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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.85
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2014
8.613
8.663
8.613
8.663
77,175
+0.04(+0.44%)
Apr 29, 2014
8.650
8.663
8.575
8.625
156,112
-0.04(-0.51%)
Apr 28, 2014
8.732
8.732
8.638
8.669
104,849
-0.02(-0.22%)
Apr 25, 2014
8.650
8.711
8.625
8.688
98,829
+0.08(+0.95%)
Apr 24, 2014
8.600
8.606
8.556
8.606
67,216
+0.04(+0.44%)
Apr 23, 2014
8.550
8.606
8.525
8.569
111,205
+0.04(+0.52%)
Apr 22, 2014
8.481
8.544
8.474
8.525
185,119
+0.08(+0.89%)
Apr 21, 2014
8.368
8.462
8.368
8.449
46,558
+0.06(+0.67%)
Apr 17, 2014
8.437
8.393
8.393
8.393
81,024
-0.02(-0.22%)
Apr 16, 2014
8.343
8.437
8.317
8.412
161,598
+0.08(+0.98%)
Apr 15, 2014
8.273
8.336
8.273
8.330
114,975
+0.08(+0.91%)
Apr 14, 2014
8.280
8.292
8.248
8.255
141,448
-0.02(-0.23%)
Apr 11, 2014
8.299
8.330
8.273
8.273
107,157
-0.01(-0.15%)
Apr 10, 2014
8.280
8.326
8.280
8.286
138,787
-0.01(-0.08%)
Apr 09, 2014
8.317
8.336
8.292
8.292
77,356
-0.03(-0.38%)
Apr 08, 2014
8.349
8.355
8.317
8.324
55,260
-0.01(-0.08%)
Apr 07, 2014
8.317
8.349
8.292
8.330
87,326
-0.03(-0.30%)
Apr 04, 2014
8.292
8.393
8.292
8.355
53,729
+0.06(+0.68%)
Apr 03, 2014
8.330
8.330
8.255
8.299
57,086
+0.04(+0.53%)
Apr 02, 2014
8.305
8.374
8.223
8.255
270,233
-0.03(-0.36%)
Apr 01, 2014
8.278
8.315
8.272
8.284
187,109
-0.01(-0.08%)
Mar 31, 2014
8.372
8.372
8.290
8.290
127,638
-0.06(-0.67%)
Mar 28, 2014
8.415
8.434
8.322
8.347
100,592
-0.05(-0.60%)
Mar 27, 2014
8.397
8.434
8.365
8.397
100,193
+0.03(+0.37%)
Mar 26, 2014
8.303
8.397
8.303
8.365
134,868
+0.04(+0.53%)
Mar 25, 2014
8.309
8.334
8.278
8.322
105,051
+0.00(+0.00%)
Mar 24, 2014
8.253
8.340
8.222
8.322
171,293
+0.12(+1.45%)
Mar 21, 2014
8.141
8.221
8.138
8.203
96,459
+0.10(+1.23%)
Mar 20, 2014
8.203
8.203
8.078
8.103
190,824
-0.09(-1.07%)
Mar 19, 2014
8.209
8.240
8.141
8.190
72,023
-0.02(-0.23%)
Mar 18, 2014
8.222
8.234
8.197
8.209
83,367
-0.01(-0.15%)
Mar 17, 2014
8.247
8.259
8.203
8.222
60,904
+0.02(+0.23%)
Mar 14, 2014
8.272
8.272
8.203
8.203
151,729
-0.05(-0.61%)
Mar 13, 2014
8.222
8.265
8.222
8.253
96,019
+0.00(+0.00%)
Mar 12, 2014
8.172
8.258
8.172
8.253
77,661
+0.10(+1.23%)
Mar 11, 2014
8.178
8.197
8.122
8.153
78,756
-0.04(-0.46%)
Mar 10, 2014
8.103
8.203
8.103
8.190
155,906
+0.11(+1.31%)
Mar 07, 2014
8.153
8.159
8.022
8.084
287,722
-0.08(-0.99%)
Mar 06, 2014
8.253
8.253
8.153
8.165
93,107
-0.07(-0.91%)
Mar 05, 2014
8.209
8.240
8.196
8.240
