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 Municipal Income Fund, Inc.
(NY:
MUI
)
12.00
+0.04 (+0.33%)
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 30, 2004
6.112
6.278
6.112
6.259
304,776
+0.11(+1.77%)
Apr 29, 2004
6.098
6.183
6.098
6.150
299,710
+0.01(+0.23%)
Apr 28, 2004
6.112
6.159
6.112
6.136
201,565
-0.01(-0.23%)
Apr 27, 2004
6.178
6.183
6.136
6.150
324,827
-0.03(-0.46%)
Apr 26, 2004
6.264
6.264
6.126
6.178
394,900
-0.09(-1.51%)
Apr 23, 2004
6.325
6.325
6.216
6.273
240,190
-0.04(-0.60%)
Apr 22, 2004
6.325
6.391
6.278
6.311
378,226
-0.06(-0.97%)
Apr 21, 2004
6.372
6.391
6.254
6.372
502,542
-0.02(-0.37%)
Apr 20, 2004
6.439
6.510
6.396
6.396
191,223
-0.07(-1.03%)
Apr 19, 2004
6.562
6.562
6.401
6.463
122,628
-0.10(-1.52%)
Apr 16, 2004
6.410
6.562
6.406
6.562
141,623
+0.15(+2.37%)
Apr 15, 2004
6.396
6.458
6.377
6.410
154,287
-0.03(-0.51%)
Apr 14, 2004
6.562
6.562
6.396
6.444
231,537
-0.18(-2.65%)
Apr 13, 2004
6.647
6.728
6.553
6.619
280,925
-0.17(-2.44%)
Apr 12, 2004
6.785
6.785
6.709
6.785
136,769
-0.06(-0.90%)
Apr 08, 2004
6.752
6.894
6.752
6.846
352,898
+0.00(+0.07%)
Apr 07, 2004
6.690
6.851
6.633
6.842
296,544
+0.15(+2.27%)
Apr 06, 2004
6.657
6.728
6.595
6.690
296,544
-0.09(-1.26%)
Apr 05, 2004
6.837
6.870
6.647
6.775
143,101
-0.11(-1.58%)
Apr 02, 2004
6.894
6.927
6.870
6.884
257,286
-0.08(-1.16%)
Apr 01, 2004
6.936
6.965
6.927
6.965
192,068
+0.02(+0.34%)
Mar 31, 2004
6.879
6.960
6.875
6.941
154,920
+0.09(+1.24%)
Mar 30, 2004
6.832
6.898
6.827
6.856
135,502
-0.01(-0.14%)
Mar 29, 2004
6.823
6.865
6.785
6.865
219,295
+0.04(+0.56%)
Mar 26, 2004
6.823
6.856
6.785
6.827
158,508
-0.02(-0.28%)
Mar 25, 2004
6.913
6.913
6.813
6.846
163,785
-0.06(-0.82%)
Mar 24, 2004
6.851
6.913
6.827
6.903
151,543
+0.05(+0.69%)
Mar 23, 2004
6.875
6.917
6.837
6.856
196,711
+0.02(+0.28%)
Mar 22, 2004
6.846
6.889
6.827
6.837
144,367
-0.03(-0.41%)
Mar 19, 2004
6.823
6.865
6.823
6.865
100,888
+0.01(+0.14%)
Mar 18, 2004
6.903
6.908
6.846
6.856
150,277
-0.01(-0.21%)
Mar 17, 2004
6.846
6.903
6.846
6.870
101,310
+0.01(+0.14%)
Mar 16, 2004
6.827
6.875
6.827
6.860
165,051
-0.01(-0.14%)
Mar 15, 2004
6.903
6.932
6.837
6.870
192,701
-0.06(-0.82%)
Mar 12, 2004
6.960
6.960
6.903
6.927
193,756
-0.04(-0.54%)
Mar 11, 2004
6.979
7.003
6.922
6.965
