 2007
7.498
7.516
7.380
7.409
72,129
-0.08(-1.06%)
Oct 08, 2007
7.455
7.516
7.455
7.488
9,603
+0.01(+0.19%)
Oct 05, 2007
7.516
7.516
7.474
7.474
17,072
-0.01(-0.13%)
Oct 04, 2007
7.516
7.540
7.484
7.484
17,498
-0.02(-0.25%)
Oct 03, 2007
7.554
7.591
7.502
7.502
24,754
-0.05(-0.68%)
Oct 02, 2007
7.530
7.619
7.512
7.554
33,504
+0.01(+0.12%)
Oct 01, 2007
7.601
7.605
7.512
7.544
44,814
-0.13(-1.65%)
Sep 28, 2007
7.671
7.732
7.662
7.671
41,186
-0.06(-0.79%)
Sep 27, 2007
7.741
7.802
7.718
7.732
30,303
-0.01(-0.12%)
Sep 26, 2007
7.732
7.741
7.708
7.741
20,273
+0.03(+0.36%)
Sep 25, 2007
7.662
7.901
7.662
7.713
24,327
+0.05(+0.61%)
Sep 24, 2007
7.643
7.755
7.601
7.666
34,005
+0.07(+0.93%)
Sep 21, 2007
7.591
7.629
7.591
7.596
6,402
+0.00(+0.00%)
Sep 20, 2007
7.619
7.648
7.582
7.596
35,424
-0.07(-0.98%)
Sep 19, 2007
7.662
7.676
7.610
7.671
18,779
+0.00(+0.00%)
Sep 18, 2007
7.685
7.713
7.568
7.671
37,345
-0.00(-0.06%)
Sep 17, 2007
7.498
7.708
7.437
7.676
40,759
+0.14(+1.87%)
Sep 14, 2007
7.526
7.535
7.498
7.535
11,737
+0.00(+0.00%)
Sep 13, 2007
7.629
7.666
7.535
7.535
30,943
-0.11(-1.47%)
Sep 12, 2007
7.540
7.648
7.535
7.648
40,973
+0.09(+1.18%)
Sep 11, 2007
7.544
7.563
7.498
7.559
21,767
+0.01(+0.19%)
Sep 10, 2007
7.699
7.699
7.507
7.544
68,928
-0.13(-1.65%)
Sep 07, 2007
7.652
7.737
7.652
7.671
11,310
-0.00(-0.06%)
Sep 06, 2007
7.512
7.676
7.512
7.676
44,814
+0.12(+1.61%)
Sep 05, 2007
7.633
7.633
7.549
7.554
19,632
-0.13(-1.65%)
Sep 04, 2007
7.610
7.704
7.549
7.680
35,211
+0.12(+1.55%)
Aug 31, 2007
7.638
7.662
7.563
7.563
7,255
-0.09(-1.16%)
Aug 30, 2007
7.512
7.652
7.512
7.652
37,772
+0.09(+1.24%)
Aug 29, 2007
7.502
7.652
7.380
7.559
29,449
+0.08(+1.07%)
Aug 28, 2007
7.479
7.544
7.479
7.479
23,474
-0.01(-0.19%)
Aug 27, 2007
7.498
7.498
7.474
7.493
18,779
+0.00(+0.06%)
Aug 24, 2007
7.362
7.488
7.362
7.488
38,412
+0.11(+1.46%)
Aug 23, 2007
7.338
7.460
7.338
7.380
35,638
+0.06(+0.77%)
Aug 22, 2007
7.254
7.385
7.249
7.324
32,650
+0.05(+0.64%)
Aug 21, 2007
7.212
7.282
7.184
7.277
13,017
+0.08(+1.11%)
Aug 20, 2007
7.170
7.221
7.168
7.198
17,072
+0.07(+1.05%)
Aug 17, 2007
7.062
7.287
7.062
7.123
33,077
+0.05(+0.73%)
Aug 16, 2007
7.334
7.338
6.940
7.071
101,152