149,016
+0.05(+0.63%)
Mar 04, 2014
8.151
8.189
8.139
8.189
102,263
+0.07(+0.84%)
Mar 03, 2014
8.120
8.145
8.108
8.120
83,477
-0.01(-0.08%)
Feb 28, 2014
8.114
8.127
8.089
8.127
109,752
+0.01(+0.15%)
Feb 27, 2014
8.120
8.120
8.089
8.114
83,089
+0.02(+0.31%)
Feb 26, 2014
8.102
8.114
8.083
8.089
76,784
+0.01(+0.15%)
Feb 25, 2014
8.095
8.102
8.052
8.077
85,452
+0.00(+0.00%)
Feb 24, 2014
8.071
8.089
8.058
8.077
123,923
+0.01(+0.08%)
Feb 21, 2014
8.095
8.127
8.071
8.071
86,667
+0.01(+0.08%)
Feb 20, 2014
8.095
8.102
8.046
8.064
86,939
-0.02(-0.31%)
Feb 19, 2014
8.120
8.139
8.083
8.089
99,564
-0.03(-0.38%)
Feb 18, 2014
8.095
8.127
8.064
8.120
164,300
+0.04(+0.54%)
Feb 14, 2014
8.046
8.077
8.077
8.077
39,272
+0.02(+0.23%)
Feb 13, 2014
8.033
8.058
8.021
8.058
57,156
+0.02(+0.31%)
Feb 12, 2014
8.071
8.071
8.015
8.033
70,435
-0.02(-0.23%)
Feb 11, 2014
8.077
8.089
8.027
8.052
132,291
-0.01(-0.08%)
Feb 10, 2014
8.052
8.089
8.046
8.058
90,052
+0.04(+0.54%)
Feb 07, 2014
8.015
8.052
8.004
8.015
127,319
+0.01(+0.16%)
Feb 06, 2014
8.015
8.015
7.977
8.002
87,386
+0.02(+0.23%)
Feb 05, 2014
8.021
8.027
7.984
7.984
86,643
-0.03(-0.37%)
Feb 04, 2014
8.087
8.087
8.007
8.013
140,667
-0.03(-0.38%)
Feb 03, 2014
8.050
8.093
8.044
8.044
162,329
+0.01(+0.15%)
Jan 31, 2014
8.019
8.081
7.994
8.031
182,813
+0.01(+0.15%)
Jan 30, 2014
8.031
8.044
8.019
8.019
106,987
+0.00(+0.00%)
Jan 29, 2014
8.044
8.062
8.013
8.019
99,162
+0.01(+0.08%)
Jan 28, 2014
8.001
8.056
8.001
8.013
72,848
-0.01(-0.08%)
Jan 27, 2014
8.087
8.136
8.013
8.019
147,033
-0.03(-0.38%)
Jan 24, 2014
8.099
8.099
8.038
8.050
71,315
-0.02(-0.23%)
Jan 23, 2014
8.044
8.081
8.044
8.069
81,799
+0.04(+0.54%)
Jan 22, 2014
7.951
8.038
7.951
8.025
125,526
+0.06(+0.70%)
Jan 21, 2014
7.994
8.025
7.957
7.970
121,336
+0.00(+0.00%)
Jan 17, 2014
7.957
7.970
7.970
7.970
164,453
+0.04(+0.47%)
Jan 16, 2014
7.945
7.945
7.908
7.933
127,801
-0.01(-0.08%)
Jan 15, 2014
7.920
7.939
7.914
7.939
76,626
+0.04(+0.55%)
Jan 14, 2014
7.920
7.916
7.896
7.896
56,649
+0.00(+0.00%)
Jan 13, 2014
7.926
7.951
7.889
7.896
132,765
-0.01(-0.16%)
Jan 10, 2014
7.933
7.945
7.896
7.908
148,466
+0.02(+0.23%)
Jan 09, 2014
7.920
7.926
7.877
7.889
107,344
+0.01(+0.16%)
Jan 08, 2014
7.933
7.933
7.865
7.877
110,920
-0.02(-0.29%)
Jan 07, 2014
7.906
7.937
7.851
7.900
218,579
+0.09(+1.18%)
Jan 06, 2014
7.734
7.838
7.734
7.808
102,527
+0.07(+0.87%)
Jan 03, 2014
7.673
7.740
7.623
7.740
192,335
+0.03(+0.40%)
Jan 02, 2014
7.642
7.716
7.636
7.709
253,709
