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, 2008
6.396
6.396
6.368
6.391
119,394
+0.02(+0.30%)
Apr 29, 2008
6.425
6.425
6.372
6.372
98,786
-0.03(-0.52%)
Apr 28, 2008
6.382
6.415
6.377
6.406
107,948
+0.00(+0.07%)
Apr 25, 2008
6.396
6.406
6.372
6.401
78,688
+0.01(+0.22%)
Apr 24, 2008
6.420
6.420
6.363
6.387
90,020
+0.01(+0.22%)
Apr 23, 2008
6.377
6.396
6.363
6.372
86,694
+0.00(+0.07%)
Apr 22, 2008
6.391
6.420
6.349
6.368
112,602
-0.05(-0.81%)
Apr 21, 2008
6.444
6.448
6.391
6.420
92,692
+0.00(+0.07%)
Apr 18, 2008
6.429
6.430
6.391
6.415
126,682
+0.01(+0.22%)
Apr 17, 2008
6.368
6.401
6.344
6.401
98,406
+0.03(+0.45%)
Apr 16, 2008
6.349
6.372
6.335
6.372
90,388
+0.04(+0.67%)
Apr 15, 2008
6.372
6.391
6.306
6.330
116,906
-0.05(-0.74%)
Apr 14, 2008
6.401
6.439
6.377
6.377
81,472
-0.03(-0.44%)
Apr 11, 2008
6.372
6.425
6.372
6.406
95,611
-0.02(-0.29%)
Apr 10, 2008
6.429
6.491
6.401
6.425
124,702
+0.01(+0.15%)
Apr 09, 2008
6.410
6.429
6.377
6.415
78,937
+0.01(+0.15%)
Apr 08, 2008
6.491
6.491
6.406
6.406
77,882
-0.05(-0.81%)
Apr 07, 2008
6.444
6.463
6.415
6.458
185,947
+0.01(+0.15%)
Apr 04, 2008
6.444
6.448
6.401
6.448
111,336
+0.04(+0.59%)
Apr 03, 2008
6.444
6.463
6.401
6.410
102,788
-0.06(-0.88%)
Apr 02, 2008
6.472
6.486
6.425
6.467
79,148
-0.00(-0.07%)
Apr 01, 2008
6.410
6.472
6.410
6.472
145,106
+0.06(+0.96%)
Mar 31, 2008
6.377
6.429
6.372
6.410
86,325
+0.03(+0.52%)
Mar 28, 2008
6.372
6.434
6.372
6.377
150,910
-0.03(-0.52%)
Mar 27, 2008
6.391
6.463
6.358
6.410
139,964
+0.02(+0.30%)
Mar 26, 2008
6.306
6.391
6.306
6.391
119,441
+0.09(+1.43%)
Mar 25, 2008
6.207
6.301
6.202
6.301
143,637
+0.08(+1.29%)
Mar 24, 2008
6.178
6.230
6.159
6.221
106,376
+0.07(+1.08%)
Mar 21, 2008
6.145
6.197
6.140
6.155
204,098
+0.00(+0.00%)
Mar 20, 2008
6.145
6.197
6.140
6.155
204,098
-0.01(-0.15%)
Mar 19, 2008
6.221
6.221
6.164
6.164
95,400
+0.00(+0.08%)
Mar 18, 2008
6.036
6.197
6.036
6.159
228,793
+0.11(+1.88%)
Mar 17, 2008
6.178
6.207
6.046
6.046
167,669
-0.11(-1.85%)
Mar 14, 2008
6.207
6.207
6.159
6.159
93,712
-0.04(-0.69%)
Mar 13, 2008
6.235
6.273
6.192
6.202
160,197
-0.09(-1.36%)
Mar 12, 2008
6.320
6.320
6.268
6.287
94,345
-0.04(-0.60%)
Mar 11, 2008
6.339
6.439
6.316
6.325
266,151
+0.02(+0.38%)
Mar 10, 2008
6.325
6.349
6.254
6.301
147,955
-0.03(-0.45%)
Mar 07, 2008
6.273
6.344
6.245
6.330
192,490
+0.03(+0.45%)
Mar 06, 2008
6.368
6.391
5.899
6.301
303,195
-0.09(-1.34%)
Mar 05, 2008
6.344
6.396
6.311
6.387
286,413
+0.09(+1.51%)
Mar 04, 2008
6.306
6.349
6.278
6.292
281,569
-0.01(-0.15%)
Mar 03, 2008
