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
)
12.17
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2011
6.950
7.009
6.950
6.996
124,332
+0.05(+0.66%)
Apr 28, 2011
6.914
6.960
6.914
6.950
180,279
+0.04(+0.52%)
Apr 27, 2011
6.919
6.924
6.901
6.914
90,854
+0.01(+0.15%)
Apr 26, 2011
6.878
6.909
6.878
6.903
131,719
+0.03(+0.45%)
Apr 25, 2011
6.903
6.919
6.873
6.873
93,174
-0.05(-0.67%)
Apr 21, 2011
6.893
6.929
6.888
6.919
105,319
+0.03(+0.37%)
Apr 20, 2011
6.919
6.927
6.878
6.893
198,142
-0.01(-0.21%)
Apr 19, 2011
6.934
6.939
6.903
6.907
114,340
-0.02(-0.31%)
Apr 18, 2011
6.944
6.944
6.868
6.929
101,238
-0.02(-0.29%)
Apr 15, 2011
6.914
6.960
6.852
6.950
218,955
+0.04(+0.52%)
Apr 14, 2011
6.816
6.914
6.816
6.914
161,788
+0.07(+1.05%)
Apr 13, 2011
6.903
6.903
6.806
6.842
248,491
-0.04(-0.58%)
Apr 12, 2011
6.852
6.897
6.847
6.882
176,097
-0.02(-0.22%)
Apr 11, 2011
6.918
6.918
6.867
6.897
241,503
-0.02(-0.22%)
Apr 08, 2011
6.969
6.969
6.903
6.913
155,976
-0.04(-0.59%)
Apr 07, 2011
6.948
6.964
6.938
6.954
91,245
+0.00(+0.00%)
Apr 06, 2011
6.959
6.984
6.938
6.954
160,096
+0.01(+0.07%)
Apr 05, 2011
6.954
6.984
6.938
6.948
169,109
+0.00(+0.00%)
Apr 04, 2011
7.020
7.020
6.933
6.948
223,777
-0.07(-0.94%)
Apr 01, 2011
7.055
7.055
6.994
7.015
97,262
-0.02(-0.29%)
Mar 31, 2011
7.010
7.035
6.994
7.035
122,135
+0.01(+0.14%)
Mar 30, 2011
7.010
7.040
7.010
7.025
105,503
+0.00(+0.00%)
Mar 29, 2011
7.025
7.045
6.984
7.025
242,098
-0.01(-0.07%)
Mar 28, 2011
7.081
7.101
7.010
7.030
267,873
-0.05(-0.72%)
Mar 25, 2011
7.127
7.127
7.076
7.081
166,659
-0.04(-0.57%)
Mar 24, 2011
7.117
7.167
7.111
7.122
156,308
-0.03(-0.36%)
Mar 23, 2011
7.055
7.162
7.045
7.147
175,345
+0.09(+1.28%)
Mar 22, 2011
7.106
7.109
7.035
7.057
137,539
-0.04(-0.56%)
Mar 21, 2011
7.096
7.109
7.066
7.096
183,109
-0.05(-0.64%)
Mar 18, 2011
7.203
7.203
7.142
7.142
141,132
-0.02(-0.21%)
Mar 17, 2011
7.167
7.178
7.137
7.157
111,712
+0.02(+0.21%)
Mar 16, 2011
7.229
7.257
7.127
7.142
157,456
-0.07(-0.92%)
Mar 15, 2011
7.229
7.280
7.203
7.208
241,917
-0.07(-0.98%)
Mar 14, 2011
7.254
7.305
7.239
7.280
243,604
+0.02(+0.24%)
Mar 11, 2011
7.274
7.274
7.224
7.262
231,890
+0.02(+0.26%)
Mar 10, 2011
7.198
7.243
7.172
7.243
137,905
+0.02(+0.28%)
Mar 09, 2011
7.192
7.243
7.172
7.223
201,749
+0.03(+0.42%)
Mar 08, 2011
7.127
7.192
7.121
7.192
173,485
+0.06(+0.85%)
Mar 07, 2011
7.096
7.132
7.071
7.132
127,173
+0.02(+0.29%)
Mar 04, 2011
7.111
7.116
7.066
7.111
207,044
-0.02(-0.21%)
