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 Municipal Credit Income Fund
(NY:
NZF
)
11.92
+0.12 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2005
9.316
9.336
9.297
9.303
47,717
-0.02(-0.21%)
Apr 28, 2005
9.290
9.336
9.258
9.323
76,655
+0.06(+0.63%)
Apr 27, 2005
9.219
9.264
9.193
9.264
76,501
+0.05(+0.56%)
Apr 26, 2005
9.173
9.238
9.173
9.212
53,566
+0.02(+0.21%)
Apr 25, 2005
9.154
9.212
9.154
9.193
58,183
+0.03(+0.35%)
Apr 22, 2005
9.173
9.212
9.147
9.160
55,413
-0.01(-0.14%)
Apr 21, 2005
9.147
9.173
9.128
9.173
107,902
-0.03(-0.28%)
Apr 20, 2005
9.167
9.206
9.141
9.199
97,742
-0.01(-0.14%)
Apr 19, 2005
9.173
9.212
9.154
9.212
60,646
+0.06(+0.71%)
Apr 18, 2005
9.193
9.206
9.147
9.147
64,802
+0.01(+0.07%)
Apr 15, 2005
9.206
9.206
9.128
9.141
56,182
+0.00(+0.00%)
Apr 14, 2005
9.141
9.186
9.134
9.141
54,335
-0.01(-0.14%)
Apr 13, 2005
9.180
9.212
9.134
9.154
70,344
-0.08(-0.84%)
Apr 12, 2005
9.199
9.238
9.173
9.232
64,956
+0.05(+0.57%)
Apr 11, 2005
9.193
9.238
9.173
9.180
66,188
-0.02(-0.21%)
Apr 08, 2005
9.193
9.219
9.173
9.199
73,114
+0.01(+0.07%)
Apr 07, 2005
9.193
9.225
9.186
9.193
87,275
-0.05(-0.56%)
Apr 06, 2005
9.180
9.245
9.180
9.245
36,326
+0.05(+0.57%)
Apr 05, 2005
9.173
9.232
9.173
9.193
32,170
+0.02(+0.21%)
Apr 04, 2005
9.180
9.212
9.173
9.173
26,321
-0.01(-0.14%)
Apr 01, 2005
9.225
9.225
9.173
9.186
104,053
+0.03(+0.28%)
Mar 31, 2005
9.134
9.160
9.063
9.160
108,979
+0.10(+1.08%)
Mar 30, 2005
8.959
9.063
8.900
9.063
106,054
+0.10(+1.16%)
Mar 29, 2005
8.972
8.972
8.855
8.959
85,121
-0.01(-0.07%)
Mar 28, 2005
8.887
8.965
8.842
8.965
160,698
+0.01(+0.07%)
Mar 24, 2005
8.900
8.965
8.835
8.959
179,477
+0.08(+0.88%)
Mar 23, 2005
9.024
9.089
8.861
8.881
214,110
-0.16(-1.73%)
Mar 22, 2005
9.167
9.173
9.037
9.037
112,981
-0.10(-1.14%)
Mar 21, 2005
9.212
9.245
9.128
9.141
125,449
-0.07(-0.78%)
Mar 18, 2005
9.225
9.251
9.199
9.212
83,581
-0.03(-0.28%)
Mar 17, 2005
9.193
9.258
9.193
9.238
76,347
+0.03(+0.28%)
Mar 16, 2005
9.199
9.232
9.193
9.212
62,493
+0.01(+0.14%)
Mar 15, 2005
9.258
9.258
9.199
9.199
78,040
-0.02(-0.21%)
Mar 14, 2005
9.290
9.290
9.219
9.219
87,122
-0.07(-0.77%)
Mar 11, 2005
9.290
9.342
9.258
9.290
132,991
-0.10(-1.04%)
Mar 10, 2005
9.401
9.401
9.342
9.388
131,606
-0.01(-0.07%)
Mar 09, 2005
9.459
9.466
9.349
9.394
172,550
-0.06(-0.62%)
Mar 08, 2005
9.544
9.544
9.420
9.453
137,455
-0.09(-0.95%)
Mar 07, 2005
9.427
9.544
9.427
9.544
58,337
+0.06(+0.62%)
Mar 04, 2005
9.459
9.485
9.420
9.485
102,514
