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
)
8.950
+0.080 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
9.385
9.385
9.330
9.361
78,582
+0.00(+0.00%)
Apr 29, 2019
9.369
9.369
9.290
9.361
79,610
+0.04(+0.42%)
Apr 26, 2019
9.314
9.330
9.290
9.322
92,113
+0.09(+0.94%)
Apr 25, 2019
9.338
9.393
9.227
9.235
163,045
-0.12(-1.26%)
Apr 24, 2019
9.361
9.416
9.330
9.353
55,928
+0.05(+0.51%)
Apr 23, 2019
9.314
9.322
9.298
9.306
66,655
+0.02(+0.25%)
Apr 22, 2019
9.306
9.326
9.275
9.283
51,643
-0.02(-0.25%)
Apr 18, 2019
9.353
9.369
9.306
9.306
71,884
-0.05(-0.50%)
Apr 17, 2019
9.385
9.393
9.330
9.353
51,325
+0.00(+0.00%)
Apr 16, 2019
9.432
9.432
9.332
9.353
107,154
-0.08(-0.81%)
Apr 15, 2019
9.383
9.444
9.381
9.430
140,330
+0.05(+0.50%)
Apr 12, 2019
9.344
9.383
9.320
9.383
54,947
+0.05(+0.50%)
Apr 11, 2019
9.328
9.399
9.320
9.336
259,198
-0.01(-0.08%)
Apr 10, 2019
9.359
9.391
9.336
9.344
91,192
-0.01(-0.08%)
Apr 09, 2019
9.336
9.391
9.328
9.352
114,925
+0.02(+0.17%)
Apr 08, 2019
9.336
9.336
9.305
9.336
108,585
+0.02(+0.25%)
Apr 05, 2019
9.344
9.344
9.289
9.312
94,944
+0.00(+0.00%)
Apr 04, 2019
9.289
9.320
9.289
9.312
41,148
+0.02(+0.17%)
Apr 03, 2019
9.359
9.359
9.289
9.297
44,496
-0.04(-0.42%)
Apr 02, 2019
9.414
9.414
9.336
9.336
99,680
-0.03(-0.33%)
Apr 01, 2019
9.406
9.406
9.336
9.367
106,868
+0.02(+0.25%)
Mar 29, 2019
9.359
9.359
9.297
9.344
56,864
+0.03(+0.34%)
Mar 28, 2019
9.273
9.320
9.258
9.312
78,909
+0.09(+0.93%)
Mar 27, 2019
9.242
9.281
9.215
9.226
63,191
-0.02(-0.17%)
Mar 26, 2019
9.266
9.289
9.211
9.242
97,840
-0.02(-0.17%)
Mar 25, 2019
9.211
9.258
9.179
9.258
84,179
+0.05(+0.51%)
Mar 22, 2019
9.179
9.211
9.148
9.211
106,189
+0.05(+0.60%)
Mar 21, 2019
9.148
9.164
9.123
9.156
81,294
+0.04(+0.43%)
Mar 20, 2019
9.133
9.156
9.101
9.117
189,558
-0.01(-0.09%)
Mar 19, 2019
9.093
9.125
9.086
9.125
83,386
+0.01(+0.09%)
Mar 18, 2019
9.140
9.148
9.070
9.117
57,327
+0.03(+0.37%)
Mar 15, 2019
9.123
9.123
9.060
9.084
119,121
+0.02(+0.26%)
Mar 14, 2019
9.130
9.130
9.052
9.060
109,525
-0.02(-0.26%)
Mar 13, 2019
9.154
9.154
9.076
9.084
64,433
+0.00(+0.00%)
Mar 12, 2019
9.130
9.154
9.066
9.084
339,149
-0.04(-0.43%)
Mar 11, 2019
9.232
9.247
9.115
9.123
80,262
-0.12(-1.35%)
Mar 08, 2019
9.208
9.271
9.193
9.247
108,338
+0.04(+0.42%)
Mar 07, 2019
9.068
9.255
9.068
9.208
132,259
+0.11(+1.20%)
Mar 06, 2019
9.045
9.111
8.975
9.099
181,436
+0.13(+1.48%)
Mar 05, 2019
8.951
8.990
8.928
8.967
172,097
+0.02(+0.17%)
Mar 04, 2019