Mar 03, 2011
7.172
7.172
7.121
7.127
130,213
-0.03(-0.43%)
Mar 02, 2011
7.167
7.182
7.157
7.157
164,506
-0.02(-0.28%)
Mar 01, 2011
7.137
7.177
7.127
7.177
94,431
+0.04(+0.50%)
Feb 28, 2011
7.071
7.147
7.066
7.142
149,208
+0.09(+1.22%)
Feb 25, 2011
7.030
7.056
6.980
7.056
159,142
+0.06(+0.80%)
Feb 24, 2011
6.944
7.030
6.939
7.000
152,207
+0.07(+1.02%)
Feb 23, 2011
6.893
7.000
6.893
6.929
186,727
+0.04(+0.59%)
Feb 22, 2011
7.000
7.004
6.873
6.888
211,455
-0.14(-2.02%)
Feb 18, 2011
7.081
7.081
7.020
7.030
173,183
-0.03(-0.36%)
Feb 17, 2011
7.086
7.121
7.045
7.056
300,238
-0.06(-0.85%)
Feb 16, 2011
7.051
7.127
7.051
7.116
331,315
+0.03(+0.43%)
Feb 15, 2011
7.045
7.096
7.025
7.086
270,891
+0.04(+0.50%)
Feb 14, 2011
7.025
7.056
6.990
7.051
119,792
+0.01(+0.07%)
Feb 11, 2011
6.969
7.066
6.954
7.045
233,331
+0.05(+0.74%)
Feb 10, 2011
6.959
6.994
6.918
6.994
210,066
+0.06(+0.80%)
Feb 09, 2011
6.903
6.944
6.877
6.939
242,972
+0.06(+0.88%)
Feb 08, 2011
6.908
6.908
6.863
6.878
102,513
-0.02(-0.22%)
Feb 07, 2011
6.833
6.923
6.833
6.893
169,216
+0.04(+0.51%)
Feb 04, 2011
6.868
6.893
6.838
6.858
305,272
+0.01(+0.07%)
Feb 03, 2011
6.898
6.918
6.853
6.853
189,979
-0.07(-0.95%)
Feb 02, 2011
6.908
6.934
6.898
6.918
173,836
+0.02(+0.22%)
Feb 01, 2011
6.868
6.908
6.868
6.903
165,838
+0.03(+0.37%)
Jan 31, 2011
6.858
6.918
6.858
6.878
166,618
+0.01(+0.09%)
Jan 28, 2011
6.848
6.873
6.812
6.872
170,029
+0.04(+0.57%)
Jan 27, 2011
6.843
6.883
6.818
6.833
204,620
-0.05(-0.66%)
Jan 26, 2011
6.903
6.939
6.878
6.878
243,327
+0.00(+0.00%)
Jan 25, 2011
6.883
6.903
6.792
6.878
321,331
+0.00(+0.00%)
Jan 24, 2011
6.792
6.878
6.792
6.878
207,502
+0.08(+1.11%)
Jan 21, 2011
6.702
6.833
6.697
6.802
307,737
+0.11(+1.66%)
Jan 20, 2011
6.560
6.702
6.520
6.691
364,932
+0.11(+1.69%)
Jan 19, 2011
6.621
6.621
6.490
6.581
436,821
-0.02(-0.23%)
Jan 18, 2011
6.500
6.611
6.485
6.596
505,845
+0.05(+0.77%)
Jan 14, 2011
6.510
6.550
6.434
6.545
594,180
-0.04(-0.54%)
Jan 13, 2011
6.666
6.669
6.555
6.581
335,058
-0.12(-1.73%)
Jan 12, 2011
6.727
6.747
6.666
6.697
313,107
-0.06(-0.88%)
Jan 11, 2011
6.746
6.756
6.701
6.756
265,025
+0.01(+0.15%)
Jan 10, 2011
6.821
6.857
6.741
6.746
299,498
-0.10(-1.47%)
Jan 07, 2011
6.842
6.847
6.786
6.847
193,405
+0.02(+0.29%)
Jan 06, 2011
6.826
6.867
6.816
6.826
163,763
-0.03(-0.44%)
Jan 05, 2011
6.811
6.862
6.801
6.857
313,723
-0.01(-0.07%)
Jan 04, 2011
6.857
6.892
6.816
6.862
398,745
+0.03(+0.44%)
Jan 03, 2011
6.912
6.947
6.831
6.831
371,734