-0.32(-4.31%)
Aug 15, 2007
7.380
7.423
7.310
7.390
19,846
-0.04(-0.50%)
Aug 14, 2007
7.409
7.474
7.404
7.427
16,858
-0.00(-0.06%)
Aug 13, 2007
7.380
7.474
7.376
7.432
35,638
+0.02(+0.32%)
Aug 10, 2007
7.409
7.418
7.380
7.409
28,595
-0.03(-0.38%)
Aug 09, 2007
7.493
7.493
7.394
7.437
11,310
-0.01(-0.13%)
Aug 08, 2007
7.409
7.498
7.380
7.446
38,625
+0.02(+0.32%)
Aug 07, 2007
7.427
7.498
7.380
7.423
32,650
+0.03(+0.38%)
Aug 06, 2007
7.338
7.427
7.291
7.394
40,119
+0.03(+0.38%)
Aug 03, 2007
7.394
7.404
7.357
7.366
83,013
-0.01(-0.13%)
Aug 02, 2007
7.385
7.427
7.352
7.376
59,325
-0.06(-0.78%)
Aug 01, 2007
7.469
7.469
7.385
7.433
50,576
-0.02(-0.23%)
Jul 31, 2007
7.451
7.474
7.441
7.451
25,181
-0.03(-0.38%)
Jul 30, 2007
7.469
7.526
7.376
7.479
65,941
-0.04(-0.56%)
Jul 27, 2007
7.535
7.605
7.507
7.521
40,119
+0.05(+0.63%)
Jul 26, 2007
7.587
7.587
7.451
7.474
43,320
-0.09(-1.23%)
Jul 25, 2007
7.591
7.591
7.530
7.567
23,474
-0.01(-0.13%)
Jul 24, 2007
7.610
7.615
7.549
7.577
52,283
+0.00(+0.06%)
Jul 23, 2007
7.638
7.638
7.544
7.573
22,193
-0.03(-0.37%)
Jul 20, 2007
7.544
7.628
7.512
7.601
43,534
+0.05(+0.62%)
Jul 19, 2007
7.591
7.652
7.554
7.554
29,876
-0.09(-1.16%)
Jul 18, 2007
7.694
7.718
7.619
7.643
23,687
-0.08(-1.09%)
Jul 17, 2007
7.793
7.793
7.694
7.727
41,826
-0.02(-0.24%)
Jul 16, 2007
7.802
7.849
7.704
7.746
73,837
-0.05(-0.66%)
Jul 13, 2007
7.844
7.844
7.797
7.797
13,017
-0.07(-0.95%)
Jul 12, 2007
7.872
7.882
7.849
7.872
30,516
-0.02(-0.30%)
Jul 11, 2007
7.910
7.933
7.896
7.896
16,858
-0.02(-0.24%)
Jul 10, 2007
7.849
7.915
7.849
7.915
27,742
+0.06(+0.78%)
Jul 09, 2007
7.891
7.919
7.807
7.854
49,722
-0.03(-0.42%)
Jul 06, 2007
7.891
7.891
7.882
7.887
5,335
-0.00(-0.06%)
Jul 05, 2007
7.938
7.952
7.872
7.891
26,461
-0.07(-0.82%)
Jul 03, 2007
8.008
8.032
7.905
7.957
30,089
-0.06(-0.70%)
Jul 02, 2007
8.055
8.069
8.013
8.013
28,169
-0.03(-0.41%)
Jun 29, 2007
8.041
8.088
8.018
8.046
37,985
-0.00(-0.06%)
Jun 28, 2007
8.051
8.083
8.046
8.051
6,402
+0.00(+0.00%)
Jun 27, 2007
8.036
8.060
8.036
8.051
7,682
+0.03(+0.41%)
Jun 26, 2007
8.036
8.083
7.971
8.018
24,754
-0.02(-0.23%)
Jun 25, 2007
7.891
8.036
7.872
8.036
44,814
+0.12(+1.48%)
Jun 22, 2007
7.863