+0.04(+0.41%)
Mar 03, 2005
9.433
9.453
9.394
9.446
99,590
+0.02(+0.21%)
Mar 02, 2005
9.394
9.433
9.388
9.427
62,647
+0.04(+0.42%)
Mar 01, 2005
9.401
9.427
9.355
9.388
62,801
-0.01(-0.07%)
Feb 28, 2005
9.407
9.407
9.355
9.394
86,352
+0.01(+0.07%)
Feb 25, 2005
9.381
9.407
9.355
9.388
86,044
+0.01(+0.14%)
Feb 24, 2005
9.342
9.388
9.323
9.375
91,124
+0.04(+0.42%)
Feb 23, 2005
9.355
9.355
9.290
9.336
165,162
+0.05(+0.49%)
Feb 22, 2005
9.349
9.355
9.277
9.290
99,282
-0.06(-0.63%)
Feb 18, 2005
9.355
9.407
9.303
9.349
252,438
-0.04(-0.42%)
Feb 17, 2005
9.388
9.420
9.349
9.388
153,618
-0.03(-0.34%)
Feb 16, 2005
9.459
9.479
9.401
9.420
65,418
-0.04(-0.41%)
Feb 15, 2005
9.440
9.479
9.427
9.459
109,287
+0.02(+0.21%)
Feb 14, 2005
9.427
9.472
9.427
9.440
88,507
-0.01(-0.07%)
Feb 11, 2005
9.420
9.459
9.420
9.446
110,364
-0.04(-0.41%)
Feb 10, 2005
9.440
9.485
9.433
9.485
134,223
+0.02(+0.21%)
Feb 09, 2005
9.440
9.472
9.427
9.466
94,202
+0.03(+0.28%)
Feb 08, 2005
9.453
9.479
9.420
9.440
85,121
+0.00(+0.00%)
Feb 07, 2005
9.420
9.453
9.420
9.440
73,730
+0.03(+0.28%)
Feb 04, 2005
9.381
9.420
9.368
9.414
116,367
+0.05(+0.49%)
Feb 03, 2005
9.329
9.368
9.310
9.368
69,574
+0.02(+0.21%)
Feb 02, 2005
9.316
9.381
9.290
9.349
116,214
-0.01(-0.07%)
Feb 01, 2005
9.349
9.355
9.303
9.355
71,575
+0.04(+0.42%)
Jan 31, 2005
9.258
9.316
9.238
9.316
172,704
+0.07(+0.77%)
Jan 28, 2005
9.193
9.251
9.193
9.245
71,421
+0.05(+0.57%)
Jan 27, 2005
9.180
9.225
9.173
9.193
119,600
+0.01(+0.14%)
Jan 26, 2005
9.173
9.193
9.095
9.180
321,089
-0.01(-0.07%)
Jan 25, 2005
9.199
9.219
9.167
9.186
115,906
-0.01(-0.14%)
Jan 24, 2005
9.212
9.310
9.180
9.199
140,688
-0.05(-0.56%)
Jan 21, 2005
9.212
9.251
9.173
9.251
77,886
+0.04(+0.42%)
Jan 20, 2005
9.212
9.219
9.167
9.212
163,315
+0.01(+0.07%)
Jan 19, 2005
9.147
9.225
9.147
9.206
161,622
+0.03(+0.35%)
Jan 18, 2005
9.310
9.381
9.160
9.173
222,730
-0.13(-1.40%)
Jan 14, 2005
9.355
9.375
9.264
9.303
119,600
-0.07(-0.76%)
Jan 13, 2005
9.407
9.485
9.355
9.375
104,207
-0.05(-0.48%)
Jan 12, 2005
9.453
9.472
9.355
9.420
70,036
-0.08(-0.82%)
Jan 11, 2005
9.401
9.511
9.394
9.498
82,042
-0.05(-0.48%)
Jan 10, 2005
9.427
9.544
9.427
9.544
50,949
+0.12(+1.24%)
Jan 07, 2005
9.388
9.518
9.388
9.427
106,362
+0.04(+0.42%)
Jan 06, 2005
9.323
9.394
9.258
9.388
86,814
+0.12(+1.33%)
Jan 05, 2005
9.323
9.394
9.258
9.264
77,116
-0.03(-0.28%)
Jan 04, 2005
9.277
9.381
9.264
9.290
97,742
+0.04(+0.42%)
Jan 03, 2005
9.193
9.264
9.180
9.251
65,418
+0.04(+0.42%)