8.975
9.013
8.943
8.951
84,042
-0.02(-0.26%)
Mar 01, 2019
8.951
8.975
8.920
8.975
82,794
+0.04(+0.44%)
Feb 28, 2019
8.912
8.959
8.904
8.936
155,078
+0.04(+0.44%)
Feb 27, 2019
8.904
8.904
8.873
8.897
70,499
+0.02(+0.26%)
Feb 26, 2019
8.889
8.904
8.865
8.873
77,517
+0.02(+0.18%)
Feb 25, 2019
8.912
8.912
8.838
8.858
72,833
-0.02(-0.26%)
Feb 22, 2019
8.912
8.943
8.850
8.881
159,940
+0.03(+0.35%)
Feb 21, 2019
8.897
8.897
8.842
8.850
84,040
-0.03(-0.35%)
Feb 20, 2019
8.904
8.904
8.858
8.881
64,181
+0.00(+0.00%)
Feb 19, 2019
8.904
8.904
8.811
8.881
140,399
+0.03(+0.29%)
Feb 15, 2019
8.840
8.863
8.809
8.856
122,508
+0.05(+0.62%)
Feb 14, 2019
8.763
8.825
8.747
8.801
167,212
+0.05(+0.62%)
Feb 13, 2019
8.732
8.755
8.708
8.747
110,421
+0.02(+0.27%)
Feb 12, 2019
8.755
8.786
8.693
8.724
164,257
-0.02(-0.18%)
Feb 11, 2019
8.747
8.763
8.716
8.739
236,202
+0.01(+0.09%)
Feb 08, 2019
8.654
8.739
8.654
8.732
119,155
+0.07(+0.81%)
Feb 07, 2019
8.739
8.739
8.584
8.662
318,137
-0.05(-0.53%)
Feb 06, 2019
8.801
8.817
8.654
8.708
299,701
-0.15(-1.66%)
Feb 05, 2019
8.879
8.895
8.840
8.856
81,594
-0.03(-0.35%)
Feb 04, 2019
8.840
8.887
8.817
8.887
143,243
+0.07(+0.79%)
Feb 01, 2019
8.895
8.895
8.794
8.817
176,411
-0.05(-0.52%)
Jan 31, 2019
8.863
8.871
8.825
8.863
69,312
+0.04(+0.44%)
Jan 30, 2019
8.879
8.895
8.798
8.825
128,075
-0.03(-0.35%)
Jan 29, 2019
8.871
8.879
8.809
8.856
120,287
+0.03(+0.35%)
Jan 28, 2019
8.832
8.865
8.817
8.825
62,573
-0.03(-0.35%)
Jan 25, 2019
8.902
8.918
8.848
8.856
156,939
-0.05(-0.61%)
Jan 24, 2019
8.871
8.910
8.840
8.910
106,699
+0.05(+0.52%)
Jan 23, 2019
8.778
8.863
8.778
8.863
62,568
+0.12(+1.42%)
Jan 22, 2019
8.755
8.895
8.718
8.739
100,298
+0.00(+0.00%)
Jan 18, 2019
8.747
8.747
8.693
8.739
75,052
-0.01(-0.09%)
Jan 17, 2019
8.763
8.801
8.707
8.747
120,326
+0.03(+0.38%)
Jan 16, 2019
8.722
8.722
8.706
8.714
83,065
+0.00(+0.00%)
Jan 15, 2019
8.737
8.737
8.706
8.714
78,293
-0.02(-0.27%)
Jan 14, 2019
8.722
8.737
8.706
8.737
30,814
+0.03(+0.35%)
Jan 11, 2019
8.761
8.791
8.676
8.706
160,652
+0.02(+0.27%)
Jan 10, 2019
8.753
8.815
8.676
8.683
126,405
+0.00(+0.00%)
Jan 09, 2019
8.714
8.722
8.659
8.683
103,034
-0.02(-0.18%)
Jan 08, 2019
8.761
8.799
8.669
8.699
167,130
+0.04(+0.45%)
Jan 07, 2019
8.714
8.761
8.634
8.660
116,624
+0.01(+0.09%)
Jan 04, 2019
8.737
8.753
8.552
8.652
128,262
-0.02(-0.18%)
Jan 03, 2019
8.637
8.683
8.598
8.668
177,812
+0.06(+0.72%)
Jan 02, 2019
8.475
8.637
8.466
8.606
158,746
+0.15(+1.73%)