+0.01(+0.16%)
Dec 31, 2013
7.857
7.697
7.697
7.697
318,898
-0.10(-1.26%)
Dec 30, 2013
7.777
7.832
7.771
7.795
204,165
-0.00(-0.03%)
Dec 27, 2013
7.832
7.851
7.795
7.797
150,836
-0.05(-0.68%)
Dec 26, 2013
7.912
7.918
7.851
7.851
85,669
-0.09(-1.08%)
Dec 24, 2013
8.004
8.004
7.924
7.937
212,022
-0.04(-0.46%)
Dec 23, 2013
7.795
7.980
7.795
7.974
407,135
+0.18(+2.29%)
Dec 20, 2013
7.752
7.832
7.752
7.795
256,641
+0.02(+0.32%)
Dec 19, 2013
7.728
7.783
7.697
7.771
197,320
+0.08(+1.04%)
Dec 18, 2013
7.630
7.709
7.630
7.691
208,402
+0.04(+0.48%)
Dec 17, 2013
7.574
7.679
7.519
7.654
206,421
+0.10(+1.38%)
Dec 16, 2013
7.482
7.550
7.482
7.550
170,660
+0.07(+0.90%)
Dec 13, 2013
7.494
7.519
7.470
7.482
136,433
-0.01(-0.16%)
Dec 12, 2013
7.494
7.513
7.476
7.494
104,196
-0.02(-0.25%)
Dec 11, 2013
7.507
7.513
7.458
7.513
105,847
+0.01(+0.16%)
Dec 10, 2013
7.433
7.501
7.433
7.501
240,652
+0.07(+0.91%)
Dec 09, 2013
7.482
7.494
7.427
7.433
196,374
-0.07(-0.98%)
Dec 06, 2013
7.599
7.599
7.482
7.507
309,299
-0.03(-0.41%)
Dec 05, 2013
7.562
7.562
7.513
7.537
170,203
-0.02(-0.24%)
Dec 04, 2013
7.537
7.576
7.531
7.556
154,915
-0.02(-0.22%)
Dec 03, 2013
7.530
7.591
7.530
7.573
163,023
+0.02(+0.32%)
Dec 02, 2013
7.548
7.572
7.524
7.548
142,458
+0.01(+0.08%)
Nov 29, 2013
7.566
7.566
7.518
7.542
56,326
+0.01(+0.16%)
Nov 27, 2013
7.554
7.579
7.530
7.530
140,477
-0.02(-0.32%)
Nov 26, 2013
7.566
7.591
7.554
7.554
111,521
-0.01(-0.16%)
Nov 25, 2013
7.591
7.591
7.566
7.566
162,524
+0.00(+0.00%)
Nov 22, 2013
7.603
7.603
7.560
7.566
106,934
-0.02(-0.24%)
Nov 21, 2013
7.573
7.603
7.548
7.585
120,213
+0.02(+0.32%)
Nov 20, 2013
7.554
7.603
7.548
7.560
190,676
-0.02(-0.24%)
Nov 19, 2013
7.591
7.591
7.573
7.579
99,957
-0.02(-0.24%)
Nov 18, 2013
7.597
7.615
7.591
7.597
122,373
-0.01(-0.16%)
Nov 15, 2013
7.585
7.640
7.573
7.609
172,601
+0.01(+0.16%)
Nov 14, 2013
7.548
7.609
7.542
7.597
90,504
+0.07(+0.89%)
Nov 12, 2013
7.695
7.695
7.524
7.530
205,118
-0.15(-1.91%)
Nov 11, 2013
7.676
7.701
7.640
7.676
133,432
+0.04(+0.48%)
Nov 08, 2013
7.707
7.707
7.603
7.640
103,004
-0.10(-1.26%)
Nov 07, 2013
7.744
7.817
7.713
7.737
155,163
-0.04(-0.55%)
Nov 06, 2013
7.841
7.872
7.768
7.780
293,363
-0.05(-0.60%)
Nov 05, 2013
7.748
7.827
7.730
7.827
215,194
+0.08(+1.02%)
Nov 04, 2013
7.809
7.809
7.730
7.748
172,290
-0.03(-0.39%)
Nov 01, 2013
7.852
7.852
7.748
7.779
118,662
-0.09(-1.08%)
Oct 31, 2013
7.918
7.918
7.821
7.864
309,320
-0.05(-0.61%)
Oct 30, 2013
7.967
7.973
7.912
7.912
162,103
-0.06(-0.76%)
