Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Investment Quality Fund (NY: MFT )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.877 6.908 6.841 6.908 24,247 +0.04(+0.53%)
Apr 29, 2004 6.985 6.995 6.856 6.872 54,897 -0.13(-1.84%)
Apr 28, 2004 6.985 7.001 6.965 7.001 34,916 +0.04(+0.52%)
Apr 27, 2004 6.965 7.001 6.959 6.965 13,578 +0.01(+0.07%)
Apr 26, 2004 7.011 7.011 6.959 6.959 27,545 -0.05(-0.74%)
Apr 23, 2004 7.042 7.042 6.913 7.011 44,809 -0.03(-0.44%)
Apr 22, 2004 7.037 7.062 6.975 7.042 18,622 +0.03(+0.37%)
Apr 21, 2004 7.197 7.217 6.985 7.016 42,870 -0.20(-2.79%)
Apr 20, 2004 7.269 7.294 7.217 7.217 22,889 -0.05(-0.71%)
Apr 19, 2004 7.217 7.279 7.202 7.269 12,026 +0.05(+0.64%)
Apr 16, 2004 7.233 7.274 7.217 7.222 20,174 +0.01(+0.07%)
Apr 15, 2004 7.217 7.243 7.186 7.217 32,977 +0.01(+0.14%)
Apr 14, 2004 7.382 7.382 7.171 7.207 67,311 -0.18(-2.44%)
Apr 13, 2004 7.398 7.398 7.387 7.387 54,509 -0.05(-0.69%)
Apr 12, 2004 7.423 7.449 7.403 7.439 37,050 +0.01(+0.14%)
Apr 08, 2004 7.470 7.475 7.429 7.429 50,629 -0.04(-0.55%)
Apr 07, 2004 7.382 7.470 7.382 7.470 30,455 +0.08(+1.12%)
Apr 06, 2004 7.496 7.496 7.377 7.387 51,405 -0.17(-2.25%)
Apr 05, 2004 7.743 7.743 7.557 7.557 21,532 -0.20(-2.53%)
Apr 02, 2004 7.815 7.825 7.743 7.753 23,859 -0.11(-1.38%)
Apr 01, 2004 7.846 7.887 7.846 7.862 9,117 +0.03(+0.33%)
Mar 31, 2004 7.851 7.862 7.815 7.836 37,244 -0.02(-0.20%)
Mar 30, 2004 7.820 7.851 7.815 7.851 16,100 +0.02(+0.26%)
Mar 29, 2004 7.862 7.862 7.820 7.831 17,264 -0.04(-0.52%)
Mar 26, 2004 7.887 7.887 7.862 7.872 4,073 -0.04(-0.52%)
Mar 25, 2004 7.913 7.939 7.903 7.913 32,783 +0.01(+0.13%)
Mar 24, 2004 7.918 7.934 7.903 7.903 16,100 -0.03(-0.33%)
Mar 23, 2004 7.929 7.929 7.929 7.929 775 -0.01(-0.06%)
Mar 22, 2004 7.908 7.934 7.903 7.934 26,381 +0.02(+0.20%)
Mar 19, 2004 7.918 7.918 7.918 7.918 1,939 +0.02(+0.26%)
Mar 18, 2004 7.903 7.923 7.898 7.898 8,923 +0.00(+0.00%)
Mar 17, 2004 7.867 7.898 7.867 7.898 16,294 +0.04(+0.46%)
Mar 16, 2004 7.872 7.892 7.862 7.862 23,277 -0.04(-0.46%)
Mar 15, 2004 7.862 7.908 7.862 7.898 22,889 +0.01(+0.13%)
Mar 12, 2004 7.882 7.913 7.851 7.887 40,930 +0.02(+0.20%)
Mar 11, 2004 7.825 7.872 7.815 7.872 18,428 +0.01(+0.07%)
Mar 10, 2004 7.841 7.867 7.831 7.867 34,916 +0.01(+0.07%)
Mar 09, 2004 7.846 7.862 7.846 7.862 19,786 +0.02(+0.26%)
Mar 08, 2004 7.841 7.862 7.836 7.841 8,923 +0.00(+0.00%)
Mar 05, 2004 7.810 7.841 7.810 7.841 21,144 +0.04(+0.53%)
