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, 2008 6.300 6.351 6.300 6.351 12,802 +0.03(+0.41%)
Apr 29, 2008 6.315 6.330 6.315 6.325 16,686 +0.01(+0.16%)
Apr 28, 2008 6.305 6.315 6.300 6.315 25,023 +0.02(+0.25%)
Apr 25, 2008 6.300 6.300 6.279 6.300 3,297 +0.00(+0.00%)
Apr 24, 2008 6.325 6.336 6.284 6.300 66,923 -0.03(-0.49%)
Apr 23, 2008 6.330 6.330 6.330 6.330 387 -0.01(-0.16%)
Apr 22, 2008 6.341 6.346 6.325 6.341 30,261 +0.02(+0.33%)
Apr 21, 2008 6.289 6.320 6.279 6.320 11,250 +0.00(+0.00%)
Apr 18, 2008 6.305 6.325 6.305 6.320 5,819 +0.02(+0.33%)
Apr 17, 2008 6.305 6.325 6.300 6.300 9,117 -0.01(-0.08%)
Apr 16, 2008 6.289 6.336 6.289 6.305 21,532 +0.01(+0.08%)
Apr 15, 2008 6.320 6.346 6.300 6.300 23,665 -0.03(-0.41%)
Apr 14, 2008 6.320 6.336 6.320 6.325 5,819 -0.01(-0.08%)
Apr 11, 2008 6.310 6.330 6.310 6.330 12,026 +0.00(+0.00%)
Apr 10, 2008 6.310 6.330 6.310 6.330 7,371 +0.03(+0.41%)
Apr 09, 2008 6.289 6.305 6.289 6.305 3,685 +0.03(+0.49%)
Apr 08, 2008 6.284 6.315 6.274 6.274 5,237 -0.03(-0.49%)
Apr 07, 2008 6.300 6.310 6.258 6.305 32,395 +0.02(+0.25%)
Apr 04, 2008 6.248 6.289 6.248 6.289 18,816 +0.05(+0.74%)
Apr 03, 2008 6.222 6.253 6.217 6.243 26,963 +0.02(+0.25%)
Apr 02, 2008 6.243 6.243 6.217 6.227 19,980 -0.02(-0.25%)
Apr 01, 2008 6.212 6.248 6.212 6.243 11,056 +0.03(+0.50%)
Mar 31, 2008 6.186 6.222 6.181 6.212 17,070 +0.04(+0.58%)
Mar 28, 2008 6.176 6.176 6.176 6.176 775 +0.00(+0.00%)
Mar 27, 2008 6.155 6.207 6.155 6.176 38,796 +0.02(+0.34%)
Mar 26, 2008 6.124 6.155 6.124 6.155 10,669 +0.04(+0.59%)
Mar 25, 2008 6.088 6.119 6.088 6.119 35,799 +0.03(+0.51%)
Mar 24, 2008 6.073 6.098 6.068 6.088 22,113 +0.00(+0.00%)
Mar 21, 2008 6.104 6.104 6.068 6.088 16,876 +0.00(+0.00%)
Mar 20, 2008 6.104 6.104 6.068 6.088 16,876 -0.03(-0.42%)
Mar 19, 2008 6.078 6.119 6.078 6.114 7,953 +0.01(+0.08%)
Mar 18, 2008 6.062 6.124 6.062 6.109 15,712 +0.05(+0.77%)
Mar 17, 2008 6.088 6.088 6.052 6.062 9,699 -0.08(-1.34%)
Mar 14, 2008 6.155 6.166 6.119 6.145 42,094 -0.01(-0.17%)
Mar 13, 2008 6.166 6.181 6.145 6.155 58,150 -0.03(-0.50%)
Mar 12, 2008 6.238 6.238 6.171 6.186 18,816 -0.07(-1.07%)
Mar 11, 2008 6.274 6.294 6.243 6.253 22,501 -0.02(-0.25%)
Mar 10, 2008 6.300 6.336 6.253 6.269 35,692 -0.01(-0.08%)
Mar 07, 2008 6.392 6.392 6.274 6.274 114,643 -0.22(-3.41%)
Mar 06, 2008 6.315 6.495 6.248 6.495 78,174 +0.21(+3.36%)
Mar 05, 2008 6.253 6.330 6.253 6.284 49,271 +0.09(+1.50%)
Mar 04, 2008 6.196 6.212 6.171 6.191 21,726 -0.01(-0.08%)