6.216
6.320
6.207
6.301
220,350
+0.10(+1.60%)
Feb 29, 2008
6.159
6.202
6.117
6.202
197,133
-0.01(-0.23%)
Feb 28, 2008
6.320
6.325
6.202
6.216
203,421
-0.11(-1.72%)
Feb 27, 2008
6.377
6.387
6.311
6.325
93,712
-0.02(-0.35%)
Feb 26, 2008
6.354
6.382
6.330
6.348
111,817
-0.04(-0.69%)
Feb 25, 2008
6.254
6.391
6.254
6.391
152,008
+0.13(+2.04%)
Feb 22, 2008
6.264
6.311
6.230
6.264
180,056
-0.05(-0.83%)
Feb 21, 2008
6.387
6.415
6.287
6.316
254,120
-0.13(-1.99%)
Feb 20, 2008
6.439
6.444
6.349
6.444
247,155
+0.02(+0.37%)
Feb 19, 2008
6.387
6.477
6.368
6.420
223,938
+0.07(+1.04%)
Feb 18, 2008
6.164
6.354
6.117
6.354
0
+0.00(+0.00%)
Feb 15, 2008
6.164
6.354
6.117
6.354
528,531
+0.03(+0.52%)
Feb 14, 2008
6.624
6.624
6.282
6.320
502,428
-0.36(-5.46%)
Feb 13, 2008
6.827
6.856
6.643
6.685
376,537
-0.16(-2.35%)
Feb 12, 2008
6.813
6.865
6.813
6.846
244,622
+0.04(+0.56%)
Feb 11, 2008
6.846
6.856
6.808
6.808
150,699
-0.03(-0.48%)
Feb 08, 2008
6.842
6.860
6.823
6.842
147,744
+0.02(+0.28%)
Feb 07, 2008
6.813
6.847
6.813
6.823
123,683
-0.00(-0.07%)
Feb 06, 2008
6.837
6.851
6.823
6.827
175,759
-0.01(-0.14%)
Feb 05, 2008
6.789
6.837
6.780
6.837
162,730
+0.05(+0.70%)
Feb 04, 2008
6.789
6.794
6.761
6.789
125,741
+0.00(+0.00%)
Feb 01, 2008
6.747
6.794
6.727
6.789
182,464
+0.05(+0.70%)
Jan 31, 2008
6.794
6.804
6.742
6.742
124,738
-0.02(-0.28%)
Jan 30, 2008
6.742
6.770
6.733
6.761
117,984
+0.01(+0.14%)
Jan 29, 2008
6.756
6.761
6.699
6.752
162,730
+0.02(+0.35%)
Jan 28, 2008
6.728
6.748
6.704
6.728
164,418
+0.00(+0.00%)
Jan 25, 2008
6.799
6.799
6.709
6.728
192,701
-0.05(-0.77%)
Jan 24, 2008
6.799
6.799
6.709
6.780
212,752
+0.02(+0.35%)
Jan 23, 2008
6.661
6.756
6.647
6.756
235,336
+0.09(+1.35%)
Jan 22, 2008
6.595
6.690
6.538
6.666
258,532
+0.05(+0.72%)
Jan 21, 2008
6.770
6.770
6.619
6.619
0
+0.00(+0.00%)
Jan 18, 2008
6.770
6.770
6.619
6.619
383,502
-0.10(-1.48%)
Jan 17, 2008
6.865
6.865
6.718
6.718
276,071
-0.13(-1.94%)
Jan 16, 2008
6.827
6.851
6.789
6.851
152,388
+0.06(+0.84%)
Jan 15, 2008
6.794
6.808
6.752
6.794
201,565
+0.00(+0.07%)
Jan 14, 2008
6.804
6.813
6.737
6.789
388,990
+0.02(+0.28%)
Jan 11, 2008
6.799
6.799
6.761
6.770
230,270
+0.00(+0.00%)
Jan 10, 2008
6.714
6.770
6.704
6.770
233,014
+0.05(+0.78%)
Jan 09, 2008
6.728
6.728
6.676
6.718
226,984
+0.00(+0.00%)
Jan 08, 2008
6.690
6.723
6.680
6.718
285,463
+0.05(+0.71%)
Jan 07, 2008
6.619
6.690
6.586
6.671
195,234
+0.07(+1.00%)
Jan 04, 2008
6.571
6.605
6.524
6.605
308,085
+0.07(+1.01%)
Jan 03, 2008
6.396
6.538
6.391
6.538
366,617
+0.18(+2.83%)
Jan 02, 2008