Mar 04, 2004 7.815 7.820 7.784 7.800 23,665 -0.02(-0.20%)
Mar 03, 2004 7.805 7.825 7.800 7.815 31,425 +0.01(+0.13%)
Mar 02, 2004 7.795 7.810 7.795 7.805 12,608 -0.03(-0.39%)
Mar 01, 2004 7.825 7.851 7.815 7.836 28,903 +0.04(+0.46%)
Feb 27, 2004 7.831 7.841 7.784 7.800 45,779 -0.04(-0.46%)
Feb 26, 2004 7.846 7.851 7.825 7.836 20,950 -0.01(-0.13%)
Feb 25, 2004 7.825 7.846 7.825 7.846 5,431 +0.03(+0.40%)
Feb 24, 2004 7.810 7.815 7.810 7.815 2,133 +0.00(+0.00%)
Feb 23, 2004 7.846 7.846 7.810 7.815 19,980 -0.02(-0.26%)
Feb 20, 2004 7.846 7.856 7.820 7.836 22,695 -0.01(-0.13%)
Feb 19, 2004 7.820 7.851 7.820 7.846 21,144 +0.03(+0.40%)
Feb 18, 2004 7.831 7.831 7.815 7.815 4,461 -0.01(-0.07%)
Feb 17, 2004 7.836 7.836 7.820 7.820 20,174 -0.03(-0.33%)
Feb 13, 2004 7.872 7.872 7.841 7.846 16,294 -0.01(-0.07%)
Feb 12, 2004 7.836 7.877 7.836 7.851 20,950 +0.02(+0.20%)
Feb 11, 2004 7.800 7.836 7.789 7.836 40,736 +0.01(+0.07%)
Feb 10, 2004 7.758 7.831 7.758 7.831 19,398 +0.08(+1.00%)
Feb 09, 2004 7.655 7.769 7.655 7.753 40,736 +0.08(+1.01%)
Feb 06, 2004 7.640 7.676 7.635 7.676 24,053 +0.04(+0.54%)
Feb 05, 2004 7.676 7.676 7.630 7.635 21,144 -0.02(-0.20%)
Feb 04, 2004 7.681 7.681 7.650 7.650 14,936 -0.03(-0.40%)
Feb 03, 2004 7.645 7.686 7.645 7.681 16,876 +0.04(+0.54%)
Feb 02, 2004 7.573 7.645 7.573 7.640 57,806 +0.06(+0.82%)
Jan 30, 2004 7.578 7.578 7.568 7.578 22,695 -0.01(-0.07%)
Jan 29, 2004 7.624 7.630 7.578 7.583 25,993 -0.04(-0.54%)
Jan 28, 2004 7.717 7.717 7.619 7.624 54,703 -0.09(-1.20%)
Jan 27, 2004 7.743 7.743 7.712 7.717 19,204 -0.03(-0.40%)
Jan 26, 2004 7.825 7.836 7.743 7.748 71,191 -0.07(-0.92%)
Jan 23, 2004 7.862 7.862 7.815 7.820 25,023 +0.03(+0.33%)
Jan 22, 2004 7.779 7.805 7.779 7.795 15,324 +0.04(+0.47%)
Jan 21, 2004 7.717 7.769 7.717 7.758 11,832 +0.04(+0.53%)
Jan 20, 2004 7.779 7.779 7.671 7.717 34,140 -0.06(-0.73%)
Jan 16, 2004 7.774 7.779 7.743 7.774 17,846 +0.02(+0.27%)
Jan 15, 2004 7.707 7.779 7.681 7.753 40,930 +0.05(+0.67%)
Jan 14, 2004 7.655 7.707 7.655 7.702 22,307 +0.05(+0.61%)
Jan 13, 2004 7.666 7.707 7.655 7.655 10,669 +0.02(+0.20%)
Jan 12, 2004 7.578 7.640 7.578 7.640 6,983 +0.06(+0.82%)
Jan 09, 2004 7.537 7.593 7.537 7.578 44,227 +0.05(+0.62%)
Jan 08, 2004 7.542 7.547 7.501 7.532 29,873 -0.01(-0.14%)
Jan 07, 2004 7.542 7.557 7.537 7.542 8,341 +0.01(+0.14%)
Jan 06, 2004 7.444 7.532 7.444 7.532 50,823 +0.07(+0.97%)
Jan 05, 2004 7.490 7.490 7.454 7.459 9,893 -0.04(-0.48%)
Jan 02, 2004 7.521 7.521 7.490 7.496 18,428 -0.03(-0.34%)