Dec 31, 2004
9.167
9.284
9.167
9.212
61,878
+0.02(+0.21%)
Dec 30, 2004
9.160
9.212
9.141
9.193
111,904
+0.05(+0.57%)
Dec 29, 2004
9.212
9.212
9.121
9.141
183,017
+0.03(+0.29%)
Dec 28, 2004
9.147
9.206
9.102
9.115
153,925
-0.08(-0.85%)
Dec 27, 2004
9.128
9.238
9.095
9.193
154,849
+0.05(+0.50%)
Dec 23, 2004
9.128
9.193
9.128
9.147
101,283
+0.01(+0.07%)
Dec 22, 2004
9.050
9.154
9.050
9.141
146,075
+0.03(+0.29%)
Dec 21, 2004
9.095
9.212
9.076
9.115
105,593
+0.03(+0.29%)
Dec 20, 2004
9.063
9.102
9.050
9.089
135,454
+0.03(+0.29%)
Dec 17, 2004
9.063
9.095
9.050
9.063
106,978
-0.03(-0.36%)
Dec 16, 2004
9.141
9.160
9.063
9.095
134,069
-0.05(-0.50%)
Dec 15, 2004
9.128
9.180
9.095
9.141
100,051
+0.00(+0.00%)
Dec 14, 2004
9.193
9.193
9.121
9.141
136,840
-0.02(-0.21%)
Dec 13, 2004
9.160
9.219
9.134
9.160
114,213
-0.08(-0.84%)
Dec 10, 2004
9.199
9.258
9.199
9.238
71,883
+0.03(+0.35%)
Dec 09, 2004
9.186
9.290
9.186
9.206
37,250
+0.02(+0.21%)
Dec 08, 2004
9.219
9.219
9.173
9.186
101,437
+0.01(+0.14%)
Dec 07, 2004
9.193
9.219
9.167
9.173
95,741
-0.01(-0.14%)
Dec 06, 2004
9.154
9.290
9.154
9.186
92,047
+0.03(+0.28%)
Dec 03, 2004
9.160
9.232
9.147
9.160
188,713
+0.06(+0.71%)
Dec 02, 2004
9.199
9.238
9.095
9.095
132,991
-0.10(-1.13%)
Dec 01, 2004
9.258
9.258
9.199
9.199
61,262
-0.03(-0.28%)
Nov 30, 2004
9.297
9.297
9.193
9.225
109,287
+0.02(+0.21%)
Nov 29, 2004
9.316
9.323
9.206
9.206
71,113
-0.10(-1.05%)
Nov 26, 2004
9.342
9.388
9.303
9.303
35,249
-0.01(-0.14%)
Nov 24, 2004
9.258
9.323
9.258
9.316
60,031
+0.01(+0.07%)
Nov 23, 2004
9.323
9.336
9.277
9.310
65,726
+0.01(+0.07%)
Nov 22, 2004
9.258
9.388
9.258
9.303
99,128
+0.05(+0.49%)
Nov 19, 2004
9.355
9.407
9.258
9.258
91,431
-0.08(-0.84%)
Nov 18, 2004
9.258
9.349
9.251
9.336
143,151
+0.04(+0.42%)
Nov 17, 2004
9.271
9.297
9.219
9.297
115,598
+0.03(+0.35%)
Nov 16, 2004
9.232
9.271
9.167
9.264
96,511
+0.06(+0.71%)
Nov 15, 2004
9.160
9.199
9.154
9.199
53,412
+0.06(+0.64%)
Nov 12, 2004
9.095
9.160
9.095
9.141
78,348
+0.05(+0.50%)
Nov 11, 2004
9.050
9.173
9.050
9.095
71,267
+0.00(+0.00%)
Nov 10, 2004
9.121
9.121
9.043
9.095
117,291
+0.00(+0.00%)
Nov 09, 2004
9.128
9.160
9.095
9.095
128,374
+0.03(+0.36%)
Nov 08, 2004
9.323
9.323
8.978
9.063
152,848
-0.29(-3.06%)
Nov 05, 2004
9.498
9.498
9.323
9.349
188,713
-0.15(-1.57%)
Nov 04, 2004
9.485
9.531
9.459
9.498
46,485
+0.00(+0.00%)
Nov 03, 2004
9.453
9.498
9.407
9.498
92,509
+0.08(+0.90%)
Nov 02, 2004
9.420
9.459
9.394
9.414
59,723
+0.03(+0.28%)
