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 MuniHoldings Investment Quality Fund
(NY:
MFL
)
11.84
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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, 2012
8.787
8.858
8.787
8.828
136,805
+0.02(+0.20%)
Apr 27, 2012
8.746
8.817
8.717
8.811
152,853
+0.08(+0.94%)
Apr 26, 2012
8.799
8.799
8.705
8.729
146,184
-0.05(-0.60%)
Apr 25, 2012
8.781
8.805
8.752
8.781
137,620
-0.01(-0.13%)
Apr 24, 2012
8.793
8.793
8.740
8.793
136,456
+0.01(+0.13%)
Apr 23, 2012
8.735
8.793
8.729
8.781
159,217
+0.05(+0.60%)
Apr 20, 2012
8.717
8.729
8.676
8.729
105,484
+0.04(+0.40%)
Apr 19, 2012
8.723
8.746
8.676
8.694
126,286
-0.02(-0.20%)
Apr 18, 2012
8.688
8.735
8.647
8.711
171,260
+0.04(+0.47%)
Apr 17, 2012
8.659
8.682
8.629
8.670
165,046
+0.04(+0.41%)
Apr 16, 2012
8.653
8.664
8.594
8.635
143,106
+0.00(+0.00%)
Apr 13, 2012
8.600
8.647
8.577
8.635
193,841
+0.03(+0.34%)
Apr 12, 2012
8.600
8.641
8.541
8.606
155,142
-0.03(-0.29%)
Apr 11, 2012
8.649
8.678
8.585
8.631
203,597
-0.01(-0.13%)
Apr 10, 2012
8.608
8.643
8.596
8.643
137,345
+0.06(+0.75%)
Apr 09, 2012
8.503
8.579
8.503
8.579
140,293
+0.09(+1.10%)
Apr 05, 2012
8.497
8.526
8.451
8.486
137,925
-0.01(-0.14%)
Apr 04, 2012
8.422
8.497
8.422
8.497
111,366
+0.04(+0.48%)
Apr 03, 2012
8.486
8.492
8.416
8.457
161,421
+0.00(+0.00%)
Apr 02, 2012
8.526
8.556
8.433
8.457
147,286
-0.04(-0.48%)
Mar 30, 2012
8.462
8.497
8.462
8.497
105,699
+0.05(+0.55%)
Mar 29, 2012
8.521
8.538
8.451
8.451
125,800
-0.04(-0.48%)
Mar 28, 2012
8.433
8.497
8.403
8.492
199,936
+0.10(+1.25%)
Mar 27, 2012
8.340
8.422
8.282
8.387
142,018
-0.01(-0.14%)
Mar 26, 2012
8.474
8.474
8.369
8.398
153,970
-0.05(-0.55%)
Mar 23, 2012
8.433
8.503
8.398
8.445
132,860
+0.05(+0.55%)
Mar 22, 2012
8.317
8.422
8.317
8.398
176,700
+0.02(+0.21%)
Mar 21, 2012
8.317
8.416
8.317
8.381
166,644
+0.09(+1.05%)
Mar 20, 2012
8.253
8.393
8.253
8.293
320,671
-0.01(-0.07%)
Mar 19, 2012
8.200
8.346
8.066
8.299
395,248
+0.11(+1.35%)
Mar 16, 2012
8.241
8.293
8.066
8.189
569,421
-0.16(-1.88%)
Mar 15, 2012
8.655
8.655
8.311
8.346
531,850
-0.29(-3.36%)
Mar 14, 2012
8.864
8.864
8.620
8.636
235,015
-0.22(-2.51%)
Mar 13, 2012
8.853
8.864
8.765
8.858
126,012
+0.05(+0.57%)
Mar 12, 2012
8.883
8.895
8.785
8.808
123,963
-0.08(-0.85%)
Mar 09, 2012
8.889
8.907
8.848
8.883
105,558
+0.01(+0.13%)
Mar 08, 2012
8.796
8.883
8.785
8.872
143,141
+0.10(+1.12%)
Mar 07, 2012
8.756
8.802
8.750