Dec 31, 2018
8.351
8.459
8.351
8.459
161,948
+0.08(+1.01%)
Dec 28, 2018
8.367
8.429
8.297
8.375
240,719
+0.04(+0.46%)
Dec 27, 2018
8.282
8.390
8.282
8.336
186,198
+0.05(+0.65%)
Dec 26, 2018
8.274
8.328
8.267
8.282
158,580
+0.00(+0.00%)
Dec 24, 2018
8.220
8.328
8.220
8.282
143,421
+0.02(+0.19%)
Dec 21, 2018
8.243
8.290
8.236
8.267
237,092
+0.03(+0.37%)
Dec 20, 2018
8.382
8.390
8.189
8.236
199,911
-0.12(-1.39%)
Dec 19, 2018
8.421
8.429
8.336
8.351
179,552
-0.08(-0.92%)
Dec 18, 2018
8.390
8.429
8.305
8.429
146,976
+0.06(+0.74%)
Dec 17, 2018
8.405
8.490
8.336
8.367
139,051
-0.04(-0.46%)
Dec 14, 2018
8.413
8.413
8.359
8.405
154,045
+0.02(+0.18%)
Dec 13, 2018
8.459
8.483
8.390
8.390
143,405
-0.07(-0.82%)
Dec 12, 2018
8.598
8.606
8.452
8.459
179,986
-0.12(-1.42%)
Dec 11, 2018
8.619
8.619
8.535
8.581
116,761
+0.01(+0.09%)
Dec 10, 2018
8.535
8.596
8.443
8.573
196,175
+0.07(+0.81%)
Dec 07, 2018
8.474
8.512
8.458
8.504
66,126
+0.00(+0.00%)
Dec 06, 2018
8.504
8.520
8.466
8.504
164,126
+0.00(+0.00%)
Dec 04, 2018
8.412
8.504
8.412
8.504
223,372
+0.08(+1.00%)
Dec 03, 2018
8.404
8.443
8.358
8.420
145,885
+0.02(+0.27%)
Nov 30, 2018
8.412
8.412
8.351
8.397
85,912
+0.02(+0.28%)
Nov 29, 2018
8.335
8.404
8.335
8.374
95,852
+0.04(+0.46%)
Nov 28, 2018
8.320
8.362
8.319
8.335
65,271
+0.02(+0.18%)
Nov 27, 2018
8.274
8.335
8.251
8.320
53,420
+0.04(+0.46%)
Nov 26, 2018
8.274
8.289
8.235
8.281
93,852
+0.08(+0.94%)
Nov 23, 2018
8.205
8.251
8.205
8.205
36,577
+0.00(+0.00%)
Nov 21, 2018
8.205
8.205
8.205
0
-0.09(-1.11%)
Nov 20, 2018
8.305
8.335
8.251
8.297
84,619
-0.03(-0.37%)
Nov 19, 2018
8.404
8.404
8.266
8.328
153,418
-0.07(-0.82%)
Nov 16, 2018
8.420
8.420
8.351
8.397
114,419
+0.02(+0.18%)
Nov 15, 2018
8.466
8.480
8.374
8.381
185,141
-0.11(-1.24%)
Nov 14, 2018
8.449
8.510
8.426
8.487
54,090
+0.05(+0.63%)
Nov 13, 2018
8.426
8.436
8.388
8.433
105,996
+0.01(+0.09%)
Nov 12, 2018
8.357
8.426
8.349
8.426
140,093
+0.05(+0.64%)
Nov 09, 2018
8.365
8.403
8.342
8.372
105,939
+0.05(+0.55%)
Nov 08, 2018
8.334
8.388
8.296
8.326
99,178
-0.02(-0.27%)
Nov 07, 2018
8.380
8.395
8.319
8.349
50,085
+0.03(+0.37%)
Nov 06, 2018
8.265
8.388
8.265
8.319
64,736
+0.07(+0.83%)
Nov 05, 2018
8.235
8.296
8.227
8.250
62,160
+0.02(+0.19%)
Nov 02, 2018
8.326
8.334
8.204
8.235
99,007
-0.06(-0.74%)
Nov 01, 2018
8.258
8.334
8.227
8.296
152,910
+0.05(+0.65%)
Oct 31, 2018
8.273
8.304
8.235
8.242
100,805
-0.02(-0.19%)
Oct 30, 2018
8.227
8.258
8.181
8.258
93,559
+0.03(+0.37%)