Dec 31, 2003 7.454 7.521 7.439 7.521 58,194 +0.07(+0.97%)
Dec 30, 2003 7.490 7.490 7.449 7.449 39,184 -0.05(-0.62%)
Dec 29, 2003 7.475 7.501 7.475 7.496 17,264 +0.05(+0.69%)
Dec 26, 2003 7.449 7.454 7.444 7.444 11,444 -0.02(-0.21%)
Dec 24, 2003 7.459 7.459 7.459 7.459 0 +0.01(+0.07%)
Dec 23, 2003 7.459 7.459 7.444 7.454 21,920 +0.02(+0.28%)
Dec 22, 2003 7.423 7.434 7.423 7.434 26,769 -0.01(-0.14%)
Dec 19, 2003 7.454 7.454 7.444 7.444 23,277 -0.02(-0.21%)
Dec 18, 2003 7.449 7.459 7.449 7.459 21,532 +0.01(+0.07%)
Dec 17, 2003 7.439 7.454 7.439 7.454 2,715 -0.02(-0.28%)
Dec 16, 2003 7.454 7.475 7.454 7.475 7,953 -0.02(-0.28%)
Dec 15, 2003 7.496 7.496 7.496 7.496 5,043 -0.02(-0.21%)
Dec 12, 2003 7.511 7.511 7.485 7.511 39,766 +0.00(+0.00%)
Dec 11, 2003 7.537 7.537 7.449 7.511 47,525 -0.01(-0.07%)
Dec 10, 2003 7.496 7.516 7.496 7.516 15,130 +0.01(+0.07%)
Dec 09, 2003 7.465 7.516 7.465 7.511 10,863 +0.08(+1.11%)
Dec 08, 2003 7.439 7.449 7.434 7.429 18,816 -0.02(-0.21%)
Dec 05, 2003 7.434 7.444 7.429 7.444 11,638 +0.05(+0.63%)
Dec 04, 2003 7.403 7.403 7.398 7.398 13,966 -0.01(-0.07%)
Dec 03, 2003 7.398 7.403 7.398 7.403 23,859 +0.01(+0.07%)
Dec 02, 2003 7.398 7.408 7.398 7.398 19,980 +0.03(+0.35%)
Dec 01, 2003 7.377 7.377 7.372 7.372 32,395 -0.01(-0.07%)
Nov 28, 2003 7.320 7.377 7.320 7.377 22,113 +0.07(+0.99%)
Nov 26, 2003 7.325 7.331 7.305 7.305 13,384 -0.05(-0.63%)
Nov 25, 2003 7.346 7.346 7.346 7.351 21,920 +0.02(+0.28%)
Nov 24, 2003 7.382 7.382 7.320 7.331 14,354 -0.05(-0.70%)
Nov 21, 2003 7.367 7.382 7.367 7.382 16,294 +0.06(+0.85%)
Nov 20, 2003 7.408 7.418 7.320 7.320 44,421 -0.09(-1.18%)
Nov 19, 2003 7.382 7.418 7.382 7.408 14,160 +0.03(+0.42%)
Nov 18, 2003 7.418 7.418 7.377 7.377 5,819 -0.02(-0.28%)
Nov 17, 2003 7.398 7.398 7.398 7.398 32,589 -0.02(-0.28%)
Nov 14, 2003 7.418 7.418 7.398 7.418 28,127 +0.03(+0.42%)
Nov 13, 2003 7.356 7.418 7.356 7.387 59,552 +0.02(+0.28%)
Nov 12, 2003 7.398 7.398 7.367 7.367 17,846 -0.03(-0.42%)
Nov 11, 2003 7.408 7.439 7.398 7.398 15,712 +0.01(+0.07%)
Nov 10, 2003 7.372 7.377 7.367 7.392 9,311 +0.02(+0.21%)
Nov 07, 2003 7.398 7.398 7.377 7.377 9,311 -0.05(-0.69%)
Nov 06, 2003 7.429 7.429 7.429 7.429 18,040 +0.01(+0.07%)
Nov 05, 2003 7.356 7.423 7.418 7.423 14,354 +0.07(+0.98%)
Nov 04, 2003 7.356 7.367 7.351 7.351 11,250 +0.03(+0.42%)
Nov 03, 2003 7.320 7.320 7.320 7.320 6,983 +0.02(+0.21%)
Oct 31, 2003 7.305 7.305 7.305 7.305 0 +0.00(+0.00%)