Mar 03, 2008 6.057 6.196 6.057 6.196 49,659 +0.11(+1.86%)
Feb 29, 2008 6.166 6.166 6.083 6.083 32,395 -0.12(-1.89%)
Feb 28, 2008 6.191 6.243 6.186 6.200 26,769 -0.06(-0.93%)
Feb 27, 2008 6.325 6.336 6.258 6.258 42,870 -0.07(-1.14%)
Feb 26, 2008 6.320 6.336 6.300 6.330 17,264 +0.03(+0.41%)
Feb 25, 2008 6.305 6.325 6.305 6.305 37,021 +0.01(+0.08%)
Feb 22, 2008 6.367 6.367 6.263 6.300 88,649 -0.07(-1.05%)
Feb 21, 2008 6.397 6.397 6.367 6.367 6,789 -0.03(-0.48%)
Feb 20, 2008 6.413 6.413 6.397 6.397 12,996 -0.06(-0.88%)
Feb 19, 2008 6.397 6.459 6.372 6.454 45,197 +0.06(+0.97%)
Feb 18, 2008 6.413 6.413 6.320 6.392 0 +0.00(+0.00%)
Feb 15, 2008 6.413 6.413 6.320 6.392 91,171 -0.02(-0.32%)
Feb 14, 2008 6.568 6.568 6.413 6.413 69,445 -0.18(-2.66%)
Feb 13, 2008 6.691 6.696 6.588 6.588 54,897 -0.11(-1.69%)
Feb 12, 2008 6.681 6.702 6.681 6.702 9,117 +0.03(+0.39%)
Feb 11, 2008 6.660 6.676 6.660 6.676 43,073 +0.02(+0.31%)
Feb 08, 2008 6.629 6.655 6.629 6.655 3,879 +0.02(+0.36%)
Feb 07, 2008 6.671 6.676 6.629 6.632 14,160 -0.03(-0.43%)
Feb 06, 2008 6.650 6.660 6.645 6.660 5,819 +0.02(+0.23%)
Feb 05, 2008 6.619 6.645 6.619 6.645 3,491 +0.03(+0.39%)
Feb 04, 2008 6.619 6.635 6.588 6.619 39,572 -0.01(-0.09%)
Feb 01, 2008 6.609 6.625 6.609 6.625 2,327 +0.01(+0.17%)
Jan 31, 2008 6.609 6.635 6.583 6.614 42,870 -0.02(-0.23%)
Jan 30, 2008 6.614 6.640 6.593 6.629 38,796 +0.01(+0.08%)
Jan 29, 2008 6.660 6.666 6.599 6.624 28,709 -0.03(-0.39%)
Jan 28, 2008 6.722 6.722 6.624 6.650 49,465 -0.03(-0.39%)
Jan 25, 2008 6.702 6.702 6.676 6.676 7,371 -0.03(-0.46%)
Jan 24, 2008 6.707 6.712 6.702 6.707 11,832 -0.01(-0.08%)
Jan 23, 2008 6.691 6.712 6.686 6.712 22,695 +0.05(+0.77%)
Jan 22, 2008 6.573 6.666 6.547 6.660 51,987 +0.07(+1.02%)
Jan 21, 2008 6.655 6.655 6.537 6.593 0 +0.00(+0.00%)
Jan 18, 2008 6.655 6.655 6.537 6.593 40,154 -0.08(-1.16%)
Jan 17, 2008 6.681 6.710 6.666 6.671 32,589 -0.05(-0.69%)
Jan 16, 2008 6.743 6.743 6.717 6.717 12,220 -0.03(-0.38%)
Jan 15, 2008 6.733 6.743 6.717 6.743 7,953 +0.01(+0.15%)
Jan 14, 2008 6.696 6.733 6.696 6.733 14,160 +0.04(+0.62%)
Jan 11, 2008 6.655 6.697 6.655 6.691 26,187 +0.01(+0.15%)
Jan 10, 2008 6.686 6.691 6.681 6.681 18,622 +0.01(+0.08%)
Jan 09, 2008 6.686 6.688 6.676 6.676 14,548 -0.01(-0.15%)
Jan 08, 2008 6.671 6.702 6.666 6.686 25,023 +0.01(+0.15%)
Jan 07, 2008 6.666 6.676 6.660 6.676 19,398 +0.04(+0.54%)
Jan 04, 2008 6.599 6.645 6.588 6.640 86,516 +0.06(+0.86%)
Jan 03, 2008 6.516 6.583 6.495 6.583 69,251 +0.09(+1.35%)