Nov 01, 2004
9.420
9.433
9.388
9.388
62,801
-0.03(-0.34%)
Oct 29, 2004
9.394
9.420
9.388
9.420
83,427
+0.03(+0.35%)
Oct 28, 2004
9.368
9.388
9.355
9.388
95,587
+0.03(+0.35%)
Oct 27, 2004
9.375
9.388
9.342
9.355
97,742
+0.01(+0.07%)
Oct 26, 2004
9.381
9.394
9.336
9.349
93,586
-0.01(-0.07%)
Oct 25, 2004
9.362
9.401
9.342
9.355
217,035
-0.02(-0.21%)
Oct 22, 2004
9.362
9.388
9.362
9.375
90,508
+0.00(+0.00%)
Oct 21, 2004
9.427
9.433
9.375
9.375
60,031
-0.04(-0.41%)
Oct 20, 2004
9.388
9.427
9.381
9.414
76,347
+0.01(+0.07%)
Oct 19, 2004
9.375
9.407
9.362
9.407
77,578
+0.04(+0.42%)
Oct 18, 2004
9.388
9.401
9.362
9.368
105,439
-0.01(-0.14%)
Oct 15, 2004
9.388
9.394
9.349
9.381
142,997
-0.01(-0.07%)
Oct 14, 2004
9.368
9.394
9.342
9.388
82,196
+0.00(+0.00%)
Oct 13, 2004
9.362
9.407
9.349
9.388
117,445
-0.04(-0.41%)
Oct 12, 2004
9.440
9.446
9.394
9.427
77,732
+0.01(+0.07%)
Oct 11, 2004
9.401
9.427
9.394
9.420
21,703
+0.01(+0.07%)
Oct 08, 2004
9.375
9.420
9.375
9.414
79,271
+0.06(+0.63%)
Oct 07, 2004
9.349
9.420
9.349
9.355
108,055
-0.01(-0.07%)
Oct 06, 2004
9.388
9.394
9.355
9.362
69,266
-0.03(-0.28%)
Oct 05, 2004
9.342
9.388
9.310
9.388
75,269
+0.10(+1.05%)
Oct 04, 2004
9.342
9.355
9.290
9.290
116,060
-0.07(-0.76%)
Oct 01, 2004
9.453
9.453
9.323
9.362
100,975
+0.00(+0.00%)
Sep 30, 2004
9.433
9.433
9.362
9.362
86,044
-0.07(-0.76%)
Sep 29, 2004
9.420
9.440
9.368
9.433
94,048
+0.05(+0.48%)
Sep 28, 2004
9.388
9.414
9.362
9.388
120,985
+0.01(+0.14%)
Sep 27, 2004
9.355
9.375
9.329
9.375
86,506
+0.03(+0.28%)
Sep 24, 2004
9.342
9.349
9.303
9.349
147,768
+0.04(+0.42%)
Sep 23, 2004
9.329
9.342
9.297
9.310
125,295
-0.01(-0.07%)
Sep 22, 2004
9.342
9.342
9.297
9.316
122,986
-0.03(-0.28%)
Sep 21, 2004
9.388
9.388
9.290
9.342
143,612
-0.01(-0.14%)
Sep 20, 2004
9.420
9.440
9.336
9.355
111,442
-0.05(-0.55%)
Sep 17, 2004
9.433
9.466
9.407
9.407
143,151
-0.03(-0.28%)
Sep 16, 2004
9.414
9.466
9.414
9.433
71,113
+0.01(+0.07%)
Sep 15, 2004
9.472
9.472
9.420
9.427
69,420
+0.01(+0.07%)
Sep 14, 2004
9.453
9.485
9.407
9.420
102,668
+0.01(+0.14%)
Sep 13, 2004
9.440
9.453
9.388
9.407
102,976
-0.06(-0.62%)
Sep 10, 2004
9.466
9.479
9.414
9.466
90,816
+0.07(+0.76%)
Sep 09, 2004
9.388
9.427
9.362
9.394
40,020
+0.03(+0.28%)
Sep 08, 2004
9.355
9.394
9.310
9.368
62,955
+0.01(+0.14%)
Sep 07, 2004
9.336
9.368
9.290
9.355
83,889
+0.06(+0.70%)
Sep 03, 2004
9.290
9.355
9.258
9.290
132,068
-0.05(-0.56%)
Sep 02, 2004
9.355
9.368
9.297
9.342
62,032
-0.01(-0.07%)
Sep 01, 2004
9.310