Oct 29, 2018
8.311
8.326
8.219
8.227
68,596
-0.08(-1.01%)
Oct 26, 2018
8.380
8.472
8.288
8.311
92,860
-0.08(-0.91%)
Oct 25, 2018
8.258
8.388
8.204
8.388
303,077
+0.09(+1.11%)
Oct 24, 2018
8.227
8.326
8.227
8.296
118,222
+0.06(+0.74%)
Oct 23, 2018
8.166
8.273
8.151
8.235
121,977
+0.04(+0.47%)
Oct 22, 2018
8.181
8.196
8.147
8.196
112,591
+0.02(+0.19%)
Oct 19, 2018
8.196
8.219
8.158
8.181
119,802
-0.02(-0.28%)
Oct 18, 2018
8.212
8.212
8.143
8.204
148,516
-0.01(-0.09%)
Oct 17, 2018
8.235
8.235
8.189
8.212
86,698
-0.04(-0.46%)
Oct 16, 2018
8.319
8.319
8.227
8.250
106,334
+0.00(+0.02%)
Oct 15, 2018
8.134
8.271
8.134
8.248
181,004
+0.08(+1.03%)
Oct 12, 2018
8.141
8.187
8.141
8.164
89,763
+0.03(+0.37%)
Oct 11, 2018
8.157
8.172
8.101
8.134
239,707
-0.07(-0.83%)
Oct 10, 2018
8.324
8.324
8.200
8.202
124,057
-0.14(-1.64%)
Oct 09, 2018
8.362
8.362
8.301
8.339
95,321
+0.07(+0.90%)
Oct 08, 2018
8.370
8.370
8.225
8.265
135,675
-0.08(-0.98%)
Oct 05, 2018
8.393
8.408
8.347
8.347
58,221
-0.06(-0.72%)
Oct 04, 2018
8.461
8.461
8.347
8.408
172,414
-0.06(-0.72%)
Oct 03, 2018
8.537
8.537
8.453
8.469
67,444
-0.05(-0.63%)
Oct 02, 2018
8.492
8.541
8.490
8.522
61,706
+0.03(+0.36%)
Oct 01, 2018
8.461
8.492
8.451
8.492
143,270
+0.03(+0.36%)
Sep 28, 2018
8.522
8.530
8.438
8.461
128,928
+0.00(+0.00%)
Sep 27, 2018
8.514
8.514
8.461
8.461
177,838
-0.05(-0.63%)
Sep 26, 2018
8.484
8.514
8.469
8.514
191,920
+0.03(+0.36%)
Sep 25, 2018
8.530
8.590
8.484
8.484
149,656
-0.04(-0.45%)
Sep 24, 2018
8.621
8.657
8.522
8.522
91,335
-0.10(-1.15%)
Sep 21, 2018
8.689
8.697
8.621
8.621
173,087
-0.09(-1.05%)
Sep 20, 2018
8.773
8.773
8.674
8.712
95,087
-0.01(-0.09%)
Sep 19, 2018
8.750
8.758
8.674
8.720
132,938
-0.02(-0.17%)
Sep 18, 2018
8.697
8.735
8.649
8.735
132,374
+0.08(+0.88%)
Sep 17, 2018
8.781
8.781
8.659
8.659
189,725
-0.08(-0.94%)
Sep 14, 2018
8.801
8.862
8.726
8.741
152,226
-0.03(-0.35%)
Sep 13, 2018
8.854
8.862
8.748
8.771
160,732
-0.08(-0.86%)
Sep 12, 2018
8.839
8.854
8.801
8.847
80,293
-0.01(-0.06%)
Sep 11, 2018
8.862
8.862
8.839
8.852
29,168
-0.01(-0.11%)
Sep 10, 2018
8.816
8.922
8.809
8.862
137,630
+0.06(+0.69%)
Sep 07, 2018
8.801
8.809
8.779
8.801
70,237
-0.01(-0.09%)
Sep 06, 2018
8.809
8.809
8.756
8.809
112,234
+0.00(+0.00%)
Sep 05, 2018
8.771
8.809
8.771
8.809
85,440
+0.02(+0.17%)
Sep 04, 2018
8.763
8.794
8.741
8.794
69,876
+0.05(+0.61%)
Aug 31, 2018
8.741
8.741
8.741
0
-0.01(-0.09%)
Aug 30, 2018
8.786
8.786
8.718
8.748
157,748
-0.01(-0.09%)