172,861
-0.05(-0.68%)
Mar 10, 2004
7.003
7.031
6.974
7.012
119,884
-0.01(-0.13%)
Mar 09, 2004
6.988
7.055
6.988
7.022
176,238
+0.05(+0.68%)
Mar 08, 2004
6.984
6.998
6.932
6.974
206,209
+0.01(+0.14%)
Mar 05, 2004
6.988
7.007
6.965
6.965
255,387
-0.04(-0.61%)
Mar 04, 2004
6.965
7.022
6.960
7.007
127,271
+0.04(+0.61%)
Mar 03, 2004
6.974
6.993
6.932
6.965
207,475
-0.05(-0.68%)
Mar 02, 2004
7.031
7.036
7.012
7.012
100,255
-0.01(-0.20%)
Mar 01, 2004
7.055
7.055
6.993
7.026
196,711
-0.03(-0.40%)
Feb 27, 2004
6.965
7.059
6.965
7.055
298,233
+0.10(+1.43%)
Feb 26, 2004
6.941
6.965
6.903
6.955
130,859
+0.02(+0.34%)
Feb 25, 2004
6.870
6.965
6.870
6.932
123,261
+0.07(+0.97%)
Feb 24, 2004
6.780
6.870
6.770
6.865
189,324
+0.09(+1.40%)
Feb 23, 2004
6.813
6.823
6.766
6.770
129,804
-0.03(-0.42%)
Feb 20, 2004
6.846
6.851
6.789
6.799
109,119
-0.03(-0.42%)
Feb 19, 2004
6.917
6.927
6.827
6.827
162,730
-0.08(-1.17%)
Feb 18, 2004
6.898
6.927
6.884
6.908
101,099
+0.01(+0.14%)
Feb 17, 2004
6.922
6.950
6.898
6.898
147,955
-0.03(-0.41%)
Feb 13, 2004
6.932
6.950
6.917
6.927
199,033
-0.00(-0.07%)
Feb 12, 2004
6.950
6.979
6.932
6.932
219,717
-0.00(-0.07%)
Feb 11, 2004
6.950
6.960
6.908
6.936
163,785
-0.01(-0.14%)
Feb 10, 2004
6.950
6.960
6.898
6.946
154,498
-0.00(-0.07%)
Feb 09, 2004
6.879
6.955
6.870
6.950
254,542
+0.08(+1.10%)
Feb 06, 2004
6.879
6.894
6.827
6.875
124,738
+0.00(+0.00%)
Feb 05, 2004
6.856
6.889
6.851
6.875
204,309
-0.03(-0.41%)
Feb 04, 2004
6.917
6.941
6.879
6.903
147,955
-0.01(-0.14%)
Feb 03, 2004
6.865
6.936
6.856
6.913
197,977
+0.04(+0.62%)
Feb 02, 2004
6.837
6.889
6.823
6.870
155,131
+0.03(+0.49%)
Jan 30, 2004
6.752
6.860
6.747
6.837
160,408
+0.06(+0.91%)
Jan 29, 2004
6.728
6.823
6.680
6.775
332,425
+0.05(+0.78%)
Jan 28, 2004
6.723
6.761
6.666
6.723
146,478
+0.00(+0.07%)
Jan 27, 2004
6.714
6.818
6.690
6.718
265,096
-0.01(-0.14%)
Jan 26, 2004
6.832
6.870
6.728
6.728
244,834
-0.10(-1.53%)
Jan 23, 2004
6.799
6.884
6.799
6.832
209,164
-0.01(-0.21%)
Jan 22, 2004
6.846
6.860
6.818
6.846
158,719
+0.03(+0.49%)
Jan 21, 2004
6.799
6.837
6.785
6.813
214,440
+0.00(+0.07%)
Jan 20, 2004
6.846
6.860
6.794
6.808
150,277
-0.02(-0.28%)
Jan 16, 2004
6.804
6.846
6.799
6.827
192,912
+0.02(+0.35%)
Jan 15, 2004
6.799
6.846
6.794
6.804
119,039
-0.01(-0.14%)
Jan 14, 2004