9.349
9.290
9.349
68,497
+0.05(+0.49%)
Aug 31, 2004
9.277
9.303
9.271
9.303
83,273
+0.05(+0.56%)
Aug 30, 2004
9.277
9.284
9.225
9.251
124,833
-0.04(-0.42%)
Aug 27, 2004
9.394
9.394
9.290
9.290
66,649
-0.03(-0.35%)
Aug 26, 2004
9.225
9.394
9.225
9.323
103,130
+0.08(+0.84%)
Aug 25, 2004
9.245
9.258
9.219
9.245
42,791
+0.00(+0.00%)
Aug 24, 2004
9.199
9.258
9.193
9.245
69,266
+0.03(+0.35%)
Aug 23, 2004
9.180
9.212
9.160
9.212
53,720
+0.01(+0.14%)
Aug 20, 2004
9.193
9.199
9.147
9.199
92,663
+0.01(+0.07%)
Aug 19, 2004
9.193
9.212
9.154
9.193
103,284
+0.01(+0.07%)
Aug 18, 2004
9.173
9.193
9.108
9.186
84,505
+0.07(+0.78%)
Aug 17, 2004
9.154
9.173
9.102
9.115
140,534
-0.02(-0.21%)
Aug 16, 2004
9.115
9.134
9.082
9.134
78,040
+0.03(+0.36%)
Aug 13, 2004
9.076
9.121
9.076
9.102
61,262
+0.03(+0.29%)
Aug 12, 2004
9.030
9.089
9.024
9.076
117,291
+0.03(+0.36%)
Aug 11, 2004
9.056
9.095
8.998
9.043
145,921
-0.06(-0.71%)
Aug 10, 2004
9.082
9.128
9.063
9.108
70,651
+0.01(+0.14%)
Aug 09, 2004
9.102
9.154
9.095
9.095
84,813
-0.01(-0.07%)
Aug 06, 2004
9.063
9.141
9.063
9.102
81,272
+0.06(+0.72%)
Aug 05, 2004
9.076
9.089
9.030
9.037
51,873
-0.02(-0.22%)
Aug 04, 2004
9.056
9.095
9.024
9.056
61,724
+0.03(+0.29%)
Aug 03, 2004
9.004
9.063
9.004
9.030
74,654
+0.03(+0.29%)
Aug 02, 2004
9.037
9.043
8.998
9.004
86,814
+0.02(+0.22%)
Jul 30, 2004
9.004
9.037
8.978
8.985
119,292
+0.01(+0.07%)
Jul 29, 2004
8.952
8.978
8.933
8.978
74,654
+0.04(+0.44%)
Jul 28, 2004
8.978
8.985
8.900
8.939
93,740
-0.03(-0.29%)
Jul 27, 2004
8.978
8.998
8.933
8.965
92,355
-0.01(-0.14%)
Jul 26, 2004
8.998
9.004
8.965
8.978
86,660
-0.01(-0.14%)
Jul 23, 2004
9.011
9.024
8.965
8.991
54,027
-0.02(-0.22%)
Jul 22, 2004
8.978
9.017
8.965
9.011
82,812
+0.05(+0.51%)
Jul 21, 2004
9.056
9.056
8.965
8.965
60,800
-0.07(-0.79%)
Jul 20, 2004
9.030
9.089
9.004
9.037
105,747
+0.01(+0.07%)
Jul 19, 2004
9.043
9.056
8.972
9.030
62,647
+0.05(+0.51%)
Jul 16, 2004
8.978
9.050
8.972
8.985
55,567
-0.01(-0.14%)
Jul 15, 2004
8.972
9.030
8.972
8.998
52,642
+0.03(+0.29%)
Jul 14, 2004
8.998
9.095
8.972
8.972
90,508
-0.03(-0.29%)
Jul 13, 2004
8.998
9.089
8.965
8.998
66,495
-0.08(-0.93%)
Jul 12, 2004
9.004
9.089
9.004
9.082
57,106
+0.06(+0.72%)
Jul 09, 2004
9.030
9.076
8.998
9.017
84,043
+0.02(+0.22%)
Jul 08, 2004
8.933
9.004
8.907
8.998
126,527
+0.06(+0.65%)
Jul 07, 2004
8.946
8.991
8.900
8.939
103,438
+0.01(+0.07%)
Jul 06, 2004
8.874
8.933
8.829
8.933
83,273
+0.05(+0.59%)
Jul 02, 2004
8.764
8.881
8.764
8.881
93,433
