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 Health Sciences Trust (NY: BME )

40.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.242 6.275 5.996 6.045 62,105 -0.26(-4.09%)
Apr 29, 2009 6.061 6.351 6.061 6.303 97,582 +0.29(+4.79%)
Apr 28, 2009 5.996 6.018 5.953 6.015 91,577 +0.05(+0.82%)
Apr 27, 2009 5.935 5.996 5.935 5.966 45,459 +0.06(+1.09%)
Apr 24, 2009 5.763 5.938 5.751 5.901 148,397 +0.12(+2.01%)
Apr 23, 2009 5.917 5.917 5.702 5.785 79,909 -0.02(-0.32%)
Apr 22, 2009 5.797 5.828 5.769 5.803 22,605 -0.02(-0.26%)
Apr 21, 2009 5.745 5.819 5.742 5.819 33,810 +0.03(+0.48%)
Apr 20, 2009 5.920 5.920 5.788 5.791 30,157 -0.18(-2.94%)
Apr 17, 2009 5.917 6.104 5.889 5.966 28,614 +0.08(+1.36%)
Apr 16, 2009 5.837 5.895 5.837 5.886 23,065 +0.05(+0.84%)
Apr 15, 2009 5.812 5.849 5.809 5.837 28,010 -0.00(-0.05%)
Apr 14, 2009 5.840 5.874 5.766 5.840 40,174 -0.01(-0.16%)
Apr 13, 2009 5.809 5.883 5.788 5.849 36,120 +0.02(+0.42%)
Apr 09, 2009 5.956 5.956 5.794 5.825 26,634 +0.01(+0.21%)
Apr 08, 2009 5.825 5.843 5.773 5.812 37,206 +0.06(+0.96%)
Apr 07, 2009 5.690 5.779 5.690 5.757 48,098 +0.01(+0.21%)
Apr 06, 2009 5.733 5.828 5.733 5.745 37,672 -0.03(-0.53%)
Apr 03, 2009 5.944 5.944 5.720 5.776 72,380 -0.10(-1.62%)
Apr 02, 2009 5.886 5.895 5.803 5.871 81,546 +0.06(+1.06%)
Apr 01, 2009 5.702 5.815 5.632 5.809 150,521 +0.07(+1.17%)
Mar 31, 2009 5.825 5.825 5.742 5.742 42,709 +0.02(+0.43%)
Mar 30, 2009 5.678 5.840 5.573 5.717 81,990 +0.06(+1.14%)
Mar 26, 2009 5.586 5.733 5.586 5.653 135,803 +0.08(+1.37%)
Mar 25, 2009 5.659 5.659 5.543 5.576 64,437 -0.02(-0.38%)
Mar 24, 2009 5.616 5.674 5.509 5.598 72,129 -0.03(-0.49%)
Mar 23, 2009 5.610 5.641 5.518 5.625 65,037 +0.14(+2.51%)
Mar 20, 2009 5.592 5.595 5.487 5.487 30,943 -0.08(-1.43%)
Mar 19, 2009 5.671 5.671 5.523 5.567 46,222 -0.10(-1.84%)
Mar 18, 2009 5.549 5.671 5.506 5.671 55,747 +0.16(+2.83%)
Mar 17, 2009 5.536 5.536 5.441 5.515 42,200 +0.03(+0.62%)
Mar 16, 2009 5.466 5.524 5.451 5.481 54,892 +0.08(+1.42%)
Mar 13, 2009 5.304 5.420 5.282 5.405 0 +0.21(+4.01%)
Mar 12, 2009 4.914 5.212 4.914 5.196 242,225 +0.06(+1.07%)
Mar 11, 2009 5.156 5.190 5.123 5.141 459,337 +0.05(+0.90%)
Mar 10, 2009 5.037 5.141 5.034 5.095 119,196 +0.13(+2.53%)