Oct 29, 2013
7.943
7.985
7.943
7.973
122,919
+0.02(+0.31%)
Oct 28, 2013
7.931
7.979
7.931
7.949
193,708
+0.01(+0.08%)
Oct 25, 2013
7.979
7.979
7.931
7.943
156,551
+0.01(+0.08%)
Oct 24, 2013
7.973
7.996
7.924
7.937
127,390
-0.05(-0.68%)
Oct 23, 2013
7.997
8.022
7.973
7.991
198,156
+0.07(+0.84%)
Oct 22, 2013
7.973
8.009
7.912
7.924
111,249
-0.04(-0.46%)
Oct 21, 2013
7.937
7.985
7.906
7.961
235,805
+0.03(+0.38%)
Oct 18, 2013
7.918
7.985
7.894
7.931
187,633
+0.04(+0.54%)
Oct 17, 2013
7.730
7.900
7.730
7.888
225,269
+0.16(+2.04%)
Oct 16, 2013
7.663
7.742
7.645
7.730
341,107
+0.07(+0.95%)
Oct 15, 2013
7.627
7.657
7.615
7.657
321,393
+0.04(+0.56%)
Oct 14, 2013
7.603
7.627
7.590
7.615
130,226
+0.03(+0.40%)
Oct 11, 2013
7.572
7.609
7.530
7.584
155,758
+0.02(+0.32%)
Oct 10, 2013
7.578
7.584
7.524
7.560
195,296
-0.01(-0.16%)
Oct 09, 2013
7.584
7.603
7.554
7.572
220,772
-0.01(-0.08%)
Oct 08, 2013
7.572
7.590
7.524
7.578
148,582
+0.01(+0.08%)
Oct 07, 2013
7.651
7.688
7.566
7.572
105,948
-0.10(-1.27%)
Oct 04, 2013
7.748
7.760
7.669
7.669
160,876
-0.06(-0.79%)
Oct 03, 2013
7.773
7.791
7.724
7.730
83,781
-0.06(-0.78%)
Oct 02, 2013
7.688
7.809
7.688
7.791
457,754
-0.02(-0.21%)
Oct 01, 2013
7.783
7.807
7.777
7.807
270,587
+0.01(+0.08%)
Sep 30, 2013
7.783
7.801
7.765
7.801
132,845
-0.01(-0.08%)
Sep 27, 2013
7.777
7.813
7.765
7.807
199,889
+0.01(+0.15%)
Sep 26, 2013
7.783
7.807
7.771
7.795
146,470
+0.04(+0.47%)
Sep 25, 2013
7.765
7.777
7.753
7.759
129,717
+0.02(+0.23%)
Sep 24, 2013
7.723
7.741
7.668
7.741
173,353
+0.05(+0.63%)
Sep 23, 2013
7.687
7.735
7.656
7.693
206,149
+0.01(+0.08%)
Sep 20, 2013
7.644
7.699
7.572
7.687
288,822
+0.03(+0.39%)
Sep 19, 2013
7.620
7.668
7.566
7.656
343,354
+0.05(+0.63%)
Sep 18, 2013
7.463
7.620
7.415
7.608
387,606
+0.15(+2.02%)
Sep 17, 2013
7.379
7.463
7.367
7.457
171,462
+0.11(+1.48%)
Sep 16, 2013
7.336
7.397
7.294
7.348
264,114
+0.05(+0.74%)
Sep 13, 2013
7.234
7.318
7.234
7.294
333,136
+0.04(+0.58%)
Sep 12, 2013
7.264
7.288
7.240
7.252
187,972
-0.01(-0.17%)
Sep 11, 2013
7.282
7.288
7.258
7.264
172,811
-0.02(-0.33%)
Sep 10, 2013
7.306
7.318
7.282
7.288
132,024
-0.04(-0.49%)
Sep 09, 2013
7.288
7.324
7.270
7.324
118,395
+0.06(+0.83%)
Sep 06, 2013
7.306
7.318
7.258
7.264
217,411
-0.04(-0.58%)
Sep 05, 2013
7.324
7.354
7.282
7.306
244,145
-0.06(-0.82%)
Sep 04, 2013
7.324
7.373
7.301
7.367
238,448
+0.02(+0.27%)
Sep 03, 2013
7.335
7.347
7.287
7.347
133,790
+0.01(+0.16%)
Aug 30, 2013
7.347
7.347
7.299
7.335
125,626