6.761
6.813
6.747
6.813
215,707
+0.04(+0.56%)
Jan 13, 2004
6.761
6.941
6.728
6.775
446,399
-0.03(-0.49%)
Jan 12, 2004
6.808
6.903
6.804
6.808
227,104
-0.01(-0.21%)
Jan 09, 2004
6.718
6.823
6.714
6.823
294,645
+0.10(+1.55%)
Jan 08, 2004
6.680
6.728
6.661
6.718
234,702
+0.04(+0.64%)
Jan 07, 2004
6.661
6.680
6.643
6.676
138,880
+0.01(+0.14%)
Jan 06, 2004
6.562
6.671
6.562
6.666
240,823
+0.07(+1.08%)
Jan 05, 2004
6.581
6.600
6.553
6.595
126,849
+0.04(+0.65%)
Jan 02, 2004
6.524
6.576
6.515
6.553
167,373
+0.05(+0.80%)
Dec 31, 2003
6.481
6.529
6.481
6.500
721,627
+0.01(+0.15%)
Dec 30, 2003
6.496
6.510
6.472
6.491
327,993
-0.01(-0.22%)
Dec 29, 2003
6.529
6.534
6.486
6.505
321,872
-0.01(-0.22%)
Dec 26, 2003
6.515
6.529
6.491
6.519
105,531
-0.01(-0.22%)
Dec 24, 2003
6.491
6.534
6.491
6.534
75,349
+0.05(+0.80%)
Dec 23, 2003
6.510
6.519
6.472
6.481
430,781
-0.02(-0.36%)
Dec 22, 2003
6.477
6.543
6.477
6.505
368,517
+0.00(+0.00%)
Dec 19, 2003
6.505
6.553
6.477
6.505
511,618
+0.01(+0.15%)
Dec 18, 2003
6.515
6.524
6.496
6.496
235,969
+0.00(+0.07%)
Dec 17, 2003
6.448
6.491
6.429
6.491
765,950
+0.03(+0.44%)
Dec 16, 2003
6.458
6.463
6.425
6.463
433,314
+0.03(+0.44%)
Dec 15, 2003
6.439
6.477
6.439
6.434
278,815
-0.05(-0.73%)
Dec 12, 2003
6.472
6.510
6.453
6.481
296,122
-0.02(-0.36%)
Dec 11, 2003
6.496
6.524
6.444
6.505
280,292
+0.02(+0.37%)
Dec 10, 2003
6.519
6.567
6.505
6.481
406,719
-0.03(-0.51%)
Dec 09, 2003
6.519
6.571
6.510
6.515
265,729
-0.07(-1.08%)
Dec 08, 2003
6.614
6.614
6.548
6.586
247,999
-0.00(-0.07%)
Dec 05, 2003
6.595
6.633
6.571
6.590
222,250
-0.04(-0.64%)
Dec 04, 2003
6.628
6.723
6.628
6.633
231,537
-0.03(-0.50%)
Dec 03, 2003
6.733
6.733
6.605
6.666
237,446
-0.10(-1.47%)
Dec 02, 2003
6.728
6.770
6.699
6.766
182,570
+0.04(+0.63%)
Dec 01, 2003
6.633
6.723
6.633
6.723
139,302
+0.09(+1.36%)
Nov 28, 2003
6.600
6.633
6.562
6.633
43,479
+0.03(+0.50%)
Nov 26, 2003
6.481
6.586
6.481
6.600
90,968
+0.10(+1.53%)
Nov 25, 2003
6.581
6.595
6.491
6.500
115,662
-0.06(-0.94%)
Nov 24, 2003
6.562
6.633
6.543
6.562
216,973
-0.02(-0.36%)
Nov 21, 2003
6.657
6.657
6.534
6.586
210,430
-0.02(-0.36%)
Nov 20, 2003
6.548
6.652
6.548
6.609
225,627
+0.02(+0.36%)
Nov 19, 2003
6.571
6.624
6.538
6.586
194,811
-0.03(-0.50%)
Nov 18, 2003
6.643
6.657
6.529
6.619
