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, 2010 7.132 7.137 7.121 7.132 17,478 +0.01(+0.15%)
Apr 29, 2010 7.137 7.169 7.069 7.121 91,498 +0.00(+0.05%)
Apr 28, 2010 7.074 7.121 7.064 7.118 30,960 +0.04(+0.62%)
Apr 27, 2010 7.064 7.079 7.048 7.074 33,968 +0.02(+0.30%)
Apr 26, 2010 7.132 7.143 7.053 7.053 97,971 -0.09(-1.25%)
Apr 23, 2010 7.158 7.185 7.058 7.143 52,419 +0.01(+0.10%)
Apr 22, 2010 7.137 7.221 7.111 7.135 14,843 +0.03(+0.42%)
Apr 21, 2010 7.048 7.106 7.048 7.106 32,455 +0.06(+0.90%)
Apr 20, 2010 7.053 7.069 7.043 7.043 22,048 -0.01(-0.07%)
Apr 19, 2010 7.064 7.064 7.043 7.048 18,787 -0.01(-0.13%)
Apr 16, 2010 7.064 7.079 7.048 7.057 52,712 -0.01(-0.16%)
Apr 15, 2010 7.106 7.106 7.064 7.069 23,455 -0.06(-0.81%)
Apr 14, 2010 7.106 7.137 7.106 7.127 7,267 +0.03(+0.37%)
Apr 13, 2010 7.121 7.132 7.100 7.100 11,150 -0.01(-0.14%)
Apr 12, 2010 7.079 7.147 7.079 7.110 28,913 -0.01(-0.07%)
Apr 09, 2010 7.179 7.179 7.084 7.116 16,806 -0.03(-0.37%)
Apr 08, 2010 7.173 7.178 7.090 7.142 22,889 -0.01(-0.07%)
Apr 07, 2010 7.116 7.147 7.116 7.147 23,235 +0.03(+0.37%)
Apr 06, 2010 7.074 7.126 7.048 7.121 95,949 +0.06(+0.84%)
Apr 05, 2010 7.027 7.069 7.027 7.062 20,531 +0.04(+0.50%)
Apr 01, 2010 7.063 7.027 7.027 7.027 33,613 -0.02(-0.30%)
Mar 31, 2010 7.037 7.069 7.027 7.048 19,620 +0.02(+0.22%)
Mar 30, 2010 7.090 7.090 7.032 7.032 24,062 -0.05(-0.67%)
Mar 29, 2010 7.016 7.084 7.006 7.079 73,894 +0.06(+0.90%)
Mar 26, 2010 6.995 7.027 6.969 7.016 25,550 +0.04(+0.52%)
Mar 25, 2010 7.011 7.011 6.945 6.980 30,892 +0.02(+0.23%)
Mar 24, 2010 7.027 7.027 6.959 6.964 45,941 -0.04(-0.55%)
Mar 23, 2010 7.011 7.021 6.995 7.003 29,219 +0.02(+0.25%)
Mar 22, 2010 6.932 6.985 6.901 6.985 41,539 +0.06(+0.83%)
Mar 19, 2010 6.906 6.938 6.880 6.927 19,392 -0.01(-0.15%)
Mar 18, 2010 6.901 6.938 6.896 6.938 61,174 +0.03(+0.45%)
Mar 17, 2010 6.859 6.927 6.849 6.906 80,166 +0.07(+1.07%)
Mar 16, 2010 6.849 6.859 6.791 6.833 28,959 +0.02(+0.23%)
Mar 15, 2010 6.885 6.891 6.796 6.817 116,072 -0.06(-0.84%)
Mar 12, 2010 6.891 6.906 6.875 6.875 26,430 -0.03(-0.38%)
Mar 11, 2010 6.901 6.906 6.864 6.901 20,951 +0.02(+0.24%)
Mar 10, 2010 6.848 6.890 6.848 6.885 16,465 +0.01(+0.10%)
Mar 09, 2010 6.854 6.883 6.848 6.878 50,481 +0.04(+0.51%)
Mar 08, 2010 6.859 6.859 6.827 6.843 31,690 -0.02(-0.30%)
Mar 05, 2010 6.843 6.874 6.843 6.864 24,067 +0.02(+0.30%)
Mar 04, 2010 6.864 6.885 6.822 6.843 53,486 -0.03(-0.38%)