-0.09(-1.23%)
Dec 31, 2010
6.842
6.922
6.806
6.917
267,294
+0.11(+1.62%)
Dec 30, 2010
6.766
6.837
6.731
6.806
248,535
+0.04(+0.52%)
Dec 29, 2010
6.751
6.786
6.691
6.771
387,666
-0.01(-0.15%)
Dec 28, 2010
6.731
6.781
6.726
6.781
244,978
+0.05(+0.75%)
Dec 27, 2010
6.756
6.786
6.731
6.731
207,933
-0.04(-0.52%)
Dec 23, 2010
6.791
6.831
6.751
6.766
263,937
-0.02(-0.30%)
Dec 22, 2010
6.751
6.857
6.751
6.786
298,914
+0.02(+0.30%)
Dec 21, 2010
6.796
6.796
6.746
6.766
450,767
-0.04(-0.52%)
Dec 20, 2010
7.042
7.072
6.761
6.801
651,288
-0.29(-4.03%)
Dec 17, 2010
7.047
7.142
7.022
7.087
330,774
+0.03(+0.43%)
Dec 16, 2010
6.696
7.057
6.696
7.057
363,815
+0.32(+4.69%)
Dec 15, 2010
6.651
6.758
6.626
6.741
347,668
+0.09(+1.28%)
Dec 14, 2010
6.681
6.706
6.606
6.656
551,108
-0.11(-1.56%)
Dec 13, 2010
6.776
6.776
6.696
6.761
584,619
-0.01(-0.13%)
Dec 10, 2010
6.785
6.785
6.686
6.770
507,142
-0.03(-0.49%)
Dec 09, 2010
6.785
6.865
6.711
6.804
408,742
-0.03(-0.46%)
Dec 08, 2010
6.960
6.960
6.795
6.835
413,567
-0.09(-1.37%)
Dec 07, 2010
7.095
7.095
6.905
6.930
373,059
-0.11(-1.63%)
Dec 06, 2010
7.100
7.108
7.035
7.045
276,908
-0.09(-1.26%)
Dec 03, 2010
7.125
7.234
7.095
7.135
216,726
+0.00(+0.00%)
Dec 02, 2010
7.199
7.259
7.110
7.135
291,115
-0.15(-2.05%)
Dec 01, 2010
7.409
7.424
7.249
7.284
237,050
-0.10(-1.42%)
Nov 30, 2010
7.379
7.439
7.379
7.389
176,766
-0.03(-0.40%)
Nov 29, 2010
7.344
7.434
7.344
7.419
205,608
+0.03(+0.41%)
Nov 26, 2010
7.304
7.389
7.304
7.389
87,534
+0.08(+1.09%)
Nov 24, 2010
7.259
7.309
7.309
7.309
150,406
+0.02(+0.34%)
Nov 23, 2010
7.165
7.304
7.165
7.284
333,634
+0.11(+1.53%)
Nov 22, 2010
7.100
7.184
7.100
7.175
377,118
+0.04(+0.59%)
Nov 19, 2010
6.980
7.135
6.980
7.133
337,815
+0.10(+1.39%)
Nov 18, 2010
7.040
7.055
6.905
7.035
429,659
-0.04(-0.63%)
Nov 17, 2010
7.015
7.085
6.975
7.080
436,366
+0.06(+0.92%)
Nov 16, 2010
6.730
7.015
6.636
7.015
890,290
+0.21(+3.08%)
Nov 15, 2010
7.085
7.135
6.770
6.805
914,169
-0.29(-4.08%)
Nov 12, 2010
7.075
7.189
7.025
7.095
632,077
-0.09(-1.32%)
Nov 11, 2010
7.349
7.379
7.010
7.189
805,303
-0.18(-2.44%)
Nov 10, 2010
7.634
7.818
7.349
7.369
367,816
-0.25(-3.33%)
Nov 09, 2010
7.618
7.663
7.598
7.623
121,893
-0.02(-0.26%)
Nov 08, 2010
7.672
7.677
7.598
7.643
219,001
-0.05(-0.65%)
Nov 05, 2010
7.692
7.707
7.658
7.692
259,018
-0.03(-0.39%)
Nov 04, 2010
7.687
7.722
7.643
7.722
120,141
+0.05(+0.71%)
Nov 03, 2010
7.598
7.697
7.598
7.667
151,180
+0.05(+0.72%)
Nov 02, 2010
7.568
7.613
7.543
7.613