Oct 30, 2003 7.305 7.305 7.305 7.305 0 +0.00(+0.00%)
Oct 29, 2003 7.279 7.305 7.264 7.305 20,756 +0.02(+0.21%)
Oct 28, 2003 7.289 7.289 7.289 7.289 19,980 -0.03(-0.42%)
Oct 27, 2003 7.320 7.320 7.320 7.320 3,297 +0.00(+0.00%)
Oct 24, 2003 7.320 7.320 7.320 7.320 2,909 +0.01(+0.14%)
Oct 23, 2003 7.294 7.315 7.274 7.310 28,903 +0.00(+0.00%)
Oct 22, 2003 7.300 7.310 7.300 7.310 4,461 +0.02(+0.21%)
Oct 21, 2003 7.197 7.294 7.176 7.294 30,261 +0.11(+1.51%)
Oct 20, 2003 7.186 7.186 7.186 7.186 1,939 -0.03(-0.43%)
Oct 17, 2003 7.243 7.243 7.217 7.217 5,625 -0.03(-0.36%)
Oct 16, 2003 7.233 7.243 7.243 7.243 11,056 +0.01(+0.14%)
Oct 15, 2003 7.197 7.238 7.197 7.233 16,294 -0.03(-0.43%)
Oct 14, 2003 7.279 7.279 7.253 7.264 15,518 -0.03(-0.42%)
Oct 13, 2003 7.294 7.331 7.294 7.294 12,996 +0.00(+0.00%)
Oct 10, 2003 7.300 7.300 7.300 7.294 10,669 +0.00(+0.00%)
Oct 09, 2003 7.269 7.294 7.269 7.294 9,311 +0.00(+0.00%)
Oct 08, 2003 7.294 7.294 7.294 7.294 0 +0.01(+0.07%)
Oct 07, 2003 7.243 7.289 7.258 7.289 24,635 +0.05(+0.64%)
Oct 06, 2003 7.248 7.289 7.243 7.243 17,652 -0.04(-0.50%)
Oct 03, 2003 7.279 7.279 7.279 7.279 0 +0.00(+0.00%)
Oct 02, 2003 7.279 7.279 7.279 7.279 18,234 +0.02(+0.21%)
Oct 01, 2003 7.248 7.264 7.227 7.264 14,160 +0.01(+0.14%)
Sep 30, 2003 7.253 7.253 7.253 7.253 2,133 +0.03(+0.36%)
Sep 29, 2003 7.269 7.269 7.217 7.227 15,906 -0.07(-0.92%)
Sep 26, 2003 7.166 7.294 7.166 7.294 24,441 +0.10(+1.36%)
Sep 25, 2003 7.191 7.197 7.191 7.197 7,759 +0.02(+0.29%)
Sep 24, 2003 7.176 7.176 7.176 7.176 6,401 -0.02(-0.29%)
Sep 23, 2003 7.269 7.269 7.197 7.197 11,638 -0.05(-0.64%)
Sep 22, 2003 7.243 7.243 7.197 7.243 27,545 -0.07(-0.99%)
Sep 19, 2003 7.274 7.315 7.269 7.315 7,759 +0.04(+0.57%)
Sep 18, 2003 7.310 7.310 7.274 7.274 18,234 +0.01(+0.07%)
Sep 17, 2003 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Sep 16, 2003 7.253 7.253 7.253 7.269 9,699 +0.05(+0.71%)
Sep 15, 2003 7.243 7.243 7.217 7.217 6,013 +0.00(+0.00%)
Sep 12, 2003 7.140 7.217 7.130 7.217 16,100 +0.00(+0.00%)
Sep 11, 2003 7.243 7.243 7.191 7.217 10,669 -0.03(-0.36%)
Sep 10, 2003 7.197 7.243 7.197 7.243 5,431 +0.03(+0.36%)
Sep 09, 2003 7.238 7.243 7.217 7.217 9,505 +0.01(+0.07%)
Sep 08, 2003 7.238 7.248 7.212 7.212 27,933 -0.02(-0.29%)
Sep 05, 2003 7.130 7.243 7.093 7.233 22,889 +0.14(+1.96%)
Sep 04, 2003 7.099 7.124 7.088 7.093 17,070 -0.01(-0.07%)
Sep 03, 2003 7.026 7.109 7.026 7.099 19,398 +0.04(+0.51%)
Sep 02, 2003 7.037 7.062 7.037 7.062 8,341 +0.03(+0.44%)