Mar 03, 2010 6.848 6.869 6.838 6.869 27,279 -0.01(-0.08%)
Mar 02, 2010 6.906 6.906 6.864 6.875 58,444 -0.01(-0.14%)
Mar 01, 2010 6.827 6.884 6.827 6.884 26,619 +0.07(+0.99%)
Feb 26, 2010 6.770 6.827 6.770 6.817 22,441 +0.01(+0.15%)
Feb 25, 2010 6.786 6.826 6.775 6.807 34,534 +0.02(+0.23%)
Feb 24, 2010 6.791 6.807 6.749 6.791 14,881 +0.03(+0.38%)
Feb 23, 2010 6.718 6.786 6.718 6.765 65,314 +0.01(+0.08%)
Feb 22, 2010 6.827 6.833 6.760 6.760 18,596 -0.06(-0.84%)
Feb 19, 2010 6.843 6.848 6.810 6.817 27,640 -0.02(-0.23%)
Feb 18, 2010 6.765 6.848 6.765 6.833 21,688 +0.02(+0.36%)
Feb 17, 2010 6.791 6.942 6.702 6.808 40,035 +0.03(+0.48%)
Feb 16, 2010 6.843 6.848 6.760 6.775 40,838 -0.07(-1.06%)
Feb 12, 2010 6.869 6.848 6.848 6.848 22,274 -0.00(-0.03%)
Feb 11, 2010 6.890 6.890 6.838 6.850 29,853 -0.02(-0.27%)
Feb 10, 2010 6.791 7.025 6.791 6.869 28,541 +0.03(+0.50%)
Feb 09, 2010 6.861 6.897 6.835 6.835 35,277 -0.03(-0.38%)
Feb 08, 2010 6.840 6.861 6.809 6.861 25,388 -0.02(-0.23%)
Feb 05, 2010 6.710 6.876 6.690 6.876 45,245 +0.18(+2.71%)
Feb 04, 2010 6.757 6.757 6.695 6.695 26,809 -0.04(-0.62%)
Feb 03, 2010 6.710 6.757 6.710 6.737 28,656 +0.01(+0.08%)
Feb 02, 2010 6.726 6.731 6.716 6.731 24,053 +0.01(+0.08%)
Feb 01, 2010 6.685 6.731 6.679 6.726 26,375 +0.03(+0.39%)
Jan 29, 2010 6.710 6.731 6.700 6.700 11,841 -0.01(-0.08%)
Jan 28, 2010 6.861 6.861 6.685 6.705 33,476 -0.11(-1.60%)
Jan 27, 2010 6.814 6.840 6.752 6.814 28,283 +0.03(+0.46%)
Jan 26, 2010 6.762 7.078 6.747 6.783 67,573 +0.04(+0.61%)
Jan 25, 2010 6.674 6.742 6.669 6.742 42,952 +0.10(+1.56%)
Jan 22, 2010 6.653 6.679 6.638 6.638 19,987 -0.01(-0.16%)
Jan 21, 2010 6.659 6.659 6.642 6.648 13,970 -0.01(-0.16%)
Jan 20, 2010 6.653 6.659 6.648 6.659 28,604 +0.01(+0.16%)
Jan 19, 2010 6.633 6.659 6.633 6.648 11,308 +0.01(+0.10%)
Jan 15, 2010 6.633 6.641 6.641 6.641 17,754 +0.02(+0.29%)
Jan 14, 2010 6.622 6.633 6.622 6.622 34,569 +0.00(+0.00%)
Jan 13, 2010 6.617 6.622 6.581 6.622 95,746 +0.01(+0.20%)
Jan 12, 2010 6.573 6.619 6.573 6.609 45,671 +0.02(+0.31%)
Jan 11, 2010 6.593 6.604 6.583 6.588 52,464 +0.01(+0.08%)
Jan 08, 2010 6.573 6.599 6.562 6.583 49,533 -0.01(-0.08%)
Jan 07, 2010 6.588 6.599 6.568 6.588 29,334 +0.00(+0.00%)
Jan 06, 2010 6.604 6.604 6.583 6.588 26,633 -0.02(-0.23%)
Jan 05, 2010 6.552 6.614 6.552 6.604 16,100 +0.02(+0.31%)
Jan 04, 2010 6.599 6.599 6.573 6.583 34,703 -0.01(-0.08%)
Dec 31, 2009 6.599 6.588 6.588 6.588 17,458 -0.01(-0.08%)