8.773
101,479
+0.02(+0.26%)
Mar 06, 2012
8.744
8.779
8.733
8.750
97,344
-0.02(-0.26%)
Mar 05, 2012
8.854
8.854
8.767
8.773
108,568
-0.05(-0.59%)
Mar 02, 2012
8.878
8.883
8.802
8.825
140,725
-0.03(-0.33%)
Mar 01, 2012
8.849
8.883
8.817
8.854
184,780
-0.02(-0.20%)
Feb 29, 2012
8.866
8.889
8.808
8.872
199,433
+0.02(+0.26%)
Feb 28, 2012
8.837
8.866
8.808
8.849
101,191
+0.03(+0.33%)
Feb 27, 2012
8.698
8.820
8.698
8.820
159,985
+0.09(+1.06%)
Feb 24, 2012
8.657
8.739
8.646
8.727
221,299
+0.09(+1.07%)
Feb 23, 2012
8.652
8.698
8.582
8.634
231,027
+0.01(+0.13%)
Feb 22, 2012
8.721
8.721
8.623
8.623
216,143
-0.08(-0.93%)
Feb 21, 2012
8.715
8.744
8.675
8.704
173,439
+0.02(+0.20%)
Feb 17, 2012
8.640
8.686
8.588
8.686
192,433
+0.09(+1.08%)
Feb 16, 2012
8.750
8.750
8.582
8.594
292,365
-0.13(-1.46%)
Feb 15, 2012
8.675
8.750
8.669
8.721
222,553
+0.01(+0.13%)
Feb 14, 2012
8.814
8.831
8.704
8.710
177,366
-0.12(-1.31%)
Feb 13, 2012
8.837
8.837
8.779
8.825
206,171
-0.00(-0.02%)
Feb 10, 2012
8.839
8.839
8.776
8.827
124,927
+0.03(+0.33%)
Feb 09, 2012
8.874
8.879
8.793
8.799
142,420
-0.05(-0.59%)
Feb 08, 2012
8.741
8.851
8.695
8.851
319,798
+0.13(+1.45%)
Feb 07, 2012
8.724
8.741
8.678
8.724
170,286
+0.01(+0.13%)
Feb 06, 2012
8.741
8.747
8.672
8.712
194,617
-0.07(-0.85%)
Feb 03, 2012
8.839
8.839
8.729
8.787
142,947
-0.02(-0.26%)
Feb 02, 2012
8.747
8.816
8.718
8.810
362,220
+0.09(+0.99%)
Feb 01, 2012
8.804
8.810
8.712
8.724
206,173
-0.03(-0.39%)
Jan 31, 2012
8.747
8.758
8.712
8.758
285,870
+0.07(+0.80%)
Jan 30, 2012
8.689
8.729
8.672
8.689
238,956
+0.01(+0.13%)
Jan 27, 2012
8.591
8.678
8.568
8.678
284,230
+0.05(+0.60%)
Jan 26, 2012
8.545
8.649
8.545
8.626
213,622
+0.07(+0.88%)
Jan 25, 2012
8.522
8.551
8.510
8.551
203,726
+0.02(+0.27%)
Jan 24, 2012
8.487
8.528
8.476
8.528
200,327
+0.03(+0.41%)
Jan 23, 2012
8.505
8.528
8.441
8.493
236,089
-0.01(-0.14%)
Jan 20, 2012
8.551
8.551
8.482
8.505
122,865
-0.06(-0.67%)
Jan 19, 2012
8.487
8.562
8.487
8.562
171,637
+0.07(+0.88%)
Jan 18, 2012
8.435
8.522
8.435
8.487
198,502
+0.02(+0.27%)
Jan 17, 2012
8.493
8.505
8.435
8.464
162,105
-0.04(-0.47%)
Jan 13, 2012
8.487
8.505
8.453
8.505
164,774
+0.03(+0.41%)
Jan 12, 2012
8.412
8.476
8.407
8.470
176,441
+0.06(+0.75%)
Jan 11, 2012
8.360
8.412
8.349
8.407
207,087
+0.03(+0.39%)
Jan 10, 2012
8.403
8.420
8.345
8.374
197,192
-0.01(-0.07%)
Jan 09, 2012
8.357
8.408
8.357
8.380
163,900
+0.01(+0.14%)
Jan 06, 2012
8.334
8.420
8.322
8.368