6.297
6.363
6.240
6.358
274,594
+0.14(+2.21%)
Jan 01, 2008
6.254
6.287
6.207
6.221
536,224
+0.00(+0.00%)
Dec 31, 2007
6.254
6.287
6.207
6.221
536,224
+0.01(+0.23%)
Dec 28, 2007
6.169
6.249
6.164
6.207
590,240
+0.02(+0.38%)
Dec 27, 2007
6.235
6.235
6.183
6.183
555,520
-0.00(-0.08%)
Dec 26, 2007
6.164
6.207
6.164
6.188
336,013
+0.02(+0.38%)
Dec 24, 2007
6.065
6.164
6.060
6.164
510,985
+0.10(+1.64%)
Dec 21, 2007
6.155
6.183
6.065
6.065
968,782
-0.09(-1.39%)
Dec 20, 2007
6.235
6.235
6.150
6.150
1,112,939
-0.04(-0.69%)
Dec 19, 2007
6.188
6.226
6.164
6.192
534,413
+0.02(+0.38%)
Dec 18, 2007
6.136
6.197
6.131
6.169
604,908
+0.03(+0.54%)
Dec 17, 2007
6.107
6.169
6.098
6.136
637,201
+0.03(+0.47%)
Dec 14, 2007
6.107
6.150
6.093
6.107
429,937
-0.02(-0.31%)
Dec 13, 2007
6.188
6.207
6.126
6.126
596,466
-0.07(-1.07%)
Dec 12, 2007
6.207
6.240
6.192
6.192
550,876
-0.04(-0.61%)
Dec 11, 2007
6.226
6.268
6.211
6.230
365,140
+0.01(+0.15%)
Dec 10, 2007
6.249
6.282
6.207
6.221
394,056
-0.01(-0.23%)
Dec 07, 2007
6.316
6.335
6.235
6.235
387,513
-0.08(-1.20%)
Dec 06, 2007
6.278
6.335
6.249
6.311
276,282
+0.07(+1.06%)
Dec 05, 2007
6.264
6.292
6.240
6.245
478,903
-0.01(-0.23%)
Dec 04, 2007
6.273
6.287
6.245
6.259
295,489
+0.00(+0.00%)
Dec 03, 2007
6.235
6.301
6.235
6.259
374,216
+0.04(+0.61%)
Nov 30, 2007
6.216
6.273
6.192
6.221
376,115
+0.03(+0.54%)
Nov 29, 2007
6.145
6.230
6.117
6.188
532,091
+0.01(+0.23%)
Nov 28, 2007
6.136
6.235
6.136
6.173
444,922
+0.01(+0.23%)
Nov 27, 2007
6.188
6.235
6.083
6.159
526,604
-0.03(-0.54%)
Nov 26, 2007
6.249
6.249
6.145
6.192
310,263
+0.02(+0.31%)
Nov 23, 2007
6.183
6.221
6.159
6.173
53,188
+0.01(+0.23%)
Nov 21, 2007
6.017
6.254
6.017
6.159
253,067
+0.03(+0.54%)
Nov 20, 2007
6.136
6.249
6.117
6.126
366,617
+0.02(+0.31%)
Nov 19, 2007
6.150
6.155
6.083
6.107
200,299
-0.04(-0.69%)
Nov 16, 2007
6.088
6.169
6.069
6.150
255,809
+0.03(+0.46%)
Nov 15, 2007
6.098
6.145
6.065
6.121
319,972
+0.00(+0.00%)
Nov 14, 2007
6.136
6.178
6.098
6.121
297,813
-0.03(-0.46%)
Nov 13, 2007
6.079
6.226
6.079
6.150
203,043
-0.01(-0.15%)
Nov 12, 2007
6.230
6.230
6.131
6.159
496,780
-0.08(-1.29%)
Nov 09, 2007
6.235
6.316
6.221
6.240
219,295
-0.03(-0.45%)
Nov 08, 2007
6.311
6.358
6.235
6.268
166,318
-0.05(-0.75%)
Nov 07, 2007
6.420
6.420
6.306
6.316
179,193
-0.09(-1.41%)
Nov 06, 2007
6.401
6.463
6.401
6.406
280,292
+0.05(+0.75%)
Nov 05, 2007
6.320
6.448
6.320
6.358
116,087
-0.09(-1.40%)
Nov 02, 2007
6.444
6.463
6.420
6.448
189,113
-0.00(-0.07%)
Nov 01, 2007
6.448
6.496
6.444
6.453
219,295
-0.06(-0.95%)