162,519
+0.02(+0.36%)
Nov 17, 2003
6.633
6.661
6.581
6.595
172,650
-0.06(-0.85%)
Nov 14, 2003
6.690
6.752
6.628
6.652
201,565
-0.04(-0.57%)
Nov 13, 2003
6.756
6.804
6.657
6.690
115,240
-0.06(-0.84%)
Nov 12, 2003
6.832
6.889
6.747
6.747
112,919
-0.10(-1.52%)
Nov 11, 2003
6.908
6.974
6.846
6.851
79,993
-0.09(-1.30%)
Nov 10, 2003
6.898
6.993
6.898
6.941
100,044
+0.01(+0.21%)
Nov 07, 2003
6.908
6.984
6.908
6.927
80,204
+0.01(+0.21%)
Nov 06, 2003
6.903
6.913
6.827
6.913
77,038
+0.09(+1.32%)
Nov 05, 2003
6.922
6.908
6.823
6.823
95,611
-0.01(-0.21%)
Nov 04, 2003
6.922
6.922
6.837
6.837
87,380
+0.00(+0.07%)
Nov 03, 2003
6.884
6.884
6.832
6.832
85,130
-0.01(-0.21%)
Oct 31, 2003
6.842
6.870
6.804
6.846
177,504
-0.05(-0.69%)
Oct 30, 2003
6.927
6.927
6.894
6.894
35,880
-0.12(-1.69%)
Oct 29, 2003
6.941
7.017
6.917
7.012
38,835
+0.09(+1.30%)
Oct 28, 2003
6.960
7.012
6.917
6.922
85,480
-0.08(-1.15%)
Oct 27, 2003
6.936
7.097
6.936
7.003
37,991
+0.04(+0.54%)
Oct 24, 2003
7.012
7.031
6.941
6.965
24,272
-0.04(-0.61%)
Oct 23, 2003
6.941
7.007
6.941
7.007
27,016
+0.10(+1.44%)
Oct 22, 2003
6.865
6.965
6.832
6.908
67,962
+0.05(+0.69%)
Oct 21, 2003
6.898
6.913
6.842
6.860
79,359
-0.04(-0.55%)
Oct 20, 2003
6.960
7.012
6.879
6.898
93,501
-0.10(-1.49%)
Oct 17, 2003
7.041
7.055
6.993
7.003
50,444
-0.05(-0.74%)
Oct 16, 2003
7.031
7.055
7.003
7.055
47,700
+0.02(+0.34%)
Oct 15, 2003
7.022
7.031
6.993
7.031
93,501
-0.06(-0.80%)
Oct 14, 2003
7.074
7.121
7.059
7.088
64,796
-0.02(-0.27%)
Oct 13, 2003
7.102
7.126
7.083
7.107
35,247
+0.00(+0.07%)
Oct 10, 2003
7.097
7.097
7.069
7.102
14,563
+0.04(+0.54%)
Oct 09, 2003
7.107
7.107
7.088
7.064
49,388
-0.03(-0.47%)
Oct 08, 2003
7.036
7.102
7.036
7.097
44,956
+0.09(+1.22%)
Oct 07, 2003
7.036
7.036
7.017
7.012
79,571
-0.02(-0.34%)
Oct 06, 2003
7.059
7.107
7.036
7.036
36,091
-0.02(-0.34%)
Oct 03, 2003
7.131
7.154
7.059
7.059
36,725
-0.05(-0.67%)
Oct 02, 2003
7.116
7.116
7.107
7.107
38,835
+0.02(+0.33%)
Oct 01, 2003
7.059
7.083
6.998
7.083
63,108
+0.07(+1.01%)
Sep 30, 2003
6.889
7.026
6.889
7.012
61,841
+0.12(+1.72%)
Sep 29, 2003
6.870
6.889
6.865
6.894
51,710
+0.06(+0.90%)
Sep 26, 2003
6.837
6.823
6.586
6.832
96,667
-0.00(-0.07%)
Sep 25, 2003
7.017
6.894
6.752
6.837
97,300
-0.18(-2.57%)
Sep 24, 2003
7.017
7.126
7.017
7.017