Aug 29, 2018
8.748
8.779
8.746
8.756
102,163
+0.02(+0.17%)
Aug 28, 2018
8.756
8.756
8.741
8.741
70,525
-0.03(-0.35%)
Aug 27, 2018
8.801
8.801
8.756
8.771
75,526
-0.02(-0.17%)
Aug 24, 2018
8.832
8.832
8.771
8.786
118,427
+0.03(+0.35%)
Aug 23, 2018
8.824
8.824
8.748
8.756
63,866
-0.03(-0.34%)
Aug 22, 2018
8.816
8.824
8.779
8.786
100,747
+0.03(+0.35%)
Aug 21, 2018
8.763
8.794
8.741
8.756
69,325
-0.01(-0.09%)
Aug 20, 2018
8.726
8.786
8.726
8.763
67,625
+0.02(+0.26%)
Aug 17, 2018
8.748
8.756
8.726
8.741
59,279
-0.02(-0.17%)
Aug 16, 2018
8.786
8.801
8.703
8.756
124,721
-0.02(-0.24%)
Aug 15, 2018
8.777
8.777
8.754
8.777
93,433
+0.00(+0.00%)
Aug 14, 2018
8.754
8.777
8.739
8.777
134,255
+0.02(+0.26%)
Aug 13, 2018
8.679
8.777
8.679
8.754
59,135
+0.07(+0.78%)
Aug 10, 2018
8.656
8.686
8.618
8.686
73,208
+0.07(+0.79%)
Aug 09, 2018
8.679
8.679
8.603
8.618
78,333
+0.00(+0.00%)
Aug 08, 2018
8.648
8.648
8.611
8.618
165,253
-0.04(-0.44%)
Aug 07, 2018
8.694
8.694
8.633
8.656
44,762
-0.01(-0.09%)
Aug 06, 2018
8.664
8.701
8.641
8.664
117,607
+0.02(+0.17%)
Aug 03, 2018
8.784
8.784
8.626
8.648
200,793
-0.11(-1.29%)
Aug 02, 2018
8.716
8.769
8.709
8.762
90,168
+0.02(+0.26%)
Aug 01, 2018
8.731
8.754
8.701
8.739
198,309
+0.00(+0.00%)
Jul 31, 2018
8.656
8.762
8.624
8.739
133,058
+0.12(+1.40%)
Jul 30, 2018
8.641
8.641
8.603
8.618
90,467
-0.01(-0.09%)
Jul 27, 2018
8.664
8.671
8.611
8.626
78,646
+0.00(+0.00%)
Jul 26, 2018
8.671
8.671
8.603
8.626
112,637
-0.04(-0.44%)
Jul 25, 2018
8.701
8.701
8.626
8.664
64,805
-0.01(-0.09%)
Jul 24, 2018
8.686
8.686
8.633
8.671
73,609
+0.02(+0.17%)
Jul 23, 2018
8.641
8.679
8.634
8.656
89,013
+0.02(+0.17%)
Jul 20, 2018
8.656
8.656
8.626
8.641
55,650
+0.02(+0.26%)
Jul 19, 2018
8.656
8.664
8.611
8.618
82,130
-0.05(-0.61%)
Jul 18, 2018
8.686
8.724
8.656
8.671
90,785
-0.01(-0.09%)
Jul 17, 2018
8.686
8.716
8.671
8.679
151,614
+0.02(+0.17%)
Jul 16, 2018
8.633
8.679
8.633
8.664
110,019
+0.02(+0.20%)
Jul 13, 2018
8.632
8.669
8.602
8.647
137,476
+0.02(+0.26%)
Jul 12, 2018
8.602
8.624
8.557
8.624
90,529
+0.05(+0.52%)
Jul 11, 2018
8.617
8.617
8.527
8.579
140,412
-0.04(-0.44%)
Jul 10, 2018
8.654
8.684
8.587
8.617
108,987
-0.03(-0.35%)
Jul 09, 2018
8.722
8.743
8.647
8.647
80,471
-0.08(-0.86%)
Jul 06, 2018
8.669
8.722
8.594
8.722
161,765
+0.11(+1.22%)
Jul 05, 2018
8.662
8.684
8.617
8.617
62,028
-0.06(-0.69%)
Jul 03, 2018
8.677
8.677
8.677
0
+0.05(+0.61%)
Jul 02, 2018
8.632
8.699
8.609
8.624
178,321
+0.05(+0.61%)
Jun 29, 2018