Dec 30, 2009 6.604 6.707 6.547 6.593 62,580 -0.02(-0.23%)
Dec 29, 2009 6.593 6.624 6.560 6.609 77,670 +0.02(+0.23%)
Dec 28, 2009 6.557 6.599 6.557 6.593 39,529 +0.00(+0.00%)
Dec 24, 2009 6.588 6.597 6.562 6.593 28,891 +0.02(+0.31%)
Dec 23, 2009 6.599 6.599 6.552 6.573 52,803 -0.01(-0.16%)
Dec 22, 2009 6.583 6.624 6.578 6.583 32,763 -0.01(-0.16%)
Dec 21, 2009 6.593 6.619 6.588 6.593 65,069 +0.01(+0.08%)
Dec 18, 2009 6.660 6.660 6.557 6.588 70,246 -0.06(-0.93%)
Dec 17, 2009 6.573 6.650 6.573 6.650 40,086 +0.03(+0.39%)
Dec 16, 2009 6.671 6.676 6.599 6.624 115,871 -0.04(-0.62%)
Dec 15, 2009 6.676 6.702 6.655 6.666 69,210 -0.03(-0.39%)
Dec 14, 2009 6.686 6.696 6.671 6.691 74,751 -0.01(-0.15%)
Dec 11, 2009 6.722 6.753 6.671 6.702 72,281 -0.05(-0.69%)
Dec 10, 2009 6.733 6.758 6.696 6.748 61,201 +0.02(+0.23%)
Dec 09, 2009 6.722 6.733 6.702 6.733 38,994 +0.01(+0.15%)
Dec 08, 2009 6.712 6.738 6.702 6.722 130,775 +0.04(+0.62%)
Dec 07, 2009 6.624 6.707 6.624 6.681 67,787 +0.06(+0.93%)
Dec 04, 2009 6.686 6.691 6.547 6.619 88,068 -0.04(-0.54%)
Dec 03, 2009 6.583 6.681 6.583 6.655 80,450 +0.05(+0.78%)
Dec 02, 2009 6.624 6.624 6.521 6.604 78,485 +0.06(+0.87%)
Dec 01, 2009 6.537 6.668 6.526 6.547 96,224 +0.01(+0.08%)
Nov 30, 2009 6.516 6.573 6.490 6.542 124,773 +0.04(+0.63%)
Nov 27, 2009 6.511 6.511 6.490 6.501 56,642 +0.03(+0.48%)
Nov 25, 2009 6.470 6.531 6.454 6.470 190,927 +0.03(+0.48%)
Nov 24, 2009 6.403 6.501 6.397 6.439 80,095 +0.05(+0.73%)
Nov 23, 2009 6.351 6.403 6.351 6.392 38,947 -0.01(-0.16%)
Nov 20, 2009 6.258 6.619 6.258 6.403 71,837 +0.11(+1.72%)
Nov 19, 2009 6.263 6.315 6.263 6.294 65,319 +0.01(+0.21%)
Nov 18, 2009 6.284 6.315 6.248 6.281 51,799 +0.02(+0.28%)
Nov 17, 2009 6.258 6.315 6.217 6.263 43,250 +0.02(+0.33%)
Nov 16, 2009 6.238 6.248 6.223 6.243 17,708 +0.03(+0.50%)
Nov 13, 2009 6.269 6.269 6.196 6.212 77,670 -0.06(-0.90%)
Nov 12, 2009 6.325 6.325 6.253 6.269 42,493 -0.04(-0.65%)
Nov 11, 2009 6.315 6.315 6.294 6.310 69,730 +0.02(+0.24%)
Nov 10, 2009 6.279 6.315 6.243 6.294 42,220 -0.02(-0.25%)
Nov 09, 2009 6.305 6.315 6.274 6.310 50,053 +0.03(+0.49%)
Nov 06, 2009 6.274 6.284 6.269 6.279 25,605 +0.01(+0.08%)
Nov 05, 2009 6.279 6.325 6.248 6.274 83,876 +0.00(+0.00%)
Nov 04, 2009 6.274 6.289 6.269 6.274 35,269 +0.00(+0.00%)
Nov 03, 2009 6.289 6.305 6.274 6.274 9,668 -0.01(-0.14%)
Nov 02, 2009 6.263 6.305 6.263 6.283 20,936 +0.00(+0.06%)
Oct 30, 2009 6.320 6.361 6.253 6.279 58,615 -0.04(-0.65%)