Jan 02, 2008 6.470 6.516 6.444 6.495 18,040 +0.03(+0.48%)
Jan 01, 2008 6.397 6.465 6.397 6.465 69,833 +0.00(+0.00%)
Dec 31, 2007 6.397 6.465 6.397 6.465 69,833 +0.07(+1.13%)
Dec 28, 2007 6.341 6.392 6.341 6.392 81,860 +0.04(+0.57%)
Dec 27, 2007 6.325 6.367 6.315 6.356 67,893 +0.02(+0.33%)
Dec 26, 2007 6.263 6.336 6.263 6.336 56,448 +0.05(+0.82%)
Dec 24, 2007 6.258 6.294 6.258 6.284 34,722 +0.03(+0.41%)
Dec 21, 2007 6.269 6.501 6.243 6.258 65,566 -0.06(-0.90%)
Dec 20, 2007 6.305 6.320 6.305 6.315 28,321 +0.02(+0.25%)
Dec 19, 2007 6.341 6.341 6.227 6.300 178,657 -0.05(-0.81%)
Dec 18, 2007 6.346 6.351 6.289 6.351 85,934 +0.01(+0.16%)
Dec 17, 2007 6.382 6.387 6.341 6.341 40,736 -0.04(-0.61%)
Dec 14, 2007 6.367 6.413 6.341 6.380 20,950 -0.02(-0.27%)
Dec 13, 2007 6.444 6.444 6.361 6.397 56,836 -0.07(-1.12%)
Dec 12, 2007 6.444 6.470 6.408 6.470 28,321 -0.03(-0.40%)
Dec 11, 2007 6.423 6.495 6.413 6.495 57,612 +0.07(+1.12%)
Dec 10, 2007 6.454 6.521 6.403 6.423 66,729 -0.07(-1.03%)
Dec 07, 2007 6.480 6.511 6.470 6.490 21,920 +0.00(+0.00%)
Dec 06, 2007 6.480 6.511 6.480 6.490 28,709 -0.01(-0.08%)
Dec 05, 2007 6.428 6.501 6.428 6.495 36,662 +0.06(+0.96%)
Dec 04, 2007 6.408 6.454 6.408 6.434 56,254 -0.02(-0.24%)
Dec 03, 2007 6.403 6.449 6.403 6.449 26,575 +0.05(+0.72%)
Nov 30, 2007 6.392 6.428 6.382 6.403 16,682 +0.01(+0.16%)
Nov 29, 2007 6.325 6.434 6.325 6.392 63,044 +0.03(+0.40%)
Nov 28, 2007 6.336 6.367 6.305 6.367 44,809 +0.04(+0.65%)
Nov 27, 2007 6.325 6.325 6.310 6.325 70,803 +0.00(+0.00%)
Nov 26, 2007 6.248 6.351 6.238 6.325 52,569 +0.08(+1.32%)
Nov 23, 2007 6.243 6.263 6.238 6.243 20,756 +0.01(+0.08%)
Nov 21, 2007 6.227 6.243 6.217 6.238 39,572 +0.00(+0.00%)
Nov 20, 2007 6.191 6.243 6.016 6.238 97,573 +0.03(+0.50%)
Nov 19, 2007 6.186 6.233 6.181 6.207 98,737 +0.03(+0.42%)
Nov 16, 2007 6.191 6.191 6.160 6.181 59,940 -0.02(-0.25%)
Nov 15, 2007 6.196 6.213 6.171 6.196 37,826 -0.02(-0.25%)
Nov 14, 2007 6.341 6.413 6.186 6.212 85,352 -0.15(-2.35%)
Nov 13, 2007 6.356 6.372 6.325 6.361 22,113 -0.02(-0.32%)
Nov 12, 2007 6.434 6.439 6.382 6.382 6,595 -0.07(-1.12%)
Nov 09, 2007 6.392 6.593 6.320 6.454 66,147 +0.05(+0.72%)
Nov 08, 2007 6.465 6.465 6.397 6.408 15,906 -0.07(-1.03%)
Nov 07, 2007 6.475 6.485 6.454 6.475 6,983 -0.05(-0.71%)
Nov 06, 2007 6.495 6.542 6.485 6.521 7,565 -0.01(-0.08%)
Nov 05, 2007 6.552 6.552 6.511 6.526 9,699 -0.03(-0.47%)
Nov 02, 2007 6.557 6.562 6.552 6.557 20,562 +0.01(+0.08%)
Nov 01, 2007 6.547 6.552 6.547 6.552 4,655 -0.02(-0.24%)