156,299
+0.04(+0.59%)
Nov 01, 2010
7.608
7.623
7.546
7.568
135,101
-0.04(-0.52%)
Oct 29, 2010
7.543
7.608
7.533
7.608
151,625
+0.07(+0.99%)
Oct 28, 2010
7.514
7.553
7.509
7.533
169,418
+0.00(+0.07%)
Oct 27, 2010
7.504
7.553
7.499
7.528
127,102
+0.01(+0.13%)
Oct 25, 2010
7.489
7.519
7.486
7.519
137,793
+0.03(+0.46%)
Oct 22, 2010
7.514
7.548
7.479
7.484
202,783
-0.03(-0.40%)
Oct 21, 2010
7.479
7.523
7.479
7.514
112,662
+0.04(+0.60%)
Oct 20, 2010
7.479
7.499
7.469
7.469
218,842
-0.02(-0.27%)
Oct 19, 2010
7.474
7.489
7.459
7.489
192,050
+0.01(+0.13%)
Oct 18, 2010
7.444
7.514
7.444
7.479
239,358
+0.03(+0.40%)
Oct 15, 2010
7.489
7.514
7.449
7.449
214,003
-0.03(-0.40%)
Oct 14, 2010
7.484
7.514
7.449
7.479
240,494
-0.00(-0.07%)
Oct 13, 2010
7.523
7.523
7.355
7.484
909,634
-0.03(-0.45%)
Oct 12, 2010
7.503
7.520
7.463
7.518
182,540
+0.02(+0.26%)
Oct 11, 2010
7.483
7.518
7.473
7.498
165,986
-0.00(-0.07%)
Oct 08, 2010
7.503
7.518
7.444
7.503
288,681
+0.04(+0.60%)
Oct 07, 2010
7.493
7.538
7.439
7.458
232,582
-0.05(-0.72%)
Oct 06, 2010
7.572
7.587
7.493
7.513
226,652
-0.04(-0.52%)
Oct 05, 2010
7.631
7.656
7.547
7.552
236,751
-0.06(-0.84%)
Oct 04, 2010
7.612
7.641
7.604
7.617
165,276
-0.01(-0.19%)
Oct 01, 2010
7.631
7.666
7.592
7.631
195,879
+0.03(+0.39%)
Sep 30, 2010
7.725
7.730
7.562
7.602
217,215
-0.08(-1.09%)
Sep 29, 2010
7.656
7.686
7.631
7.686
280,344
+0.01(+0.19%)
Sep 28, 2010
7.577
7.671
7.577
7.671
256,241
+0.09(+1.17%)
Sep 27, 2010
7.547
7.597
7.547
7.582
101,304
+0.01(+0.13%)
Sep 24, 2010
7.636
7.641
7.547
7.572
123,106
-0.05(-0.65%)
Sep 23, 2010
7.607
7.636
7.582
7.622
185,038
+0.03(+0.46%)
Sep 22, 2010
7.567
7.636
7.567
7.587
179,897
+0.03(+0.39%)
Sep 21, 2010
7.587
7.651
7.538
7.557
262,212
-0.07(-0.91%)
Sep 20, 2010
7.542
7.636
7.542
7.627
198,448
+0.05(+0.65%)
Sep 17, 2010
7.577
7.577
7.463
7.577
149,715
+0.12(+1.59%)
Sep 15, 2010
7.552
7.567
7.449
7.458
244,009
-0.10(-1.31%)
Sep 14, 2010
7.542
7.612
7.542
7.557
212,070
-0.00(-0.07%)
Sep 13, 2010
7.592
7.597
7.562
7.562
222,694
-0.02(-0.25%)
Sep 10, 2010
7.601
7.611
7.567
7.581
215,256
-0.00(-0.06%)
Sep 09, 2010
7.527
7.611
7.498
7.586
230,354
+0.06(+0.78%)
Sep 08, 2010
7.542
7.557
7.478
7.527
292,799
-0.02(-0.33%)
Sep 07, 2010
7.522
7.576
7.522
7.552
200,219
+0.03(+0.39%)
Sep 03, 2010
7.522
7.562
7.507
7.522
209,491
+0.00(+0.02%)
Sep 02, 2010
7.512
7.542
7.493
7.521
353,969
+0.01(+0.18%)
Sep 01, 2010
7.517
7.527
7.478
7.507
273,001
+0.01(+0.14%)
Aug 31, 2010
7.503