Mar 09, 2009 4.874 4.997 4.874 4.969 200,058 +0.07(+1.38%)
Mar 06, 2009 4.957 4.997 4.837 4.902 0 -0.16(-3.15%)
Mar 05, 2009 5.150 5.169 4.997 5.061 69,150 -0.20(-3.79%)
Mar 04, 2009 5.166 5.267 5.141 5.261 64,626 +0.08(+1.48%)
Mar 02, 2009 5.460 5.481 5.178 5.184 187,587 -0.35(-6.37%)
Feb 27, 2009 5.687 5.687 5.536 5.537 0 -0.27(-4.64%)
Feb 26, 2009 5.987 5.987 5.769 5.806 72,132 -0.20(-3.27%)
Feb 25, 2009 6.045 6.045 5.901 6.002 25,848 -0.00(-0.02%)
Feb 24, 2009 5.874 6.006 5.874 6.004 72,941 +0.10(+1.69%)
Feb 23, 2009 6.015 6.089 5.898 5.904 83,529 -0.17(-2.74%)
Feb 20, 2009 6.085 6.131 6.009 6.070 43,068 -0.11(-1.74%)
Feb 19, 2009 6.180 6.288 6.174 6.177 53,643 -0.01(-0.10%)
Feb 18, 2009 6.251 6.281 6.156 6.183 93,169 -0.04(-0.59%)
Feb 17, 2009 6.242 6.260 6.162 6.220 83,663 -0.11(-1.79%)
Feb 13, 2009 6.435 6.435 6.334 6.334 76,832 -0.07(-1.10%)
Feb 12, 2009 6.349 6.441 6.288 6.404 97,970 +0.01(+0.14%)
Feb 11, 2009 6.468 6.481 6.269 6.395 109,136 -0.07(-1.14%)
Feb 10, 2009 6.468 6.505 6.462 6.468 26,575 -0.03(-0.47%)
Feb 09, 2009 6.570 6.573 6.496 6.499 34,263 -0.03(-0.42%)
Feb 06, 2009 6.643 6.677 6.499 6.527 76,333 -0.07(-1.03%)
Feb 05, 2009 6.536 6.625 6.490 6.595 48,244 +0.05(+0.76%)
Feb 04, 2009 6.600 6.640 6.490 6.545 34,825 -0.02(-0.28%)
Feb 03, 2009 6.422 6.637 6.422 6.563 95,299 +0.13(+1.95%)
Feb 02, 2009 6.496 6.496 6.432 6.438 34,250 -0.07(-1.13%)
Jan 30, 2009 6.551 6.597 6.453 6.511 0 -0.07(-0.99%)
Jan 29, 2009 6.729 6.729 6.560 6.577 33,132 -0.07(-1.00%)
Jan 28, 2009 6.738 6.738 6.609 6.643 44,516 +0.16(+2.46%)
Jan 27, 2009 6.337 6.579 6.337 6.484 36,159 +0.17(+2.62%)
Jan 26, 2009 6.392 6.435 6.312 6.318 31,686 +0.06(+1.03%)
Jan 23, 2009 6.407 6.407 6.180 6.254 63,520 -0.07(-1.16%)
Jan 22, 2009 6.245 6.361 6.193 6.327 64,502 +0.11(+1.73%)
Jan 21, 2009 6.223 6.269 6.168 6.220 27,302 +0.00(+0.00%)
Jan 20, 2009 6.438 6.455 6.183 6.220 39,780 -0.07(-1.17%)
Jan 16, 2009 6.147 6.315 6.147 6.294 32,871 +0.18(+2.96%)
Jan 15, 2009 6.254 6.254 6.049 6.113 58,950 -0.00(-0.05%)
Jan 14, 2009 6.285 6.285 6.116 6.116 64,649 -0.17(-2.68%)
Jan 13, 2009 6.392 6.392 6.254 6.285 88,142 -0.06(-0.97%)
Jan 12, 2009 6.346 6.386 6.285 6.346 51,572 -0.06(-1.00%)
Jan 09, 2009 6.514 6.514 6.285 6.410 67,458 -0.02(-0.24%)