26,171
-0.13(-1.86%)
Sep 23, 2003
7.131
7.164
7.149
7.149
38,202
+0.02(+0.27%)
Sep 22, 2003
7.107
7.178
7.078
7.131
56,987
+0.02(+0.33%)
Sep 19, 2003
7.107
7.107
7.107
7.107
14,563
-0.05(-0.66%)
Sep 18, 2003
7.083
7.083
7.059
7.154
38,624
+0.12(+1.68%)
Sep 17, 2003
7.041
7.078
6.988
7.036
48,755
+0.01(+0.13%)
Sep 16, 2003
7.022
7.055
7.022
7.026
20,473
-0.01(-0.13%)
Sep 15, 2003
7.202
7.202
7.036
7.036
43,268
-0.15(-2.04%)
Sep 12, 2003
7.164
7.344
7.154
7.183
81,048
+0.03(+0.40%)
Sep 11, 2003
7.187
7.202
7.107
7.154
18,995
-0.05(-0.66%)
Sep 10, 2003
7.131
7.202
7.131
7.202
15,407
+0.09(+1.20%)
Sep 09, 2003
7.116
7.178
7.112
7.116
42,212
-0.01(-0.20%)
Sep 08, 2003
7.107
7.178
7.107
7.131
44,956
+0.02(+0.33%)
Sep 05, 2003
7.107
7.112
7.107
7.107
62,052
-0.00(-0.07%)
Sep 04, 2003
7.107
7.112
7.107
7.112
5,487
+0.00(+0.07%)
Sep 03, 2003
7.107
7.112
7.107
7.107
124,527
-0.00(-0.07%)
Sep 02, 2003
7.107
7.112
7.107
7.112
90,757
+0.00(+0.00%)
Aug 29, 2003
7.107
7.112
7.107
7.112
18,362
+0.00(+0.07%)
Aug 28, 2003
7.107
7.112
7.107
7.107
100,044
+0.00(+0.00%)
Aug 27, 2003
7.107
7.112
7.107
7.107
41,790
-0.00(-0.07%)
Aug 26, 2003
7.107
7.135
7.107
7.112
42,212
+0.00(+0.07%)
Aug 25, 2003
7.112
7.126
7.107
7.107
63,741
+0.00(+0.00%)
Aug 22, 2003
7.107
7.112
7.107
7.107
65,851
+0.00(+0.00%)
Aug 21, 2003
7.112
7.112
7.107
7.107
35,036
-0.00(-0.07%)
Aug 20, 2003
7.112
7.112
7.107
7.112
24,905
+0.00(+0.00%)
Aug 19, 2003
7.107
7.112
7.107
7.112
70,073
+0.00(+0.07%)
Aug 18, 2003
7.112
7.112
7.107
7.107
32,714
-0.00(-0.07%)
Aug 15, 2003
7.107
7.116
7.107
7.112
41,368
+0.00(+0.07%)
Aug 14, 2003
7.116
7.154
7.107
7.107
53,399
+0.00(+0.00%)
Aug 13, 2003
7.126
7.126
7.107
7.107
41,790
+0.00(+0.00%)
Aug 12, 2003
7.126
7.126
7.107
7.107
27,227
-0.02(-0.27%)
Aug 11, 2003
7.112
7.126
7.107
7.126
115,662
+0.01(+0.13%)
Aug 08, 2003
7.131
7.135
7.107
7.116
41,157
+0.00(+0.07%)
Aug 07, 2003
7.131
7.154
7.107
7.112
44,534
+0.00(+0.07%)
Aug 06, 2003
7.107
7.154
7.107
7.107
78,304
+0.00(+0.00%)
Aug 05, 2003
7.107
7.112
7.107
7.107
32,292
-0.00(-0.07%)
Aug 04, 2003
7.112
7.112
7.107
7.112
85,902
+0.00(+0.07%)
Aug 01, 2003
7.112
7.121
7.107
7.107
13,930
+0.00(+0.00%)
Jul 31, 2003
7.112
7.116
7.107
7.107
98,144
+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.