Oct 29, 2009 6.325 6.341 6.315 6.320 29,194 -0.02(-0.33%)
Oct 28, 2009 6.392 6.392 6.341 6.341 35,972 -0.04(-0.65%)
Oct 27, 2009 6.372 6.397 6.367 6.382 45,688 +0.00(+0.07%)
Oct 26, 2009 6.413 6.428 6.372 6.377 32,686 -0.03(-0.39%)
Oct 23, 2009 6.399 6.413 6.399 6.403 32,905 +0.00(+0.00%)
Oct 22, 2009 6.444 6.470 6.397 6.403 42,825 -0.01(-0.19%)
Oct 21, 2009 6.423 6.444 6.367 6.415 95,501 -0.01(-0.13%)
Oct 20, 2009 6.428 6.457 6.418 6.423 48,336 +0.08(+1.30%)
Oct 19, 2009 6.269 6.372 6.269 6.341 59,240 +0.05(+0.74%)
Oct 16, 2009 6.202 6.300 6.194 6.294 62,202 +0.09(+1.50%)
Oct 15, 2009 6.408 6.408 6.093 6.202 327,120 -0.20(-3.14%)
Oct 14, 2009 6.650 6.650 6.341 6.403 53,073 -0.24(-3.57%)
Oct 13, 2009 6.547 6.666 6.532 6.640 30,769 +0.07(+1.10%)
Oct 12, 2009 6.599 6.717 6.501 6.568 62,914 -0.16(-2.38%)
Oct 09, 2009 6.815 6.815 6.727 6.727 15,235 -0.10(-1.51%)
Oct 08, 2009 6.800 6.856 6.758 6.831 46,037 +0.03(+0.45%)
Oct 07, 2009 6.831 6.831 6.798 6.800 21,607 +0.03(+0.38%)
Oct 06, 2009 6.784 6.898 6.758 6.774 85,375 -0.03(-0.45%)
Oct 05, 2009 6.758 6.867 6.677 6.805 96,127 +0.09(+1.30%)
Oct 02, 2009 6.655 6.733 6.640 6.717 56,933 +0.07(+1.01%)
Oct 01, 2009 6.655 6.655 6.640 6.650 24,979 +0.03(+0.39%)
Sep 30, 2009 6.599 6.624 6.593 6.624 35,622 +0.01(+0.08%)
Sep 29, 2009 6.629 6.629 6.604 6.619 22,773 -0.01(-0.08%)
Sep 28, 2009 6.650 6.650 6.624 6.624 30,131 -0.03(-0.39%)
Sep 25, 2009 6.650 6.650 6.609 6.650 71,839 +0.00(+0.00%)
Sep 24, 2009 6.676 6.696 6.624 6.650 36,856 -0.02(-0.31%)
Sep 23, 2009 6.650 6.686 6.609 6.671 38,406 +0.04(+0.62%)
Sep 22, 2009 6.676 6.676 6.624 6.629 23,423 -0.02(-0.31%)
Sep 21, 2009 6.650 6.650 6.578 6.650 43,333 +0.00(+0.00%)
Sep 18, 2009 6.635 6.651 6.599 6.650 56,943 +0.03(+0.39%)
Sep 17, 2009 6.671 6.671 6.619 6.624 21,939 -0.05(-0.70%)
Sep 16, 2009 6.660 6.671 6.635 6.671 34,627 +0.03(+0.47%)
Sep 15, 2009 6.650 6.671 6.629 6.640 39,392 +0.01(+0.08%)
Sep 14, 2009 6.532 6.702 6.521 6.635 28,418 +0.13(+1.98%)
Sep 11, 2009 6.511 6.526 6.495 6.506 21,597 -0.03(-0.39%)
Sep 10, 2009 6.495 6.532 6.475 6.532 57,628 +0.02(+0.24%)
Sep 09, 2009 6.537 6.547 6.475 6.516 19,276 -0.00(-0.03%)
Sep 08, 2009 6.470 6.521 6.444 6.518 21,656 +0.05(+0.75%)
Sep 04, 2009 6.444 6.542 6.423 6.470 35,886 -0.05(-0.71%)
Sep 03, 2009 6.439 6.542 6.439 6.516 28,086 +0.09(+1.44%)
Sep 02, 2009 6.423 6.439 6.413 6.423 33,946 +0.03(+0.48%)
Sep 01, 2009 6.356 6.392 6.356 6.392 24,674 +0.07(+1.06%)