178,002
+0.02(+0.27%)
Jan 05, 2012
8.363
8.363
8.271
8.345
147,060
-0.01(-0.07%)
Jan 04, 2012
8.345
8.363
8.317
8.351
131,666
-0.03(-0.34%)
Dec 30, 2011
8.374
8.397
8.317
8.380
89,512
+0.06(+0.69%)
Dec 29, 2011
8.368
8.368
8.311
8.322
83,044
-0.03(-0.34%)
Dec 28, 2011
8.374
8.374
8.311
8.351
78,103
-0.01(-0.07%)
Dec 27, 2011
8.345
8.363
8.294
8.357
157,589
+0.03(+0.34%)
Dec 23, 2011
8.311
8.351
8.299
8.328
92,354
+0.02(+0.28%)
Dec 21, 2011
8.248
8.308
8.196
8.305
191,045
+0.06(+0.77%)
Dec 20, 2011
8.156
8.254
8.156
8.242
145,768
+0.06(+0.77%)
Dec 19, 2011
8.231
8.231
8.179
8.179
141,073
-0.03(-0.42%)
Dec 16, 2011
8.179
8.259
8.168
8.213
165,248
+0.03(+0.42%)
Dec 15, 2011
8.202
8.208
8.156
8.179
135,703
-0.03(-0.35%)
Dec 14, 2011
8.145
8.208
8.116
8.208
175,175
+0.03(+0.35%)
Dec 13, 2011
8.231
8.231
8.162
8.179
123,911
-0.03(-0.37%)
Dec 12, 2011
8.170
8.221
8.164
8.210
125,729
+0.04(+0.49%)
Dec 09, 2011
8.136
8.198
8.130
8.170
131,397
+0.03(+0.35%)
Dec 08, 2011
8.255
8.255
8.130
8.141
237,968
-0.11(-1.38%)
Dec 07, 2011
8.204
8.255
8.170
8.255
102,911
+0.05(+0.63%)
Dec 06, 2011
8.118
8.204
8.118
8.204
129,429
+0.08(+0.98%)
Dec 05, 2011
8.170
8.181
8.101
8.124
106,017
-0.02(-0.28%)
Dec 02, 2011
8.170
8.252
8.101
8.147
174,343
-0.06(-0.70%)
Dec 01, 2011
8.232
8.250
8.170
8.204
112,243
+0.01(+0.07%)
Nov 30, 2011
8.170
8.204
8.147
8.198
119,557
+0.05(+0.56%)
Nov 29, 2011
8.158
8.158
8.115
8.153
76,950
-0.01(-0.07%)
Nov 28, 2011
8.193
8.244
8.130
8.158
159,977
-0.05(-0.63%)
Nov 25, 2011
8.198
8.221
8.141
8.210
51,986
+0.05(+0.63%)
Nov 23, 2011
8.170
8.221
8.113
8.158
121,040
-0.03(-0.35%)
Nov 22, 2011
8.187
8.267
8.170
8.187
88,387
+0.00(+0.00%)
Nov 21, 2011
8.187
8.198
8.153
8.187
82,231
+0.00(+0.00%)
Nov 18, 2011
8.101
8.187
8.044
8.187
102,961
+0.13(+1.63%)
Nov 17, 2011
8.175
8.175
8.016
8.056
184,276
-0.09(-1.12%)
Nov 16, 2011
8.175
8.175
8.118
8.147
62,047
-0.03(-0.35%)
Nov 15, 2011
8.187
8.187
8.084
8.175
104,662
+0.03(+0.42%)
Nov 14, 2011
8.113
8.187
8.090
8.141
106,535
-0.02(-0.28%)
Nov 11, 2011
8.130
8.164
8.067
8.164
80,417
+0.03(+0.42%)
Nov 10, 2011
8.073
8.158
8.050
8.130
167,521
+0.06(+0.68%)
Nov 09, 2011
8.063
8.086
8.029
8.075
82,097
-0.02(-0.28%)
Nov 08, 2011
8.046
8.149
7.995
8.097
140,174
-0.01(-0.07%)
Nov 07, 2011
7.910
8.143
7.910
8.103
150,471
+0.12(+1.56%)
Nov 04, 2011
7.853
7.978
7.853
7.978
163,721
+0.08(+1.01%)
Nov 03, 2011
7.819
7.904
7.819
7.899
136,473