Oct 31, 2007
6.491
6.538
6.486
6.515
96,667
+0.04(+0.59%)
Oct 30, 2007
6.529
6.538
6.477
6.477
204,309
+0.00(+0.00%)
Oct 29, 2007
6.515
6.562
6.477
6.477
139,091
-0.04(-0.65%)
Oct 26, 2007
6.515
6.562
6.453
6.519
178,771
-0.02(-0.36%)
Oct 25, 2007
6.515
6.557
6.429
6.543
733,657
+0.03(+0.44%)
Oct 24, 2007
6.633
6.680
6.505
6.515
863,039
-0.19(-2.90%)
Oct 23, 2007
6.728
6.728
6.680
6.709
64,163
+0.00(+0.00%)
Oct 22, 2007
6.704
6.747
6.690
6.709
91,179
+0.00(+0.00%)
Oct 19, 2007
6.723
6.752
6.685
6.709
149,644
+0.01(+0.14%)
Oct 18, 2007
6.680
6.737
6.680
6.699
112,074
+0.00(+0.00%)
Oct 17, 2007
6.761
6.761
6.690
6.699
93,290
-0.01(-0.14%)
Oct 16, 2007
6.704
6.747
6.666
6.709
130,437
-0.00(-0.07%)
Oct 15, 2007
6.823
6.823
6.714
6.714
121,572
-0.07(-1.05%)
Oct 12, 2007
6.742
6.813
6.742
6.785
91,390
+0.01(+0.14%)
Oct 11, 2007
6.794
6.846
6.756
6.775
141,834
-0.06(-0.90%)
Oct 10, 2007
6.846
6.894
6.827
6.837
173,916
-0.04(-0.55%)
Oct 09, 2007
6.941
6.941
6.870
6.875
140,779
-0.04(-0.62%)
Oct 08, 2007
6.894
6.988
6.875
6.917
174,549
+0.05(+0.69%)
Oct 05, 2007
6.870
6.941
6.842
6.870
135,080
-0.02(-0.28%)
Oct 04, 2007
6.875
6.903
6.832
6.889
154,498
+0.04(+0.55%)
Oct 03, 2007
6.818
6.870
6.775
6.851
210,219
+0.09(+1.40%)
Oct 02, 2007
6.752
6.775
6.737
6.756
111,019
+0.02(+0.35%)
Oct 01, 2007
6.718
6.747
6.709
6.733
133,879
+0.04(+0.64%)
Sep 28, 2007
6.666
6.747
6.619
6.690
162,519
+0.06(+0.93%)
Sep 27, 2007
6.661
6.661
6.600
6.628
136,980
+0.01(+0.14%)
Sep 26, 2007
6.652
6.676
6.605
6.619
180,670
-0.03(-0.43%)
Sep 25, 2007
6.728
6.756
6.647
6.647
173,916
-0.08(-1.13%)
Sep 24, 2007
6.723
6.752
6.709
6.723
165,474
+0.00(+0.07%)
Sep 21, 2007
6.590
6.766
6.590
6.718
103,632
+0.11(+1.72%)
Sep 20, 2007
6.723
6.728
6.576
6.605
165,051
-0.13(-1.97%)
Sep 19, 2007
6.704
6.747
6.695
6.737
152,177
+0.02(+0.35%)
Sep 18, 2007
6.666
6.714
6.661
6.714
91,179
+0.07(+1.00%)
Sep 17, 2007
6.752
6.752
6.647
6.647
143,734
-0.05(-0.78%)
Sep 14, 2007
6.747
6.780
6.699
6.699
94,767
-0.07(-0.98%)
Sep 13, 2007
6.837
6.862
6.723
6.766
128,326
-0.09(-1.24%)
Sep 12, 2007
6.898
6.932
6.823
6.851
141,412
-0.08(-1.09%)
Sep 11, 2007
6.894
6.969
6.894
6.927
78,726
+0.02(+0.27%)
Sep 10, 2007
6.889
6.950
6.889
6.908
151,543
+0.02(+0.34%)
Sep 07, 2007
6.870
6.913
6.742
6.884
286,413
+0.03(+0.41%)
Sep 06, 2007
6.766
6.936
6.714
6.856
394,056
+0.13(+1.97%)
Sep 05, 2007
6.709
6.742
6.643
6.723
89,702
+0.08(+1.21%)
Sep 04, 2007
6.600
6.671
6.600
6.643
105,742
+0.05(+0.72%)
Aug 31, 2007
6.657
6.657
6.581
6.595
139,724
-0.05(-0.71%)