Jan 08, 2009 6.383 6.478 6.288 6.426 58,529 +0.05(+0.77%)
Jan 07, 2009 6.383 6.475 6.300 6.376 76,177 -0.03(-0.48%)
Jan 06, 2009 6.361 6.426 6.239 6.407 138,765 +0.12(+1.95%)
Jan 05, 2009 6.239 6.401 6.162 6.285 111,935 +0.06(+1.04%)
Jan 02, 2009 6.076 6.220 6.045 6.220 0 +0.12(+2.01%)
Jan 01, 2009 5.932 6.104 5.840 6.098 0 +0.00(+0.00%)
Dec 31, 2008 5.932 6.104 5.840 6.098 91,671 +0.21(+3.54%)
Dec 30, 2008 5.766 5.889 5.757 5.889 71,147 +0.13(+2.34%)
Dec 29, 2008 5.956 5.956 5.717 5.754 86,057 -0.10(-1.68%)
Dec 26, 2008 5.904 5.904 5.748 5.852 99,901 +0.04(+0.74%)
Dec 24, 2008 5.751 5.843 5.751 5.809 41,932 +0.08(+1.35%)
Dec 23, 2008 5.656 5.745 5.638 5.732 48,805 +0.08(+1.40%)
Dec 22, 2008 5.656 5.702 5.607 5.653 111,113 -0.08(-1.34%)
Dec 19, 2008 5.800 5.800 5.653 5.730 100,981 +0.02(+0.43%)
Dec 18, 2008 5.665 5.901 5.665 5.705 174,833 -0.12(-2.05%)
Dec 17, 2008 5.730 5.898 5.725 5.825 102,945 +0.02(+0.26%)
Dec 16, 2008 5.702 5.809 5.598 5.809 60,128 +0.15(+2.71%)
Dec 15, 2008 5.595 5.687 5.595 5.656 38,096 +0.02(+0.33%)
Dec 12, 2008 5.491 5.711 5.365 5.638 105,841 +0.00(+0.06%)
Dec 11, 2008 5.595 5.763 5.595 5.634 35,154 +0.02(+0.32%)
Dec 10, 2008 5.638 5.638 5.592 5.616 43,850 +0.03(+0.55%)
Dec 09, 2008 5.564 5.674 5.564 5.586 42,043 +0.00(+0.05%)
Dec 08, 2008 5.567 5.674 5.567 5.582 54,723 +0.10(+1.79%)
Dec 05, 2008 5.377 5.494 5.340 5.484 37,640 +0.08(+1.54%)
Dec 04, 2008 5.325 5.503 5.285 5.401 64,137 -0.02(-0.41%)
Dec 03, 2008 5.435 5.481 5.298 5.424 67,774 +0.03(+0.64%)
Dec 02, 2008 5.374 5.435 5.365 5.389 49,885 +0.02(+0.29%)
Dec 01, 2008 5.334 5.800 5.268 5.374 103,131 -0.04(-0.68%)
Nov 28, 2008 5.304 5.441 5.304 5.411 39,910 +0.08(+1.49%)
Nov 26, 2008 5.166 5.478 5.147 5.331 77,227 +0.07(+1.42%)
Nov 25, 2008 5.368 5.476 5.196 5.256 43,237 -0.11(-2.08%)
Nov 24, 2008 5.058 5.518 5.058 5.368 64,199 +0.37(+7.48%)
Nov 21, 2008 4.905 5.147 4.718 4.994 255,224 +0.09(+1.89%)
Nov 20, 2008 5.595 5.595 4.752 4.902 138,057 -0.77(-13.57%)
Nov 19, 2008 5.917 5.917 5.659 5.671 62,411 -0.29(-4.93%)
Nov 18, 2008 6.009 6.030 5.871 5.966 23,486 -0.16(-2.55%)
Nov 17, 2008 6.211 6.211 6.039 6.122 59,254 -0.12(-1.87%)
Nov 14, 2008 5.993 6.389 5.972 6.239 112,189 +0.09(+1.50%)