+0.05(+0.65%)
Nov 02, 2011
7.831
7.865
7.798
7.848
122,348
+0.03(+0.36%)
Nov 01, 2011
7.797
7.904
7.797
7.819
120,371
+0.01(+0.15%)
Oct 31, 2011
7.712
7.825
7.712
7.808
122,271
+0.02(+0.22%)
Oct 28, 2011
7.751
7.814
7.751
7.791
89,224
+0.02(+0.22%)
Oct 27, 2011
7.791
7.865
7.774
7.774
140,394
-0.01(-0.15%)
Oct 26, 2011
7.842
7.842
7.757
7.785
118,085
+0.01(+0.15%)
Oct 25, 2011
7.842
7.848
7.774
7.774
148,481
-0.12(-1.51%)
Oct 24, 2011
7.956
7.956
7.865
7.893
78,083
-0.06(-0.71%)
Oct 21, 2011
7.899
7.950
7.831
7.950
127,171
+0.11(+1.37%)
Oct 20, 2011
7.717
7.887
7.717
7.842
132,938
+0.09(+1.17%)
Oct 19, 2011
7.717
7.757
7.695
7.751
81,007
-0.01(-0.07%)
Oct 18, 2011
7.734
7.785
7.689
7.757
93,628
+0.04(+0.51%)
Oct 17, 2011
7.706
7.717
7.666
7.717
65,668
+0.01(+0.15%)
Oct 14, 2011
7.734
7.734
7.645
7.706
118,690
+0.02(+0.22%)
Oct 13, 2011
7.502
7.695
7.490
7.689
137,953
+0.12(+1.57%)
Oct 12, 2011
7.604
7.615
7.536
7.570
161,684
-0.04(-0.55%)
Oct 11, 2011
7.628
7.662
7.606
7.611
111,240
-0.02(-0.29%)
Oct 10, 2011
7.702
7.727
7.628
7.634
113,778
+0.01(+0.14%)
Oct 07, 2011
7.662
7.690
7.600
7.623
140,422
-0.05(-0.59%)
Oct 06, 2011
7.725
7.726
7.668
7.668
108,931
-0.07(-0.95%)
Oct 05, 2011
7.741
7.769
7.730
7.741
113,723
+0.00(+0.00%)
Oct 04, 2011
7.786
7.837
7.713
7.741
171,510
-0.10(-1.22%)
Oct 03, 2011
7.894
7.905
7.835
7.837
102,403
-0.05(-0.57%)
Sep 30, 2011
7.882
7.888
7.843
7.882
79,218
+0.02(+0.22%)
Sep 29, 2011
7.826
7.877
7.820
7.865
51,009
+0.05(+0.58%)
Sep 28, 2011
7.786
7.888
7.769
7.820
173,963
+0.05(+0.58%)
Sep 27, 2011
7.786
7.786
7.752
7.775
49,944
+0.03(+0.36%)
Sep 26, 2011
7.769
7.775
7.724
7.747
139,968
-0.04(-0.51%)
Sep 23, 2011
7.736
7.820
7.713
7.786
118,849
+0.05(+0.58%)
Sep 22, 2011
7.747
7.798
7.713
7.741
144,544
-0.01(-0.07%)
Sep 21, 2011
7.758
7.781
7.713
7.747
121,419
-0.03(-0.36%)
Sep 20, 2011
7.758
7.795
7.747
7.775
92,654
+0.02(+0.29%)
Sep 19, 2011
7.702
7.815
7.702
7.752
67,416
+0.01(+0.07%)
Sep 16, 2011
7.662
7.752
7.662
7.747
89,534
+0.07(+0.96%)
Sep 15, 2011
7.685
7.713
7.623
7.673
67,726
-0.02(-0.22%)
Sep 14, 2011
7.724
7.752
7.690
7.690
121,436
-0.05(-0.66%)
Sep 13, 2011
7.679
7.752
7.679
7.741
67,113
+0.06(+0.78%)
Sep 12, 2011
7.642
7.687
7.597
7.681
82,739
+0.04(+0.51%)
Sep 09, 2011
7.608
7.675
7.580
7.642
156,906
+0.02(+0.29%)
Sep 08, 2011
7.743
7.743
7.619
7.619
182,036
-0.09(-1.16%)
Sep 07, 2011
7.681
7.743
7.670
7.709
205,739
+0.04(+0.59%)