Aug 29, 2003 7.032 7.032 6.990 7.032 17,070 +0.01(+0.07%)
Aug 28, 2003 6.970 7.032 6.970 7.026 30,843 +0.06(+0.89%)
Aug 27, 2003 6.985 7.011 6.959 6.965 25,411 +0.01(+0.07%)
Aug 26, 2003 7.011 7.032 6.934 6.959 39,378 -0.08(-1.10%)
Aug 25, 2003 7.073 7.073 7.037 7.037 10,087 -0.02(-0.29%)
Aug 22, 2003 7.052 7.073 7.001 7.057 40,736 -0.03(-0.44%)
Aug 21, 2003 7.088 7.088 7.057 7.088 24,247 +0.02(+0.29%)
Aug 20, 2003 7.068 7.186 7.062 7.068 54,121 +0.02(+0.22%)
Aug 19, 2003 7.078 7.078 7.037 7.052 12,996 -0.02(-0.29%)
Aug 18, 2003 7.088 7.135 7.037 7.073 16,294 -0.04(-0.58%)
Aug 15, 2003 7.124 7.124 7.114 7.114 4,849 -0.01(-0.07%)
Aug 14, 2003 7.114 7.124 7.114 7.119 8,535 +0.01(+0.07%)
Aug 13, 2003 7.114 7.130 7.032 7.114 67,311 -0.08(-1.15%)
Aug 12, 2003 7.191 7.197 7.171 7.197 14,354 -0.01(-0.14%)
Aug 11, 2003 7.207 7.217 7.176 7.207 32,201 -0.01(-0.07%)
Aug 08, 2003 7.181 7.212 7.181 7.212 5,819 +0.04(+0.50%)
Aug 07, 2003 7.109 7.176 7.104 7.176 13,384 +0.07(+0.94%)
Aug 06, 2003 7.109 7.114 7.068 7.109 19,398 +0.03(+0.44%)
Aug 05, 2003 7.068 7.114 7.062 7.078 36,856 +0.02(+0.22%)
Aug 04, 2003 7.016 7.062 6.990 7.062 42,676 +0.02(+0.29%)
Aug 01, 2003 7.088 7.104 7.011 7.042 76,235 -0.23(-3.12%)
Jul 31, 2003 7.356 7.372 7.238 7.269 35,304 -0.09(-1.19%)
Jul 30, 2003 7.351 7.367 7.351 7.356 7,953 +0.01(+0.14%)
Jul 29, 2003 7.429 7.429 7.346 7.346 24,635 -0.10(-1.38%)
Jul 28, 2003 7.521 7.521 7.449 7.449 44,034 -0.08(-1.03%)
Jul 25, 2003 7.449 7.526 7.429 7.526 34,334 +0.06(+0.83%)
Jul 24, 2003 7.465 7.475 7.444 7.465 19,398 -0.01(-0.14%)
Jul 23, 2003 7.449 7.480 7.449 7.475 11,638 +0.03(+0.42%)
Jul 22, 2003 7.470 7.475 7.444 7.444 8,923 -0.02(-0.28%)
Jul 21, 2003 7.454 7.506 7.454 7.465 24,441 +0.02(+0.21%)
Jul 18, 2003 7.444 7.459 7.398 7.449 60,910 +0.01(+0.14%)
Jul 17, 2003 7.593 7.593 7.413 7.439 83,800 -0.16(-2.17%)
Jul 16, 2003 7.733 7.733 7.604 7.604 9,505 -0.15(-1.99%)
Jul 15, 2003 7.841 7.862 7.758 7.758 48,883 -0.16(-2.02%)
Jul 14, 2003 7.929 7.929 7.851 7.918 34,528 +0.01(+0.07%)
Jul 11, 2003 7.965 7.985 7.913 7.913 17,070 -0.05(-0.58%)
Jul 10, 2003 7.970 7.970 7.934 7.959 11,832 -0.03(-0.39%)
Jul 09, 2003 7.970 7.990 7.913 7.990 45,197 +0.00(+0.00%)
Jul 08, 2003 7.996 8.006 7.980 7.990 9,893 +0.00(+0.00%)
Jul 07, 2003 8.094 8.109 7.990 7.990 52,375 -0.08(-0.96%)
Jul 03, 2003 8.037 8.068 8.016 8.068 17,070 +0.03(+0.38%)
Jul 02, 2003 7.980 8.037 7.980 8.037 15,518 +0.05(+0.65%)