Nov 13, 2008 5.739 6.147 5.714 6.147 115,190 +0.17(+2.82%)
Nov 12, 2008 6.162 6.186 5.711 5.978 116,753 -0.34(-5.34%)
Nov 11, 2008 6.330 6.380 6.263 6.315 39,398 -0.08(-1.20%)
Nov 10, 2008 6.668 6.668 6.334 6.392 39,773 -0.12(-1.88%)
Nov 07, 2008 6.453 6.603 6.444 6.514 37,261 +0.04(+0.61%)
Nov 06, 2008 6.560 6.708 6.407 6.475 25,541 -0.17(-2.49%)
Nov 05, 2008 6.714 6.747 6.640 6.640 30,007 -0.12(-1.74%)
Nov 04, 2008 6.738 6.806 6.732 6.758 48,815 +0.02(+0.34%)
Nov 03, 2008 6.576 6.735 6.505 6.735 32,544 +0.11(+1.62%)
Oct 31, 2008 6.616 6.714 6.545 6.628 46,150 +0.01(+0.14%)
Oct 30, 2008 6.606 6.741 6.591 6.619 30,542 +0.04(+0.65%)
Oct 29, 2008 6.557 6.793 6.478 6.576 55,284 -0.05(-0.69%)
Oct 28, 2008 6.465 6.622 6.275 6.622 38,971 +0.11(+1.66%)
Oct 27, 2008 6.591 6.616 6.380 6.514 28,398 -0.05(-0.76%)
Oct 24, 2008 6.468 6.579 6.380 6.563 70,211 -0.06(-0.97%)
Oct 23, 2008 6.744 6.781 6.603 6.628 20,530 -0.15(-2.26%)
Oct 22, 2008 6.747 6.800 6.576 6.781 34,162 -0.02(-0.27%)
Oct 21, 2008 6.514 6.800 6.514 6.800 37,839 +0.17(+2.50%)
Oct 20, 2008 6.410 6.646 6.410 6.634 18,286 +0.21(+3.29%)
Oct 17, 2008 6.131 6.622 6.055 6.422 74,667 +0.18(+2.95%)
Oct 16, 2008 6.254 6.389 6.165 6.239 59,479 -0.08(-1.19%)
Oct 15, 2008 6.824 6.937 6.245 6.314 93,955 -0.62(-8.99%)
Oct 14, 2008 6.744 7.051 6.744 6.937 75,188 +0.30(+4.48%)
Oct 13, 2008 6.254 6.672 6.248 6.640 66,707 +0.54(+8.84%)
Oct 10, 2008 5.135 6.159 4.598 6.101 953,741 -0.21(-3.40%)
Oct 09, 2008 6.422 6.432 6.131 6.315 151,826 -0.19(-2.97%)
Oct 08, 2008 6.147 6.508 5.966 6.508 195,846 +0.04(+0.57%)
Oct 07, 2008 6.530 6.655 6.260 6.471 128,636 -0.07(-1.08%)
Oct 06, 2008 7.051 7.059 6.147 6.542 261,461 -0.78(-10.71%)
Oct 03, 2008 7.664 7.756 7.244 7.327 89,531 -0.12(-1.61%)
Oct 02, 2008 7.679 7.741 7.422 7.446 78,059 -0.21(-2.68%)
Oct 01, 2008 7.805 8.179 7.590 7.652 147,722 -0.10(-1.30%)
Sep 30, 2008 7.664 7.805 7.477 7.752 62,607 +0.32(+4.24%)
Sep 29, 2008 7.511 7.572 7.345 7.437 53,617 -0.18(-2.37%)
Sep 26, 2008 7.664 7.664 7.575 7.618 0 -0.18(-2.36%)
Sep 25, 2008 7.909 7.964 7.787 7.802 57,176 +0.03(+0.39%)
Sep 24, 2008 7.664 7.817 7.511 7.771 54,706 +0.29(+3.81%)
Sep 23, 2008 7.403 7.532 7.362 7.486 58,771 +0.13(+1.75%)
Sep 22, 2008 7.618 7.618 7.253 7.357 62,359 -0.16(-2.08%)