Sep 06, 2011
7.603
7.720
7.603
7.664
154,846
-0.02(-0.22%)
Sep 02, 2011
7.687
7.748
7.681
7.681
92,383
-0.05(-0.65%)
Sep 01, 2011
7.771
7.805
7.720
7.732
146,807
-0.03(-0.43%)
Aug 31, 2011
7.816
7.849
7.765
7.765
147,196
+0.01(+0.07%)
Aug 30, 2011
7.743
7.833
7.737
7.760
140,958
+0.01(+0.07%)
Aug 29, 2011
7.737
7.754
7.698
7.754
128,553
+0.04(+0.58%)
Aug 26, 2011
7.687
7.754
7.653
7.709
163,098
+0.03(+0.44%)
Aug 25, 2011
7.670
7.681
7.619
7.675
92,483
+0.01(+0.15%)
Aug 24, 2011
7.647
7.681
7.636
7.664
80,586
-0.02(-0.22%)
Aug 23, 2011
7.675
7.692
7.653
7.681
130,519
+0.06(+0.74%)
Aug 22, 2011
7.642
7.687
7.586
7.625
118,788
+0.01(+0.15%)
Aug 19, 2011
7.502
7.636
7.502
7.614
166,733
+0.04(+0.52%)
Aug 18, 2011
7.552
7.619
7.513
7.574
166,145
-0.06(-0.81%)
Aug 17, 2011
7.518
7.642
7.518
7.636
149,299
+0.09(+1.19%)
Aug 16, 2011
7.541
7.603
7.530
7.546
166,266
-0.04(-0.52%)
Aug 15, 2011
7.445
7.591
7.445
7.586
178,244
+0.12(+1.58%)
Aug 12, 2011
7.339
7.468
7.339
7.468
136,411
+0.11(+1.53%)
Aug 11, 2011
7.406
7.429
7.300
7.356
185,863
-0.00(-0.03%)
Aug 10, 2011
7.135
7.358
7.104
7.358
195,220
+0.22(+3.13%)
Aug 09, 2011
7.196
7.135
6.811
7.135
336,655
+0.22(+3.23%)
Aug 08, 2011
7.196
7.196
6.861
6.911
300,444
-0.36(-4.91%)
Aug 05, 2011
7.324
7.386
7.252
7.268
192,540
-0.06(-0.84%)
Aug 04, 2011
7.447
7.484
7.330
7.330
141,965
-0.11(-1.44%)
Aug 03, 2011
7.397
7.464
7.397
7.437
133,448
+0.02(+0.32%)
Aug 02, 2011
7.341
7.419
7.335
7.413
119,108
+0.10(+1.37%)
Aug 01, 2011
7.224
7.346
7.224
7.313
118,529
+0.12(+1.71%)
Jul 29, 2011
7.218
7.252
7.174
7.190
120,438
-0.10(-1.38%)
Jul 28, 2011
7.280
7.358
7.170
7.291
197,056
-0.01(-0.08%)
Jul 27, 2011
7.425
7.441
7.296
7.296
117,010
-0.15(-2.02%)
Jul 26, 2011
7.492
7.492
7.430
7.447
77,464
-0.03(-0.45%)
Jul 25, 2011
7.441
7.497
7.425
7.480
85,360
+0.00(+0.00%)
Jul 22, 2011
7.469
7.486
7.469
7.480
62,018
+0.04(+0.60%)
Jul 21, 2011
7.436
7.503
7.419
7.436
100,247
+0.01(+0.15%)
Jul 20, 2011
7.341
7.436
7.341
7.425
117,240
+0.04(+0.60%)
Jul 19, 2011
7.352
7.408
7.352
7.380
111,552
+0.02(+0.30%)
Jul 18, 2011
7.447
7.447
7.358
7.358
91,945
-0.07(-0.90%)
Jul 15, 2011
7.508
7.508
7.425
7.425
88,689
-0.07(-0.89%)
Jul 14, 2011
7.536
7.553
7.487
7.492
113,221
-0.04(-0.59%)
Jul 13, 2011
7.564
7.581
7.536
7.536
69,947
-0.01(-0.17%)
Jul 12, 2011
7.516
7.555
7.508
7.549
85,344
+0.02(+0.31%)
Jul 11, 2011
7.549
7.571
7.510
7.526
88,518
-0.04(-0.53%)
Jul 08, 2011
7.538