Oct 31, 2007 6.562 6.583 6.562 6.568 20,562 +0.01(+0.08%)
Oct 30, 2007 6.562 6.583 6.562 6.562 8,923 -0.01(-0.08%)
Oct 29, 2007 6.573 6.593 6.557 6.568 39,960 -0.01(-0.08%)
Oct 26, 2007 6.583 6.583 6.573 6.573 28,709 -0.01(-0.08%)
Oct 25, 2007 6.583 6.588 6.557 6.578 32,589 -0.02(-0.31%)
Oct 24, 2007 6.599 6.609 6.583 6.599 40,348 +0.01(+0.08%)
Oct 23, 2007 6.588 6.604 6.588 6.593 52,569 +0.00(+0.00%)
Oct 22, 2007 6.578 6.599 6.547 6.593 55,866 +0.03(+0.39%)
Oct 19, 2007 6.537 6.599 6.526 6.568 107,466 +0.02(+0.31%)
Oct 18, 2007 6.516 6.547 6.516 6.547 22,113 +0.02(+0.24%)
Oct 17, 2007 6.521 6.547 6.506 6.532 40,930 +0.01(+0.16%)
Oct 16, 2007 6.537 6.552 6.521 6.521 31,425 -0.01(-0.16%)
Oct 15, 2007 6.573 6.588 6.526 6.532 42,870 -0.06(-0.86%)
Oct 12, 2007 6.619 6.645 6.557 6.588 37,244 -0.04(-0.62%)
Oct 11, 2007 6.676 6.676 6.583 6.629 18,428 -0.07(-1.08%)
Oct 10, 2007 6.717 6.717 6.671 6.702 16,488 -0.04(-0.54%)
Oct 09, 2007 6.717 6.738 6.717 6.738 6,983 +0.02(+0.31%)
Oct 08, 2007 6.691 6.753 6.671 6.717 78,174 -0.03(-0.46%)
Oct 05, 2007 6.738 6.748 6.702 6.748 15,324 -0.05(-0.76%)
Oct 04, 2007 6.712 6.831 6.691 6.800 46,943 +0.07(+1.00%)
Oct 03, 2007 6.727 6.738 6.691 6.733 7,953 +0.02(+0.31%)
Oct 02, 2007 6.758 6.758 6.691 6.712 54,703 -0.05(-0.76%)
Oct 01, 2007 6.763 6.769 6.727 6.763 29,485 +0.01(+0.08%)
Sep 28, 2007 6.738 6.758 6.727 6.758 41,900 +0.00(+0.04%)
Sep 27, 2007 6.763 6.763 6.717 6.756 16,488 -0.00(-0.04%)
Sep 26, 2007 6.779 6.779 6.733 6.758 7,565 -0.01(-0.08%)
Sep 25, 2007 6.748 6.779 6.738 6.763 18,234 +0.02(+0.23%)
Sep 24, 2007 6.743 6.748 6.691 6.748 27,157 +0.00(+0.00%)
Sep 21, 2007 6.743 6.774 6.738 6.748 16,294 +0.01(+0.08%)
Sep 20, 2007 6.784 6.784 6.738 6.743 5,237 -0.04(-0.53%)
Sep 19, 2007 6.789 6.794 6.779 6.779 10,475 -0.03(-0.38%)
Sep 18, 2007 6.753 6.815 6.671 6.805 108,824 +0.04(+0.61%)
Sep 17, 2007 6.743 6.763 6.743 6.763 7,177 +0.01(+0.08%)
Sep 14, 2007 6.774 6.831 6.738 6.758 79,920 -0.03(-0.38%)
Sep 13, 2007 6.965 6.965 6.779 6.784 50,241 -0.19(-2.66%)
Sep 12, 2007 6.980 7.001 6.959 6.970 32,395 -0.04(-0.59%)
Sep 11, 2007 7.011 7.062 6.990 7.011 44,615 -0.01(-0.07%)
Sep 10, 2007 6.918 7.016 6.908 7.016 33,170 +0.09(+1.26%)
Sep 07, 2007 6.805 6.928 6.805 6.928 26,769 +0.12(+1.74%)
Sep 06, 2007 6.748 6.810 6.712 6.810 32,201 +0.04(+0.53%)
Sep 05, 2007 6.702 6.774 6.696 6.774 18,622 +0.07(+1.00%)
Sep 04, 2007 6.702 6.707 6.666 6.707 15,712 -0.01(-0.08%)
Aug 31, 2007 6.733 6.733 6.712 6.712 3,879 +0.01(+0.15%)