Sep 19, 2008 7.817 7.863 7.342 7.514 0 +0.07(+0.99%)
Sep 18, 2008 7.247 7.502 6.861 7.440 92,653 +0.16(+2.23%)
Sep 17, 2008 7.290 7.342 7.082 7.278 149,568 -0.17(-2.22%)
Sep 16, 2008 7.725 7.741 7.428 7.443 104,719 -0.40(-5.16%)
Sep 15, 2008 7.894 8.099 7.848 7.848 64,558 -0.30(-3.72%)
Sep 12, 2008 8.093 8.182 7.931 8.151 88,236 +0.18(+2.27%)
Sep 11, 2008 8.090 8.369 7.955 7.971 101,079 -0.15(-1.81%)
Sep 10, 2008 8.305 8.305 8.116 8.118 77,517 +0.03(+0.34%)
Sep 09, 2008 8.139 8.296 8.090 8.090 55,845 -0.08(-0.98%)
Sep 08, 2008 7.998 8.170 7.906 8.170 39,143 +0.32(+4.14%)
Sep 05, 2008 7.876 7.876 7.787 7.845 0 -0.02(-0.20%)
Sep 04, 2008 8.185 8.185 7.845 7.860 37,415 -0.32(-3.93%)
Sep 03, 2008 8.182 8.201 8.127 8.182 37,023 +0.02(+0.30%)
Sep 02, 2008 8.323 8.323 8.144 8.158 64,763 -0.08(-0.93%)
Aug 29, 2008 8.412 8.418 8.234 8.234 53,105 -0.18(-2.15%)
Aug 28, 2008 8.553 8.627 8.412 8.415 80,864 -0.05(-0.54%)
Aug 27, 2008 8.237 8.519 8.237 8.461 57,541 +0.20(+2.41%)
Aug 26, 2008 8.072 8.320 8.047 8.262 173,733 +0.18(+2.28%)
Aug 25, 2008 8.078 8.102 7.983 8.078 39,046 -0.06(-0.79%)
Aug 22, 2008 8.069 8.145 8.069 8.142 42,914 +0.14(+1.76%)
Aug 21, 2008 7.995 8.026 7.903 8.001 48,365 +0.01(+0.11%)
Aug 20, 2008 7.977 8.069 7.974 7.992 47,605 -0.02(-0.27%)
Aug 19, 2008 7.980 8.040 7.980 8.013 26,953 +0.01(+0.15%)
Aug 18, 2008 8.075 8.112 7.989 8.001 42,001 -0.03(-0.38%)
Aug 15, 2008 8.038 8.109 7.986 8.032 0 +0.02(+0.19%)
Aug 14, 2008 8.023 8.110 7.952 8.017 130,554 -0.02(-0.19%)
Aug 13, 2008 8.155 8.262 7.980 8.032 47,719 -0.09(-1.13%)
Aug 12, 2008 8.225 8.237 8.124 8.124 17,125 -0.09(-1.12%)
Aug 11, 2008 8.283 8.381 8.216 8.216 22,524 -0.06(-0.74%)
Aug 08, 2008 8.026 8.351 8.026 8.277 47,351 +0.25(+3.05%)
Aug 07, 2008 8.139 8.148 8.017 8.032 30,108 -0.15(-1.84%)
Aug 06, 2008 8.176 8.201 8.145 8.182 20,729 +0.01(+0.08%)
Aug 05, 2008 8.084 8.201 8.047 8.176 32,982 +0.16(+1.99%)
Aug 04, 2008 7.937 8.035 7.937 8.017 19,692 +0.06(+0.73%)
Aug 01, 2008 7.998 7.998 7.931 7.958 26,079 -0.03(-0.35%)
Jul 31, 2008 7.885 8.001 7.885 7.986 35,731 +0.02(+0.31%)
Jul 30, 2008 8.139 8.142 7.863 7.961 41,828 -0.08(-1.03%)
Jul 29, 2008 8.044 8.105 8.026 8.044 45,070 +0.05(+0.65%)