7.527
7.478
7.497
220,317
-0.01(-0.14%)
Aug 30, 2010
7.483
7.522
7.419
7.507
306,861
+0.05(+0.73%)
Aug 27, 2010
7.453
7.478
7.434
7.453
208,676
+0.01(+0.20%)
Aug 26, 2010
7.483
7.512
7.434
7.439
241,904
-0.01(-0.13%)
Aug 25, 2010
7.439
7.483
7.434
7.448
164,857
+0.00(+0.07%)
Aug 24, 2010
7.517
7.517
7.444
7.444
153,870
-0.08(-1.11%)
Aug 23, 2010
7.493
7.542
7.448
7.527
189,007
+0.05(+0.66%)
Aug 20, 2010
7.527
7.567
7.439
7.478
266,968
-0.08(-1.04%)
Aug 19, 2010
7.606
7.610
7.532
7.557
203,991
-0.08(-1.03%)
Aug 18, 2010
7.532
7.650
7.522
7.635
159,350
+0.09(+1.17%)
Aug 17, 2010
7.512
7.557
7.498
7.547
101,052
+0.03(+0.46%)
Aug 16, 2010
7.591
7.640
7.507
7.512
195,104
-0.08(-1.04%)
Aug 13, 2010
7.591
7.694
7.557
7.591
369,920
-0.39(-4.93%)
Aug 12, 2010
7.493
7.985
7.439
7.985
282,095
+0.53(+7.04%)
Aug 11, 2010
7.449
7.484
7.445
7.459
161,325
-0.00(-0.07%)
Aug 10, 2010
7.459
7.503
7.430
7.464
166,456
+0.02(+0.33%)
Aug 09, 2010
7.386
7.474
7.386
7.440
213,167
+0.04(+0.53%)
Aug 06, 2010
7.400
7.430
7.381
7.400
116,363
-0.01(-0.20%)
Aug 05, 2010
7.376
7.435
7.372
7.415
174,802
+0.04(+0.53%)
Aug 04, 2010
7.337
7.376
7.322
7.376
262,239
+0.01(+0.20%)
Aug 03, 2010
7.293
7.371
7.278
7.361
284,157
+0.06(+0.87%)
Aug 02, 2010
7.258
7.298
7.224
7.298
225,626
+0.04(+0.54%)
Jul 30, 2010
7.258
7.283
7.131
7.258
214,398
+0.10(+1.44%)
Jul 29, 2010
7.156
7.175
7.107
7.156
220,511
+0.00(+0.07%)
Jul 28, 2010
7.126
7.165
7.126
7.151
138,649
+0.00(+0.00%)
Jul 27, 2010
7.224
7.224
7.136
7.151
296,156
-0.06(-0.82%)
Jul 26, 2010
7.180
7.219
7.175
7.209
106,632
+0.02(+0.34%)
Jul 23, 2010
7.151
7.185
7.146
7.185
99,423
+0.02(+0.34%)
Jul 22, 2010
7.151
7.185
7.146
7.160
303,725
+0.01(+0.14%)
Jul 21, 2010
7.141
7.165
7.121
7.151
118,999
+0.02(+0.27%)
Jul 20, 2010
7.077
7.146
7.077
7.131
208,571
+0.00(+0.00%)
Jul 19, 2010
7.092
7.131
7.087
7.131
136,379
+0.04(+0.55%)
Jul 16, 2010
7.092
7.126
7.092
7.092
111,304
-0.02(-0.34%)
Jul 15, 2010
7.087
7.121
7.082
7.116
177,381
+0.02(+0.28%)
Jul 14, 2010
7.087
7.102
7.072
7.097
128,849
-0.00(-0.01%)
Jul 13, 2010
7.126
7.126
7.067
7.098
123,807
-0.01(-0.21%)
Jul 12, 2010
7.117
7.142
7.083
7.113
162,203
+0.00(+0.00%)
Jul 09, 2010
7.113
7.156
7.113
7.113
161,820
-0.05(-0.75%)
Jul 08, 2010
7.049
7.166
7.044
7.166
165,186
+0.13(+1.91%)
Jul 07, 2010
7.039
7.059
7.015
7.032
172,501
-0.00(-0.04%)
Jul 06, 2010
7.039
7.074
7.015
7.035
169,824
+0.02(+0.35%)
Jul 02, 2010
7.010
7.059
7.010
7.010
131,745
-0.00(-0.07%)
Jul 01, 2010