Aug 30, 2007 6.645 6.769 6.640 6.702 18,234 +0.05(+0.78%)
Aug 29, 2007 6.619 6.650 6.609 6.650 11,638 +0.04(+0.62%)
Aug 28, 2007 6.624 6.645 6.588 6.609 15,324 +0.01(+0.08%)
Aug 27, 2007 6.629 6.645 6.604 6.604 31,231 -0.03(-0.39%)
Aug 24, 2007 6.624 6.676 6.624 6.629 12,414 -0.01(-0.16%)
Aug 23, 2007 6.624 6.666 6.588 6.640 10,475 +0.04(+0.62%)
Aug 22, 2007 6.568 6.599 6.568 6.599 18,040 +0.06(+0.87%)
Aug 21, 2007 6.562 6.562 6.526 6.542 9,311 -0.05(-0.78%)
Aug 20, 2007 6.593 6.593 6.593 6.593 0 +0.00(+0.00%)
Aug 17, 2007 6.490 6.593 6.470 6.593 50,435 +0.10(+1.59%)
Aug 16, 2007 6.624 6.624 6.490 6.490 40,736 -0.14(-2.10%)
Aug 15, 2007 6.702 6.702 6.624 6.629 38,020 -0.08(-1.15%)
Aug 14, 2007 6.707 6.738 6.707 6.707 13,966 +0.01(+0.08%)
Aug 13, 2007 6.707 6.717 6.702 6.702 24,441 -0.01(-0.08%)
Aug 10, 2007 6.707 6.727 6.702 6.707 19,786 -0.02(-0.23%)
Aug 09, 2007 6.722 6.727 6.712 6.722 35,692 -0.01(-0.08%)
Aug 08, 2007 6.727 6.753 6.707 6.727 28,903 +0.01(+0.08%)
Aug 07, 2007 6.717 6.748 6.707 6.722 31,619 -0.02(-0.23%)
Aug 06, 2007 6.763 6.774 6.738 6.738 17,458 -0.02(-0.31%)
Aug 03, 2007 6.753 6.810 6.753 6.758 26,575 -0.05(-0.76%)
Aug 02, 2007 6.800 6.810 6.769 6.810 14,742 +0.03(+0.38%)
Aug 01, 2007 6.748 6.815 6.702 6.784 20,174 +0.06(+0.92%)
Jul 31, 2007 6.707 6.815 6.707 6.722 26,963 -0.01(-0.08%)
Jul 30, 2007 6.769 6.769 6.727 6.727 12,026 +0.06(+0.93%)
Jul 27, 2007 6.676 6.681 6.645 6.666 43,646 +0.02(+0.31%)
Jul 26, 2007 6.640 6.681 6.640 6.645 46,749 +0.00(+0.00%)
Jul 25, 2007 6.660 6.671 6.645 6.645 25,993 -0.02(-0.23%)
Jul 24, 2007 6.655 6.660 6.655 6.660 969 -0.02(-0.23%)
Jul 23, 2007 6.650 6.676 6.650 6.676 22,695 +0.04(+0.54%)
Jul 20, 2007 6.666 6.666 6.609 6.640 39,572 -0.03(-0.39%)
Jul 19, 2007 6.630 6.671 6.630 6.666 17,652 +0.01(+0.08%)
Jul 18, 2007 6.671 6.707 6.588 6.660 61,686 -0.02(-0.31%)
Jul 17, 2007 6.707 6.717 6.660 6.681 26,575 -0.04(-0.54%)
Jul 16, 2007 6.727 6.727 6.695 6.717 33,558 -0.01(-0.08%)
Jul 13, 2007 6.727 6.753 6.712 6.722 23,277 -0.03(-0.38%)
Jul 12, 2007 6.758 6.758 6.743 6.748 23,665 -0.03(-0.38%)
Jul 11, 2007 6.774 6.774 6.774 6.774 2,327 -0.01(-0.08%)
Jul 10, 2007 6.820 6.820 6.763 6.779 25,799 -0.04(-0.53%)
Jul 09, 2007 6.846 6.846 6.789 6.815 20,562 -0.03(-0.45%)
Jul 06, 2007 6.846 6.877 6.789 6.846 95,051 -0.06(-0.82%)
Jul 05, 2007 6.908 6.918 6.877 6.903 24,247 -0.06(-0.81%)
Jul 03, 2007 6.965 6.970 6.939 6.959 17,458 -0.01(-0.07%)
Jul 02, 2007 6.965 6.965 6.959 6.965 10,087 +0.01(+0.07%)