8.624
8.572
8.572
86,776
+0.00(+0.00%)
Jun 28, 2018
8.617
8.624
8.557
8.572
142,308
-0.04(-0.44%)
Jun 27, 2018
8.617
8.617
8.572
8.609
67,904
+0.04(+0.44%)
Jun 26, 2018
8.534
8.572
8.534
8.572
24,234
+0.02(+0.18%)
Jun 25, 2018
8.579
8.594
8.557
8.557
39,800
-0.02(-0.26%)
Jun 22, 2018
8.549
8.594
8.527
8.579
89,434
+0.05(+0.53%)
Jun 21, 2018
8.534
8.542
8.511
8.534
105,280
+0.02(+0.26%)
Jun 20, 2018
8.557
8.557
8.496
8.511
90,163
-0.06(-0.70%)
Jun 19, 2018
8.564
8.579
8.519
8.572
106,606
+0.04(+0.44%)
Jun 18, 2018
8.534
8.561
8.496
8.534
101,366
+0.00(+0.00%)
Jun 15, 2018
8.594
8.519
8.534
78,853
-0.06(-0.70%)
Jun 14, 2018
8.617
8.617
8.564
8.594
35,203
+0.01(+0.11%)
Jun 13, 2018
8.592
8.592
8.568
8.585
68,585
-0.01(-0.17%)
Jun 12, 2018
8.600
8.600
8.562
8.600
50,204
+0.00(+0.00%)
Jun 11, 2018
8.570
8.622
8.570
8.600
60,327
+0.02(+0.26%)
Jun 08, 2018
8.547
8.627
8.536
8.577
95,078
+0.03(+0.35%)
Jun 07, 2018
8.630
8.637
8.495
8.547
107,807
-0.04(-0.52%)
Jun 06, 2018
8.592
33,905
-0.01(-0.17%)
Jun 05, 2018
8.577
8.607
8.562
8.607
47,761
+0.05(+0.61%)
Jun 04, 2018
8.644
8.644
8.555
8.555
61,698
-0.09(-1.04%)
Jun 01, 2018
8.630
8.644
8.585
8.644
74,029
+0.02(+0.26%)
May 31, 2018
8.637
8.637
8.577
8.622
112,789
+0.03(+0.35%)
May 30, 2018
8.570
8.600
8.562
8.592
59,502
+0.03(+0.35%)
May 29, 2018
8.615
8.615
8.555
8.562
126,477
-0.01(-0.17%)
May 25, 2018
8.577
8.577
8.577
0
+0.01(+0.09%)
May 24, 2018
8.532
8.570
8.517
8.570
62,876
+0.07(+0.88%)
May 23, 2018
8.525
8.525
8.484
8.495
53,076
+0.00(+0.00%)
May 22, 2018
8.443
8.495
8.390
8.495
80,336
+0.04(+0.44%)
May 21, 2018
8.450
8.458
8.420
8.458
55,989
+0.03(+0.35%)
May 18, 2018
8.435
8.440
8.390
8.428
83,435
-0.02(-0.27%)
May 17, 2018
8.450
8.465
8.409
8.450
126,408
+0.00(+0.00%)
May 16, 2018
8.458
8.488
8.428
8.450
143,843
+0.00(+0.00%)
May 15, 2018
8.465
8.465
8.435
8.450
92,892
-0.03(-0.33%)
May 14, 2018
8.486
8.515
8.448
8.478
88,868
+0.03(+0.35%)
May 11, 2018
8.448
8.493
8.427
8.448
86,855
-0.01(-0.09%)
May 10, 2018
8.448
8.456
8.359
8.456
109,861
+0.06(+0.71%)
May 09, 2018
8.426
8.426
8.382
8.396
78,961
-0.02(-0.27%)
May 08, 2018
8.389
8.448
8.389
8.419
124,173
+0.02(+0.27%)
May 07, 2018
8.419
8.441
8.396
8.396
88,218
-0.04(-0.53%)
May 04, 2018
8.456
8.486
8.426
8.441
102,540
-0.04(-0.44%)
May 03, 2018
8.374
8.478
8.374
8.478
133,576
+0.08(+0.97%)
May 02, 2018
8.359
8.411
8.348
8.396
93,978
+0.00(+0.00%)
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.