Aug 31, 2009 6.320 6.361 6.310 6.325 33,558 +0.01(+0.16%)
Aug 28, 2009 6.356 6.356 6.305 6.315 49,585 -0.05(-0.81%)
Aug 27, 2009 6.315 6.367 6.279 6.367 25,324 +0.05(+0.82%)
Aug 26, 2009 6.320 6.320 6.294 6.315 56,683 +0.01(+0.08%)
Aug 25, 2009 6.294 6.330 6.289 6.310 29,762 -0.03(-0.49%)
Aug 24, 2009 6.248 6.341 6.248 6.341 16,812 +0.10(+1.57%)
Aug 21, 2009 6.196 6.300 6.186 6.243 91,425 +0.04(+0.58%)
Aug 20, 2009 6.202 6.207 6.191 6.207 49,197 +0.00(+0.00%)
Aug 19, 2009 6.181 6.207 6.163 6.207 35,157 +0.04(+0.58%)
Aug 18, 2009 6.160 6.186 6.160 6.171 11,121 +0.02(+0.34%)
Aug 17, 2009 6.181 6.186 6.104 6.150 19,060 -0.05(-0.75%)
Aug 14, 2009 6.124 6.207 6.124 6.196 24,441 +0.07(+1.18%)
Aug 13, 2009 6.181 6.181 6.124 6.124 16,440 -0.06(-0.92%)
Aug 12, 2009 6.171 6.181 6.160 6.181 12,797 -0.02(-0.33%)
Aug 11, 2009 6.196 6.212 6.160 6.202 71,532 -0.01(-0.08%)
Aug 10, 2009 6.166 6.207 6.150 6.207 17,673 +0.06(+1.01%)
Aug 07, 2009 6.191 6.202 6.140 6.145 22,404 -0.05(-0.75%)
Aug 06, 2009 6.135 6.196 6.114 6.191 25,023 +0.08(+1.26%)
Aug 05, 2009 6.171 6.207 6.109 6.114 55,511 -0.06(-0.92%)
Aug 04, 2009 6.135 6.171 6.104 6.171 9,456 +0.02(+0.34%)
Aug 03, 2009 6.109 6.171 6.083 6.150 25,574 +0.05(+0.85%)
Jul 31, 2009 6.104 6.124 6.073 6.098 7,565 +0.02(+0.34%)
Jul 30, 2009 6.042 6.098 6.042 6.078 15,266 +0.06(+0.94%)
Jul 29, 2009 5.990 6.052 5.975 6.021 28,139 +0.03(+0.43%)
Jul 28, 2009 5.980 5.995 5.964 5.995 5,431 +0.00(+0.00%)
Jul 27, 2009 5.930 6.021 5.928 5.995 28,127 +0.02(+0.35%)
Jul 24, 2009 5.959 6.001 5.928 5.975 36,546 +0.04(+0.70%)
Jul 23, 2009 5.928 5.954 5.903 5.934 42,390 +0.01(+0.17%)
Jul 22, 2009 5.867 5.939 5.867 5.923 33,710 +0.04(+0.70%)
Jul 21, 2009 5.867 5.908 5.841 5.882 20,416 +0.03(+0.53%)
Jul 20, 2009 5.856 5.887 5.841 5.851 18,490 -0.00(-0.00%)
Jul 17, 2009 5.877 5.892 5.841 5.851 10,475 -0.05(-0.79%)
Jul 16, 2009 5.877 5.903 5.872 5.897 10,275 +0.02(+0.26%)
Jul 15, 2009 5.820 5.934 5.820 5.882 19,786 +0.06(+1.06%)
Jul 14, 2009 5.856 5.934 5.784 5.820 55,314 -0.03(-0.44%)
Jul 13, 2009 5.810 5.887 5.810 5.846 18,602 -0.02(-0.35%)
Jul 10, 2009 5.846 5.908 5.846 5.867 9,699 +0.02(+0.26%)
Jul 09, 2009 5.856 5.861 5.774 5.851 25,320 +0.04(+0.62%)
Jul 08, 2009 5.763 5.867 5.732 5.815 14,354 +0.08(+1.35%)
Jul 07, 2009 5.738 5.769 5.687 5.738 49,711 +0.01(+0.09%)
Jul 06, 2009 5.769 5.774 5.732 5.732 25,766 -0.02(-0.36%)
Jul 02, 2009 5.722 5.908 5.722 5.753 24,703 -0.02(-0.36%)
Jul 01, 2009 5.774 5.815 5.732 5.774 23,588 -0.01(-0.09%)