+0.12(+1.41%)
Jul 01, 2004
8.712
8.757
8.667
8.757
79,425
+0.10(+1.13%)
Jun 30, 2004
8.608
8.660
8.589
8.660
50,025
+0.06(+0.68%)
Jun 29, 2004
8.569
8.608
8.543
8.602
78,963
+0.03(+0.38%)
Jun 28, 2004
8.576
8.576
8.537
8.569
73,884
+0.01(+0.15%)
Jun 25, 2004
8.582
8.621
8.537
8.556
59,261
+0.01(+0.08%)
Jun 24, 2004
8.537
8.621
8.524
8.550
86,968
+0.04(+0.46%)
Jun 23, 2004
8.556
8.563
8.511
8.511
72,960
-0.05(-0.53%)
Jun 22, 2004
8.485
8.556
8.485
8.556
118,676
+0.01(+0.15%)
Jun 21, 2004
8.504
8.550
8.498
8.543
72,806
+0.04(+0.46%)
Jun 18, 2004
8.530
8.576
8.504
8.504
55,105
-0.01(-0.15%)
Jun 17, 2004
8.569
8.589
8.517
8.517
130,990
-0.05(-0.61%)
Jun 16, 2004
8.576
8.641
8.524
8.569
183,479
-0.01(-0.08%)
Jun 15, 2004
8.472
8.602
8.472
8.576
115,906
+0.08(+0.99%)
Jun 14, 2004
8.628
8.628
8.394
8.491
121,293
-0.19(-2.17%)
Jun 10, 2004
8.692
8.712
8.641
8.680
123,910
-0.01(-0.07%)
Jun 09, 2004
8.667
8.686
8.641
8.686
100,359
+0.04(+0.45%)
Jun 08, 2004
8.673
8.673
8.634
8.647
96,973
+0.00(+0.00%)
Jun 07, 2004
8.680
8.705
8.641
8.647
76,193
+0.00(+0.00%)
Jun 04, 2004
8.641
8.692
8.641
8.647
65,264
+0.02(+0.23%)
Jun 03, 2004
8.712
8.712
8.628
8.628
87,275
-0.07(-0.82%)
Jun 02, 2004
8.641
8.705
8.641
8.699
94,202
+0.05(+0.60%)
Jun 01, 2004
8.712
8.712
8.615
8.647
117,445
-0.07(-0.82%)
May 28, 2004
8.705
8.731
8.673
8.718
61,878
+0.03(+0.37%)
May 27, 2004
8.667
8.718
8.628
8.686
78,656
+0.07(+0.83%)
May 26, 2004
8.667
8.673
8.608
8.615
118,215
-0.01(-0.15%)
May 25, 2004
8.576
8.667
8.556
8.628
95,587
+0.03(+0.30%)
May 24, 2004
8.556
8.608
8.511
8.602
93,586
+0.06(+0.68%)
May 21, 2004
8.511
8.543
8.465
8.543
69,574
+0.09(+1.08%)
May 20, 2004
8.381
8.511
8.381
8.452
99,128
+0.07(+0.85%)
May 19, 2004
8.407
8.407
8.322
8.381
118,984
+0.01(+0.08%)
May 18, 2004
8.426
8.426
8.335
8.374
154,387
-0.05(-0.62%)
May 17, 2004
8.446
8.485
8.381
8.426
116,060
-0.03(-0.38%)
May 14, 2004
8.322
8.465
8.290
8.459
73,114
+0.12(+1.40%)
May 13, 2004
8.381
8.381
8.277
8.342
97,589
-0.04(-0.47%)
May 12, 2004
8.413
8.413
8.335
8.381
140,688
-0.06(-0.77%)
May 11, 2004
8.238
8.446
8.238
8.446
217,651
+0.16(+1.96%)
May 10, 2004
8.329
8.329
8.225
8.283
299,231
-0.05(-0.55%)
May 07, 2004
8.550
8.550
8.251
8.329
246,897
-0.27(-3.10%)
May 06, 2004
8.680
8.680
8.530
8.595
122,525
-0.08(-0.97%)
May 05, 2004
8.725
8.725
8.641
8.680
106,978
+0.04(+0.45%)
May 04, 2004
8.738
8.738
8.641
8.641
107,902
-0.05(-0.60%)
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.