-0.01(-0.16%)
Aug 29, 2013
7.365
7.365
7.287
7.347
229,140
-0.02(-0.33%)
Aug 28, 2013
7.401
7.419
7.359
7.371
134,629
-0.03(-0.41%)
Aug 27, 2013
7.353
7.413
7.341
7.401
198,436
-0.01(-0.08%)
Aug 26, 2013
7.395
7.431
7.395
7.407
244,301
-0.01(-0.08%)
Aug 23, 2013
7.389
7.455
7.365
7.413
262,855
-0.03(-0.40%)
Aug 22, 2013
7.353
7.455
7.341
7.443
202,313
+0.11(+1.56%)
Aug 21, 2013
7.287
7.347
7.269
7.329
236,009
+0.02(+0.33%)
Aug 20, 2013
7.221
7.311
7.191
7.305
298,890
+0.10(+1.34%)
Aug 19, 2013
7.173
7.221
7.125
7.208
293,643
+0.04(+0.49%)
Aug 16, 2013
7.215
7.252
7.173
7.173
280,655
-0.09(-1.24%)
Aug 15, 2013
7.269
7.299
7.251
7.263
220,337
-0.08(-1.14%)
Aug 14, 2013
7.359
7.419
7.347
7.347
217,966
-0.07(-0.89%)
Aug 13, 2013
7.455
7.473
7.413
7.413
141,129
-0.08(-1.12%)
Aug 12, 2013
7.461
7.521
7.431
7.497
198,296
+0.02(+0.24%)
Aug 09, 2013
7.425
7.497
7.407
7.479
232,682
+0.06(+0.81%)
Aug 08, 2013
7.443
7.473
7.413
7.419
204,591
-0.03(-0.40%)
Aug 07, 2013
7.461
7.497
7.407
7.449
146,028
-0.03(-0.38%)
Aug 06, 2013
7.549
7.549
7.477
7.477
86,108
-0.07(-0.95%)
Aug 05, 2013
7.537
7.572
7.519
7.549
133,404
-0.04(-0.55%)
Aug 02, 2013
7.549
7.590
7.525
7.590
101,460
+0.02(+0.23%)
Aug 01, 2013
7.555
7.638
7.555
7.572
129,009
-0.03(-0.39%)
Jul 31, 2013
7.555
7.602
7.501
7.602
181,876
+0.01(+0.08%)
Jul 30, 2013
7.584
7.638
7.584
7.596
161,077
-0.01(-0.16%)
Jul 29, 2013
7.561
7.620
7.561
7.608
95,834
+0.01(+0.08%)
Jul 26, 2013
7.566
7.656
7.561
7.602
142,281
-0.04(-0.47%)
Jul 25, 2013
7.537
7.656
7.459
7.638
332,699
+0.07(+0.95%)
Jul 24, 2013
7.656
7.656
7.561
7.566
166,741
-0.13(-1.63%)
Jul 23, 2013
7.632
7.710
7.620
7.692
104,785
+0.05(+0.70%)
Jul 22, 2013
7.674
7.704
7.566
7.638
242,346
-0.07(-0.85%)
Jul 19, 2013
7.787
7.787
7.686
7.704
138,165
-0.08(-1.00%)
Jul 18, 2013
7.817
7.865
7.751
7.781
139,771
-0.04(-0.45%)
Jul 17, 2013
7.668
7.823
7.656
7.816
304,946
+0.19(+2.50%)
Jul 16, 2013
7.632
7.679
7.590
7.626
260,319
+0.00(+0.00%)
Jul 15, 2013
7.662
7.674
7.626
7.626
189,529
-0.05(-0.62%)
Jul 12, 2013
7.745
7.787
7.662
7.674
169,088
-0.06(-0.77%)
Jul 11, 2013
7.710
7.775
7.680
7.734
150,295
+0.08(+1.01%)
Jul 10, 2013
7.686
7.716
7.644
7.656
139,002
-0.06(-0.77%)
Jul 09, 2013
7.757
7.751
7.680
7.716
274,949
-0.04(-0.46%)
Jul 08, 2013
7.787
7.811
7.722
7.751
219,675
+0.08(+1.01%)
Jul 05, 2013
7.757
7.757
7.620
7.674
155,993
-0.13(-1.68%)
Jul 03, 2013
7.936
7.960
7.787
7.805
233,772
-0.15(-1.93%)
Jul 02, 2013
8.006
8.036
7.947
7.959
102,114