7.025
7.044
6.981
7.015
206,846
-0.00(-0.07%)
Jun 30, 2010
6.942
7.020
6.937
7.020
248,607
+0.07(+1.05%)
Jun 29, 2010
6.937
6.966
6.932
6.947
105,640
-0.02(-0.28%)
Jun 25, 2010
6.966
6.981
6.883
6.966
163,344
+0.08(+1.13%)
Jun 24, 2010
6.932
6.942
6.879
6.888
190,665
-0.07(-1.05%)
Jun 23, 2010
6.908
6.961
6.883
6.961
179,910
+0.03(+0.42%)
Jun 22, 2010
6.879
6.932
6.849
6.932
249,618
+0.04(+0.59%)
Jun 21, 2010
6.913
6.937
6.864
6.891
185,691
-0.03(-0.45%)
Jun 18, 2010
6.922
6.957
6.908
6.922
158,661
-0.04(-0.63%)
Jun 17, 2010
6.937
7.020
6.898
6.966
260,623
+0.06(+0.92%)
Jun 16, 2010
6.879
6.922
6.879
6.903
289,040
-0.01(-0.21%)
Jun 15, 2010
6.898
6.947
6.898
6.918
151,819
+0.00(+0.07%)
Jun 14, 2010
6.957
6.961
6.913
6.913
102,118
-0.04(-0.56%)
Jun 11, 2010
6.898
6.952
6.898
6.952
160,380
+0.02(+0.34%)
Jun 10, 2010
6.880
6.928
6.880
6.928
143,858
+0.03(+0.49%)
Jun 09, 2010
6.894
6.894
6.875
6.894
111,191
+0.02(+0.35%)
Jun 08, 2010
6.875
6.880
6.860
6.870
137,349
+0.00(+0.00%)
Jun 07, 2010
6.865
6.889
6.860
6.870
133,179
-0.00(-0.07%)
Jun 04, 2010
6.875
6.880
6.831
6.875
181,616
+0.01(+0.21%)
Jun 03, 2010
6.860
6.860
6.836
6.860
218,725
+0.01(+0.14%)
Jun 02, 2010
6.860
6.870
6.826
6.851
210,837
+0.00(+0.07%)
Jun 01, 2010
6.865
6.875
6.846
6.846
139,441
-0.01(-0.14%)
May 28, 2010
6.855
6.894
6.851
6.855
109,850
-0.01(-0.14%)
May 27, 2010
6.841
6.880
6.817
6.865
160,498
+0.04(+0.52%)
May 26, 2010
6.870
6.870
6.783
6.830
171,045
+0.00(+0.05%)
May 25, 2010
6.720
6.846
6.705
6.826
221,338
+0.00(+0.07%)
May 24, 2010
6.700
6.836
6.695
6.822
117,962
+0.07(+1.08%)
May 21, 2010
6.618
6.875
6.516
6.749
190,384
+0.07(+1.02%)
May 20, 2010
6.710
6.749
6.671
6.681
320,961
-0.16(-2.27%)
May 19, 2010
6.812
6.840
6.798
6.836
137,203
-0.01(-0.21%)
May 18, 2010
6.865
6.880
6.841
6.851
107,393
-0.00(-0.07%)
May 17, 2010
6.841
6.875
6.792
6.855
211,300
+0.02(+0.36%)
May 14, 2010
6.831
6.889
6.817
6.831
177,700
-0.05(-0.78%)
May 13, 2010
6.880
6.889
6.807
6.885
89,859
+0.02(+0.35%)
May 12, 2010
6.802
6.909
6.802
6.860
226,058
+0.06(+0.90%)
May 11, 2010
6.838
6.862
6.775
6.799
224,860
-0.04(-0.59%)
May 10, 2010
6.883
6.886
6.833
6.840
190,170
+0.05(+0.80%)
May 07, 2010
6.761
6.824
6.739
6.785
207,577
-0.03(-0.42%)
May 06, 2010
6.857
6.886
6.708
6.813
183,886
-0.06(-0.85%)
May 05, 2010
6.877
6.896
6.862
6.872
186,969
+0.01(+0.14%)
May 04, 2010
6.809
6.882
6.809
6.862
125,426
+0.04(+0.57%)
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.