Jul 01, 2003 7.954 7.996 7.954 7.985 10,281 +0.05(+0.58%)
Jun 30, 2003 7.903 7.934 7.892 7.939 17,070 +0.04(+0.46%)
Jun 27, 2003 7.903 7.903 7.903 7.903 775 +0.00(+0.00%)
Jun 26, 2003 7.841 7.913 7.836 7.903 40,154 +0.07(+0.86%)
Jun 25, 2003 7.862 7.877 7.836 7.836 13,384 -0.02(-0.26%)
Jun 24, 2003 7.846 7.856 7.815 7.856 14,742 +0.02(+0.26%)
Jun 23, 2003 7.774 7.836 7.743 7.836 52,375 +0.07(+0.86%)
Jun 20, 2003 7.800 7.825 7.758 7.769 32,783 -0.04(-0.53%)
Jun 19, 2003 7.990 7.996 7.789 7.810 57,612 -0.15(-1.94%)
Jun 18, 2003 8.114 8.171 7.965 7.965 85,546 -0.18(-2.22%)
Jun 17, 2003 8.145 8.145 8.145 8.145 4,461 +0.00(+0.00%)
Jun 16, 2003 8.145 8.150 8.124 8.145 10,281 +0.00(+0.00%)
Jun 13, 2003 8.114 8.145 8.104 8.145 11,250 +0.04(+0.51%)
Jun 12, 2003 8.088 8.145 8.088 8.104 21,338 +0.01(+0.13%)
Jun 11, 2003 8.021 8.119 8.021 8.094 32,977 +0.08(+1.03%)
Jun 10, 2003 8.006 8.037 8.001 8.011 16,100 +0.02(+0.26%)
Jun 09, 2003 7.965 8.006 7.965 7.990 33,364 +0.01(+0.06%)
Jun 06, 2003 8.006 8.032 7.949 7.985 39,960 -0.01(-0.13%)
Jun 05, 2003 7.965 7.996 7.965 7.996 15,324 +0.02(+0.19%)
Jun 04, 2003 7.965 7.990 7.959 7.980 20,368 +0.02(+0.19%)
Jun 03, 2003 7.918 7.965 7.918 7.965 12,026 +0.06(+0.78%)
Jun 02, 2003 7.913 7.913 7.872 7.903 32,977 -0.05(-0.65%)
May 30, 2003 7.892 7.954 7.892 7.954 23,277 +0.03(+0.33%)
May 29, 2003 7.887 7.929 7.856 7.929 37,826 +0.08(+0.98%)
May 28, 2003 7.836 7.887 7.836 7.851 31,619 -0.02(-0.26%)
May 27, 2003 7.887 7.887 7.836 7.872 19,010 -0.01(-0.13%)
May 23, 2003 7.856 7.882 7.825 7.882 20,368 +0.03(+0.33%)
May 22, 2003 7.851 7.862 7.820 7.856 12,996 +0.02(+0.20%)
May 21, 2003 7.862 7.862 7.836 7.841 13,578 -0.02(-0.20%)
May 20, 2003 7.800 7.862 7.795 7.856 18,234 +0.06(+0.73%)
May 19, 2003 7.784 7.800 7.753 7.800 20,174 +0.02(+0.20%)
May 16, 2003 7.743 7.784 7.743 7.784 7,759 +0.01(+0.07%)
May 15, 2003 7.789 7.789 7.738 7.779 16,876 -0.01(-0.07%)
May 14, 2003 7.769 7.795 7.769 7.784 4,849 +0.00(+0.00%)
May 13, 2003 7.753 7.784 7.707 7.784 39,572 +0.04(+0.47%)
May 12, 2003 7.722 7.748 7.712 7.748 27,739 +0.06(+0.74%)
May 09, 2003 7.686 7.691 7.686 7.691 3,491 +0.01(+0.13%)
May 08, 2003 7.671 7.691 7.640 7.681 13,772 +0.02(+0.27%)
May 07, 2003 7.645 7.691 7.645 7.660 11,444 +0.02(+0.27%)
May 06, 2003 7.681 7.697 7.640 7.640 11,444 -0.04(-0.47%)
May 05, 2003 7.717 7.717 7.676 7.676 17,846 -0.04(-0.47%)
May 02, 2003 7.640 7.712 7.640 7.712 45,391 +0.04(+0.54%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.