7.571
7.538
7.566
57,800
+0.03(+0.44%)
Jul 07, 2011
7.555
7.610
7.533
7.533
114,248
+0.02(+0.22%)
Jul 06, 2011
7.405
7.549
7.405
7.516
113,576
+0.09(+1.19%)
Jul 05, 2011
7.411
7.477
7.388
7.427
139,993
+0.03(+0.45%)
Jul 01, 2011
7.394
7.415
7.355
7.394
74,894
+0.01(+0.15%)
Jun 30, 2011
7.361
7.399
7.361
7.383
60,174
+0.01(+0.15%)
Jun 29, 2011
7.455
7.455
7.372
7.372
90,483
-0.08(-1.04%)
Jun 28, 2011
7.444
7.449
7.402
7.449
168,869
+0.03(+0.45%)
Jun 27, 2011
7.455
7.455
7.405
7.416
117,922
-0.04(-0.52%)
Jun 24, 2011
7.433
7.460
7.433
7.455
38,766
+0.01(+0.07%)
Jun 23, 2011
7.438
7.455
7.405
7.449
195,852
+0.01(+0.07%)
Jun 22, 2011
7.427
7.444
7.425
7.444
86,872
+0.02(+0.22%)
Jun 21, 2011
7.388
7.427
7.355
7.427
113,022
+0.07(+0.98%)
Jun 20, 2011
7.322
7.355
7.322
7.355
95,843
+0.08(+1.07%)
Jun 17, 2011
7.261
7.300
7.255
7.277
70,135
+0.01(+0.15%)
Jun 16, 2011
7.255
7.305
7.244
7.266
147,209
+0.01(+0.15%)
Jun 15, 2011
7.283
7.283
7.244
7.255
74,370
-0.03(-0.38%)
Jun 14, 2011
7.289
7.305
7.255
7.283
115,025
+0.03(+0.38%)
Jun 13, 2011
7.355
7.355
7.255
7.255
173,953
-0.05(-0.71%)
Jun 10, 2011
7.307
7.324
7.269
7.307
104,583
+0.03(+0.45%)
Jun 09, 2011
7.302
7.313
7.263
7.274
102,492
-0.06(-0.75%)
Jun 08, 2011
7.373
7.373
7.324
7.329
87,538
-0.04(-0.52%)
Jun 07, 2011
7.417
7.417
7.368
7.368
131,658
-0.02(-0.22%)
Jun 06, 2011
7.384
7.417
7.357
7.384
97,287
+0.03(+0.45%)
Jun 03, 2011
7.324
7.373
7.324
7.351
149,858
+0.11(+1.52%)
May 24, 2011
7.285
7.285
7.230
7.241
93,366
-0.01(-0.15%)
May 23, 2011
7.235
7.313
7.235
7.252
125,980
-0.05(-0.68%)
May 20, 2011
7.351
7.351
7.302
7.302
70,678
-0.01(-0.19%)
May 19, 2011
7.390
7.390
7.307
7.315
91,941
-0.06(-0.86%)
May 18, 2011
7.368
7.395
7.362
7.379
133,366
+0.02(+0.30%)
May 17, 2011
7.373
7.373
7.335
7.357
72,332
-0.03(-0.37%)
May 16, 2011
7.401
7.412
7.352
7.384
102,625
-0.02(-0.22%)
May 13, 2011
7.373
7.406
7.346
7.401
88,867
+0.03(+0.37%)
May 12, 2011
7.318
7.379
7.291
7.373
149,674
+0.10(+1.41%)
May 11, 2011
7.331
7.331
7.259
7.270
172,941
-0.07(-0.90%)
May 10, 2011
7.287
7.347
7.259
7.336
110,153
+0.05(+0.68%)
May 09, 2011
7.281
7.310
7.238
7.287
83,445
+0.04(+0.53%)
May 06, 2011
7.249
7.325
7.232
7.249
77,065
-0.01(-0.08%)
May 05, 2011
7.221
7.265
7.213
7.254
100,961
+0.04(+0.61%)
May 04, 2011
7.194
7.227
7.161
7.210
89,283
+0.04(+0.61%)
May 03, 2011
7.150
7.205
7.139
7.166
104,384
+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.