7.952
7.863
7.919
53,137
+0.07(+0.96%)
Jun 21, 2007
7.919
7.990
7.840
7.844
50,576
-0.13(-1.59%)
Jun 20, 2007
8.027
8.041
7.971
7.971
25,821
-0.06(-0.70%)
Jun 19, 2007
7.947
8.060
7.947
8.027
22,193
+0.05(+0.65%)
Jun 18, 2007
7.938
8.060
7.933
7.976
84,080
+0.03(+0.41%)
Jun 15, 2007
7.933
7.966
7.933
7.943
9,176
+0.01(+0.12%)
Jun 14, 2007
8.018
8.083
7.924
7.933
48,869
-0.04(-0.47%)
Jun 13, 2007
7.863
7.994
7.830
7.971
32,010
+0.07(+0.89%)
Jun 12, 2007
7.952
7.952
7.694
7.901
65,941
-0.02(-0.24%)
Jun 11, 2007
8.107
8.107
7.919
7.919
29,662
-0.03(-0.35%)
Jun 08, 2007
7.919
7.947
7.882
7.947
27,102
+0.00(+0.00%)
Jun 07, 2007
7.901
7.966
7.887
7.947
34,571
-0.02(-0.24%)
Jun 06, 2007
7.990
7.990
7.901
7.966
14,297
-0.05(-0.58%)
Jun 05, 2007
8.107
8.107
8.013
8.013
30,089
-0.12(-1.50%)
Jun 04, 2007
8.196
8.196
8.126
8.135
35,424
+0.03(+0.35%)
Jun 01, 2007
8.088
8.111
8.088
8.107
40,546
+0.02(+0.23%)
May 31, 2007
8.097
8.097
8.074
8.088
11,096
+0.00(+0.06%)
May 30, 2007
8.036
8.111
8.004
8.083
36,705
+0.03(+0.35%)
May 29, 2007
7.971
8.055
7.971
8.055
32,863
+0.07(+0.82%)
May 25, 2007
7.990
7.999
7.933
7.990
29,022
+0.00(+0.00%)
May 24, 2007
7.971
8.022
7.966
7.990
43,960
+0.01(+0.12%)
May 23, 2007
7.990
7.999
7.891
7.980
100,085
-0.02(-0.23%)
May 22, 2007
7.980
8.032
7.976
7.999
32,437
-0.02(-0.23%)
May 21, 2007
7.976
8.018
7.971
8.018
19,206
-0.00(-0.06%)
May 18, 2007
8.013
8.032
7.990
8.022
26,248
+0.01(+0.12%)
May 17, 2007
8.111
8.121
8.013
8.013
65,301
-0.09(-1.10%)
May 16, 2007
8.097
8.116
8.083
8.102
18,352
-0.01(-0.17%)
May 15, 2007
8.140
8.144
8.083
8.116
39,479
-0.05(-0.57%)
May 14, 2007
8.135
8.168
8.116
8.163
25,181
+0.01(+0.12%)
May 11, 2007
8.154
8.191
8.126
8.154
24,541
-0.01(-0.17%)
May 10, 2007
8.219
8.243
8.158
8.168
40,332
-0.05(-0.63%)
May 09, 2007
8.186
8.247
8.177
8.219
35,424
+0.02(+0.23%)
May 08, 2007
8.243
8.261
8.200
8.200
34,571
-0.05(-0.62%)
May 07, 2007
8.271
8.285
8.215
8.252
58,258
-0.02(-0.28%)
May 04, 2007
8.313
8.318
8.271
8.275
21,126
-0.02(-0.28%)
May 03, 2007
8.252
8.355
8.252
8.299
25,608
+0.01(+0.11%)
May 02, 2007
8.252
8.290
8.233
8.290
25,181
+0.04(+0.45%)
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.