Aug 30, 2007
6.633
6.661
6.581
6.643
131,492
-0.00(-0.07%)
Aug 29, 2007
6.657
6.671
6.595
6.647
145,422
+0.00(+0.00%)
Aug 28, 2007
6.652
6.671
6.609
6.647
71,972
+0.00(+0.07%)
Aug 27, 2007
6.661
6.680
6.633
6.643
63,952
+0.00(+0.07%)
Aug 24, 2007
6.638
6.671
6.609
6.638
57,198
-0.03(-0.43%)
Aug 23, 2007
6.643
6.699
6.643
6.666
49,388
+0.05(+0.79%)
Aug 22, 2007
6.628
6.699
6.586
6.614
173,494
+0.01(+0.14%)
Aug 21, 2007
6.600
6.609
6.543
6.605
121,361
+0.02(+0.29%)
Aug 20, 2007
6.586
6.605
6.543
6.586
103,421
+0.00(+0.00%)
Aug 17, 2007
6.600
6.609
6.382
6.586
253,065
+0.14(+2.13%)
Aug 16, 2007
6.434
6.609
6.301
6.448
316,384
-0.01(-0.22%)
Aug 15, 2007
6.377
6.491
6.349
6.463
214,651
+0.02(+0.37%)
Aug 14, 2007
6.453
6.515
6.439
6.439
124,105
-0.02(-0.29%)
Aug 13, 2007
6.429
6.524
6.415
6.458
181,725
-0.01(-0.22%)
Aug 10, 2007
6.553
6.553
6.448
6.472
142,468
-0.08(-1.23%)
Aug 09, 2007
6.543
6.576
6.529
6.553
84,214
-0.01(-0.14%)
Aug 08, 2007
6.557
6.581
6.538
6.562
102,788
+0.00(+0.00%)
Aug 07, 2007
6.529
6.576
6.524
6.562
136,769
+0.00(+0.00%)
Aug 06, 2007
6.605
6.609
6.496
6.562
98,144
-0.02(-0.36%)
Aug 03, 2007
6.605
6.609
6.538
6.586
130,015
+0.05(+0.72%)
Aug 02, 2007
6.510
6.586
6.491
6.538
162,308
+0.06(+0.95%)
Aug 01, 2007
6.548
6.548
6.444
6.477
97,722
-0.07(-1.09%)
Jul 31, 2007
6.519
6.571
6.510
6.548
83,792
+0.01(+0.22%)
Jul 30, 2007
6.571
6.600
6.524
6.534
138,457
-0.00(-0.07%)
Jul 27, 2007
6.515
6.600
6.515
6.538
94,767
+0.02(+0.36%)
Jul 26, 2007
6.600
6.624
6.448
6.515
175,182
-0.11(-1.65%)
Jul 25, 2007
6.638
6.671
6.619
6.624
89,068
-0.02(-0.36%)
Jul 24, 2007
6.647
6.695
6.605
6.647
133,603
-0.02(-0.28%)
Jul 23, 2007
6.714
6.766
6.666
6.666
142,257
-0.04(-0.57%)
Jul 20, 2007
6.695
6.752
6.685
6.704
135,502
+0.01(+0.21%)
Jul 19, 2007
6.704
6.723
6.680
6.690
93,712
-0.03(-0.42%)
Jul 18, 2007
6.666
6.842
6.661
6.718
169,906
+0.04(+0.64%)
Jul 17, 2007
6.747
6.756
6.676
6.676
143,523
-0.05(-0.77%)
Jul 16, 2007
6.699
6.766
6.695
6.728
85,480
+0.01(+0.14%)
Jul 13, 2007
6.799
6.832
6.704
6.718
115,662
-0.09(-1.39%)
Jul 12, 2007
6.879
6.879
6.813
6.813
67,962
-0.09(-1.24%)
Jul 11, 2007
6.922
6.969
6.846
6.898
142,045
-0.05(-0.68%)
Jul 10, 2007
6.903
6.965
6.903
6.946
98,355
+0.05(+0.69%)
Jul 09, 2007
6.955
6.955
6.884
6.898
157,875
-0.03(-0.41%)
Jul 06, 2007
6.908
6.950
6.884
6.927
74,505
+0.03(+0.41%)
Jul 05, 2007
6.927
6.950
6.884
6.898
104,687
-0.03(-0.41%)
Jul 03, 2007
6.922
6.936
6.889
6.927
58,253
+0.01(+0.14%)
Jul 02, 2007
6.856
6.922
6.856
6.917
115,029
+0.08(+1.18%)