Jun 30, 2009 5.727 5.789 5.712 5.779 33,364 +0.01(+0.09%)
Jun 29, 2009 5.769 5.851 5.738 5.774 40,584 +0.03(+0.54%)
Jun 26, 2009 5.748 5.820 5.707 5.743 38,990 +0.01(+0.18%)
Jun 25, 2009 5.758 5.774 5.707 5.732 18,496 -0.01(-0.09%)
Jun 24, 2009 5.635 5.738 5.614 5.738 190,954 +0.13(+2.30%)
Jun 23, 2009 5.640 5.640 5.598 5.609 22,366 -0.03(-0.46%)
Jun 22, 2009 5.604 5.645 5.598 5.635 51,170 -0.01(-0.09%)
Jun 19, 2009 5.598 5.645 5.598 5.640 46,229 +0.02(+0.37%)
Jun 18, 2009 5.619 5.691 5.593 5.619 74,995 -0.03(-0.46%)
Jun 17, 2009 5.609 5.645 5.609 5.645 49,246 +0.00(+0.00%)
Jun 16, 2009 5.640 5.645 5.640 5.645 48,408 +0.01(+0.09%)
Jun 15, 2009 5.660 5.671 5.621 5.640 22,432 -0.01(-0.09%)
Jun 12, 2009 5.727 5.748 5.645 5.645 28,257 -0.07(-1.26%)
Jun 11, 2009 5.784 5.784 5.681 5.717 47,428 -0.09(-1.51%)
Jun 10, 2009 5.830 5.861 5.805 5.805 30,905 -0.04(-0.71%)
Jun 09, 2009 5.789 5.861 5.753 5.846 27,526 +0.02(+0.35%)
Jun 08, 2009 5.820 5.836 5.722 5.825 39,527 +0.02(+0.27%)
Jun 05, 2009 5.877 5.877 5.810 5.810 15,314 -0.04(-0.70%)
Jun 04, 2009 5.846 5.897 5.831 5.851 27,213 -0.06(-1.05%)
Jun 03, 2009 5.944 5.980 5.913 5.913 13,807 -0.01(-0.09%)
Jun 02, 2009 5.903 5.939 5.846 5.918 74,495 +0.09(+1.59%)
Jun 01, 2009 5.846 5.872 5.800 5.825 24,759 -0.02(-0.35%)
May 29, 2009 5.825 5.851 5.805 5.846 13,821 +0.01(+0.09%)
May 28, 2009 5.887 5.887 5.820 5.841 11,495 -0.04(-0.61%)
May 27, 2009 5.903 5.934 5.872 5.877 18,622 -0.02(-0.35%)
May 26, 2009 5.851 5.900 5.851 5.897 23,291 +0.07(+1.24%)
May 22, 2009 5.903 5.903 5.825 5.825 19,204 -0.03(-0.53%)
May 21, 2009 5.903 5.918 5.851 5.856 17,667 -0.05(-0.92%)
May 20, 2009 5.970 5.975 5.877 5.910 19,980 -0.03(-0.48%)
May 19, 2009 5.867 5.959 5.840 5.939 30,333 +0.08(+1.32%)
May 18, 2009 5.841 5.872 5.805 5.861 17,285 +0.01(+0.09%)
May 15, 2009 5.882 5.882 5.856 5.856 2,909 +0.03(+0.44%)
May 14, 2009 5.815 5.830 5.815 5.830 3,685 +0.00(+0.00%)
May 13, 2009 5.918 5.953 5.789 5.830 16,135 -0.12(-1.99%)
May 12, 2009 6.042 6.042 5.949 5.949 11,056 -0.05(-0.86%)
May 11, 2009 5.887 6.145 5.851 6.001 27,871 +0.10(+1.66%)
May 08, 2009 5.928 5.975 5.815 5.903 20,893 +0.04(+0.62%)
May 07, 2009 5.954 5.954 5.851 5.867 30,740 -0.01(-0.18%)
May 06, 2009 5.774 5.980 5.676 5.877 63,802 +0.10(+1.79%)
May 05, 2009 5.717 5.779 5.717 5.774 40,949 +0.06(+1.08%)
May 04, 2009 5.738 5.738 5.712 5.712 13,336 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.