Jun 29, 2007 6.934 6.975 6.903 6.959 41,318 +0.06(+0.82%)
Jun 28, 2007 6.882 6.908 6.882 6.903 13,966 +0.04(+0.53%)
Jun 27, 2007 6.825 6.903 6.825 6.867 41,900 +0.04(+0.53%)
Jun 26, 2007 6.825 6.831 6.805 6.831 28,515 +0.01(+0.15%)
Jun 25, 2007 6.805 6.831 6.784 6.820 50,047 +0.03(+0.38%)
Jun 22, 2007 6.743 6.794 6.733 6.794 19,010 +0.07(+1.00%)
Jun 21, 2007 6.784 6.784 6.707 6.727 10,863 -0.04(-0.61%)
Jun 20, 2007 6.779 6.784 6.769 6.769 13,384 +0.00(+0.00%)
Jun 19, 2007 6.748 6.769 6.733 6.769 14,936 +0.02(+0.31%)
Jun 18, 2007 6.722 6.763 6.722 6.748 29,873 -0.03(-0.38%)
Jun 15, 2007 6.738 6.774 6.738 6.774 10,281 +0.03(+0.46%)
Jun 14, 2007 6.805 6.810 6.660 6.743 45,585 -0.05(-0.76%)
Jun 13, 2007 6.753 6.815 6.753 6.794 13,190 -0.01(-0.15%)
Jun 12, 2007 6.841 6.841 6.779 6.805 23,083 -0.06(-0.83%)
Jun 11, 2007 6.872 6.913 6.841 6.861 20,950 -0.02(-0.30%)
Jun 08, 2007 6.903 6.923 6.882 6.882 11,444 -0.04(-0.60%)
Jun 07, 2007 6.959 6.959 6.908 6.923 26,187 -0.06(-0.81%)
Jun 06, 2007 6.985 6.985 6.949 6.980 9,699 -0.01(-0.07%)
Jun 05, 2007 6.995 6.995 6.959 6.985 15,518 -0.01(-0.07%)
Jun 04, 2007 6.985 6.990 6.959 6.990 16,294 +0.02(+0.30%)
Jun 01, 2007 7.026 7.026 6.949 6.970 13,578 -0.05(-0.65%)
May 31, 2007 6.980 7.032 6.980 7.016 20,756 +0.02(+0.29%)
May 30, 2007 6.975 6.995 6.975 6.995 4,073 +0.03(+0.37%)
May 29, 2007 7.001 7.001 6.959 6.970 25,411 -0.01(-0.15%)
May 25, 2007 6.985 6.995 6.959 6.980 15,130 -0.01(-0.15%)
May 24, 2007 6.985 7.006 6.975 6.990 12,802 +0.00(+0.00%)
May 23, 2007 7.073 7.078 6.985 6.990 58,970 -0.08(-1.09%)
May 22, 2007 7.073 7.073 7.068 7.068 1,357 +0.00(+0.00%)
May 21, 2007 7.037 7.083 7.037 7.068 15,130 +0.02(+0.29%)
May 18, 2007 7.062 7.078 7.047 7.047 17,070 -0.02(-0.22%)
May 17, 2007 7.114 7.119 7.057 7.062 36,856 -0.04(-0.58%)
May 16, 2007 7.088 7.109 7.078 7.104 8,729 +0.00(+0.03%)
May 15, 2007 7.093 7.109 7.083 7.101 9,117 +0.01(+0.11%)
May 14, 2007 7.104 7.104 7.073 7.093 10,281 -0.01(-0.15%)
May 11, 2007 7.099 7.104 7.099 7.104 2,327 -0.02(-0.29%)
May 10, 2007 7.130 7.130 7.104 7.124 2,327 -0.01(-0.07%)
May 09, 2007 7.140 7.140 7.104 7.130 19,980 -0.01(-0.14%)
May 08, 2007 7.109 7.140 7.093 7.140 54,121 +0.03(+0.44%)
May 07, 2007 7.088 7.109 7.057 7.109 12,996 +0.03(+0.44%)
May 04, 2007 7.078 7.088 7.037 7.078 34,140 +0.01(+0.07%)
May 03, 2007 7.068 7.088 7.037 7.073 26,963 +0.01(+0.07%)
May 02, 2007 7.088 7.093 7.047 7.068 22,307 -0.02(-0.29%)
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.