Jun 29, 2007
6.789
6.842
6.780
6.837
98,355
+0.07(+1.05%)
Jun 28, 2007
6.747
6.789
6.728
6.766
106,587
+0.02(+0.35%)
Jun 27, 2007
6.704
6.775
6.704
6.742
107,431
+0.03(+0.49%)
Jun 26, 2007
6.699
6.728
6.652
6.709
126,005
+0.00(+0.00%)
Jun 25, 2007
6.723
6.728
6.671
6.709
132,125
+0.00(+0.00%)
Jun 22, 2007
6.752
6.752
6.676
6.709
116,718
-0.03(-0.42%)
Jun 21, 2007
6.728
6.766
6.723
6.737
126,638
+0.01(+0.21%)
Jun 20, 2007
6.785
6.789
6.723
6.723
132,759
-0.03(-0.49%)
Jun 19, 2007
6.813
6.846
6.742
6.756
182,992
-0.01(-0.21%)
Jun 18, 2007
6.690
6.785
6.690
6.770
196,289
+0.08(+1.20%)
Jun 15, 2007
6.714
6.718
6.633
6.690
154,076
-0.00(-0.07%)
Jun 14, 2007
6.676
6.718
6.638
6.695
128,748
+0.02(+0.36%)
Jun 13, 2007
6.647
6.695
6.624
6.671
210,219
-0.02(-0.28%)
Jun 12, 2007
6.785
6.785
6.633
6.690
235,547
-0.10(-1.47%)
Jun 11, 2007
6.908
6.908
6.676
6.789
242,301
-0.10(-1.51%)
Jun 08, 2007
6.879
6.917
6.870
6.894
143,734
+0.01(+0.21%)
Jun 07, 2007
7.017
7.017
6.875
6.879
160,830
-0.13(-1.89%)
Jun 06, 2007
7.036
7.036
6.988
7.012
118,195
-0.01(-0.13%)
Jun 05, 2007
7.041
7.041
7.007
7.022
79,993
-0.02(-0.27%)
Jun 04, 2007
7.050
7.055
6.908
7.041
213,596
-0.01(-0.13%)
Jun 01, 2007
7.041
7.055
7.017
7.050
91,812
+0.01(+0.20%)
May 31, 2007
7.036
7.074
7.036
7.036
105,320
-0.01(-0.17%)
May 30, 2007
7.074
7.074
7.045
7.048
97,722
-0.02(-0.23%)
May 29, 2007
7.093
7.097
7.022
7.064
106,165
-0.01(-0.20%)
May 25, 2007
7.078
7.107
7.050
7.078
105,742
-0.01(-0.13%)
May 24, 2007
7.107
7.140
7.088
7.088
94,134
-0.03(-0.40%)
May 23, 2007
7.126
7.154
7.083
7.116
106,587
-0.00(-0.07%)
May 22, 2007
7.183
7.183
7.121
7.121
120,939
-0.05(-0.73%)
May 21, 2007
7.168
7.178
7.145
7.173
122,628
+0.01(+0.20%)
May 18, 2007
7.168
7.178
7.154
7.159
58,042
-0.01(-0.13%)
May 17, 2007
7.197
7.197
7.159
7.168
116,085
-0.02(-0.26%)
May 16, 2007
7.159
7.192
7.154
7.187
135,080
+0.02(+0.33%)
May 15, 2007
7.202
7.202
7.154
7.164
116,718
-0.02(-0.26%)
May 14, 2007
7.183
7.202
7.164
7.183
110,597
+0.02(+0.26%)
May 11, 2007
7.268
7.268
7.164
7.164
155,765
-0.02(-0.26%)
May 10, 2007
7.197
7.216
7.183
7.183
105,531
+0.00(+0.07%)
May 09, 2007
7.202
7.211
7.168
7.178
203,043
-0.03(-0.39%)
May 08, 2007
7.173
7.206
7.149
7.206
162,519
+0.04(+0.53%)
May 07, 2007
7.135
7.173
7.135
7.168
85,691
+0.02(+0.33%)
May 04, 2007
7.149
7.164
7.116
7.145
87,591
+0.04(+0.53%)
May 03, 2007
7.093
7.140
7.088
7.107
82,948
+0.01(+0.13%)
May 02, 2007
7.055
7.121
7.055
7.097
169,484
+0.03(+0.40%)
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.