-0.07(-0.89%)
Jul 01, 2013
7.976
8.059
7.970
8.030
226,865
+0.04(+0.52%)
Jun 28, 2013
7.988
8.012
7.881
7.988
142,087
-0.01(-0.15%)
Jun 27, 2013
7.947
8.024
7.899
8.000
143,519
+0.11(+1.35%)
Jun 26, 2013
7.680
7.940
7.680
7.893
270,392
+0.24(+3.10%)
Jun 25, 2013
7.703
7.703
7.537
7.656
186,017
-0.02(-0.23%)
Jun 24, 2013
7.757
7.757
7.608
7.674
407,256
-0.16(-2.05%)
Jun 21, 2013
7.935
7.949
7.822
7.834
201,347
-0.07(-0.90%)
Jun 20, 2013
7.929
7.959
7.864
7.905
227,309
-0.08(-1.04%)
Jun 19, 2013
7.965
8.036
7.965
7.988
171,083
+0.00(+0.00%)
Jun 18, 2013
8.077
8.077
7.970
7.988
133,350
-0.08(-1.03%)
Jun 17, 2013
8.172
8.172
8.042
8.071
106,510
-0.02(-0.29%)
Jun 14, 2013
8.012
8.136
8.000
8.095
157,893
+0.05(+0.66%)
Jun 13, 2013
7.870
8.065
7.870
8.042
259,509
+0.09(+1.12%)
Jun 12, 2013
8.030
8.030
7.905
7.953
286,634
-0.12(-1.54%)
Jun 11, 2013
8.178
8.178
8.059
8.077
239,534
-0.15(-1.80%)
Jun 10, 2013
8.386
8.386
8.220
8.226
109,417
-0.16(-1.91%)
Jun 07, 2013
8.439
8.445
8.362
8.386
119,523
-0.07(-0.77%)
Jun 06, 2013
8.327
8.451
8.315
8.451
137,300
+0.11(+1.28%)
Jun 05, 2013
8.226
8.344
8.202
8.344
130,681
+0.08(+1.03%)
Jun 04, 2013
8.230
8.265
8.053
8.260
438,733
+0.03(+0.36%)
Jun 03, 2013
8.295
8.360
8.212
8.230
222,529
-0.09(-1.06%)
May 31, 2013
8.466
8.496
8.295
8.319
237,667
-0.15(-1.74%)
May 30, 2013
8.466
8.531
8.443
8.466
168,270
-0.05(-0.55%)
May 29, 2013
8.655
8.655
8.466
8.513
183,977
-0.17(-1.97%)
May 28, 2013
8.803
8.803
8.667
8.685
136,422
-0.11(-1.21%)
May 24, 2013
8.809
8.809
8.767
8.791
92,256
-0.04(-0.40%)
May 23, 2013
8.809
8.862
8.797
8.826
107,495
-0.03(-0.33%)
May 22, 2013
8.874
8.874
8.826
8.856
60,795
+0.00(+0.00%)
May 21, 2013
8.921
8.921
8.826
8.856
146,154
-0.06(-0.73%)
May 20, 2013
8.891
8.921
8.868
8.921
101,436
+0.06(+0.67%)
May 17, 2013
8.885
8.897
8.856
8.862
76,573
-0.01(-0.07%)
May 16, 2013
8.856
8.891
8.815
8.868
104,683
+0.05(+0.60%)
May 15, 2013
8.885
8.903
8.815
8.815
144,459
-0.09(-0.99%)
May 13, 2013
8.974
8.986
8.879
8.903
120,839
-0.08(-0.92%)
May 10, 2013
9.039
9.039
8.986
8.986
119,573
-0.05(-0.52%)
May 09, 2013
9.104
9.116
9.033
9.033
85,147
-0.09(-0.97%)
May 08, 2013
9.110
9.127
9.092
9.121
61,982
+0.01(+0.13%)
May 07, 2013
9.057
9.116
9.045
9.110
62,990
+0.06(+0.65%)
May 06, 2013
9.051
9.104
9.051
9.051
64,201
-0.02(-0.26%)
May 03, 2013
9.110
9.104
9.068
9.074
78,030
-0.03(-0.32%)
May 02, 2013
9.121
9.151
9.104
9.104
93,299
-0.01(-0.06%)
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.