Jul 28, 2008 8.032 8.148 7.992 7.992 31,706 -0.04(-0.53%)
Jul 25, 2008 7.952 8.124 7.943 8.035 33,298 +0.11(+1.43%)
Jul 24, 2008 8.001 8.001 7.912 7.922 25,078 -0.05(-0.65%)
Jul 23, 2008 7.885 8.167 7.860 7.973 55,613 +0.14(+1.79%)
Jul 22, 2008 7.793 7.863 7.747 7.833 59,064 -0.02(-0.25%)
Jul 21, 2008 8.047 8.063 7.848 7.852 49,644 -0.17(-2.09%)
Jul 18, 2008 8.078 8.083 7.971 8.020 24,432 +0.01(+0.11%)
Jul 17, 2008 7.928 8.090 7.811 8.010 48,130 +0.04(+0.50%)
Jul 16, 2008 7.753 7.971 7.707 7.971 47,612 +0.25(+3.22%)
Jul 15, 2008 7.578 7.787 7.452 7.722 102,309 +0.16(+2.11%)
Jul 14, 2008 7.603 7.646 7.563 7.563 59,166 -0.03(-0.36%)
Jul 11, 2008 7.603 7.630 7.535 7.590 25,838 -0.07(-0.92%)
Jul 10, 2008 7.630 7.684 7.575 7.661 103,434 +0.04(+0.48%)
Jul 09, 2008 7.701 7.710 7.603 7.624 66,919 -0.05(-0.60%)
Jul 08, 2008 7.557 7.894 7.535 7.670 82,446 +0.11(+1.50%)
Jul 07, 2008 7.771 7.918 7.529 7.557 78,353 -0.14(-1.83%)
Jul 04, 2008 7.738 7.799 7.661 7.698 34,449 +0.00(+0.00%)
Jul 03, 2008 7.738 7.799 7.661 7.698 34,449 +0.01(+0.16%)
Jul 02, 2008 7.704 7.781 7.664 7.685 37,183 -0.02(-0.20%)
Jul 01, 2008 7.517 7.701 7.471 7.701 61,599 +0.18(+2.41%)
Jun 30, 2008 7.535 7.581 7.511 7.520 34,074 +0.00(+0.04%)
Jun 27, 2008 7.566 7.839 7.517 7.517 36,661 -0.05(-0.65%)
Jun 26, 2008 7.587 7.606 7.544 7.566 17,030 -0.03(-0.40%)
Jun 25, 2008 7.600 7.624 7.548 7.596 30,861 +0.04(+0.52%)
Jun 24, 2008 7.548 7.603 7.520 7.557 31,390 -0.02(-0.32%)
Jun 23, 2008 7.698 7.716 7.563 7.581 22,520 -0.07(-0.92%)
Jun 20, 2008 7.498 7.787 7.459 7.652 45,041 +0.13(+1.67%)
Jun 19, 2008 7.551 7.570 7.508 7.526 37,069 -0.05(-0.69%)
Jun 18, 2008 7.636 7.636 7.505 7.578 34,352 -0.06(-0.80%)
Jun 17, 2008 7.689 7.689 7.609 7.639 38,781 -0.03(-0.40%)
Jun 16, 2008 7.618 7.701 7.618 7.670 31,837 +0.06(+0.72%)
Jun 13, 2008 7.575 7.636 7.532 7.615 38,501 +0.03(+0.36%)
Jun 12, 2008 7.679 7.692 7.566 7.587 56,377 -0.17(-2.21%)
Jun 11, 2008 7.839 7.839 7.759 7.759 24,598 -0.08(-1.06%)
Jun 10, 2008 7.774 7.952 7.762 7.842 30,215 +0.03(+0.42%)
Jun 09, 2008 7.986 8.011 7.808 7.809 52,041 -0.17(-2.18%)
Jun 06, 2008 7.787 7.983 7.784 7.983 31,194 +0.15(+1.96%)
Jun 05, 2008 7.719 7.830 7.719 7.830 42,327 +0.13(+1.70%)
Jun 04, 2008 7.695 7.747 7.678 7.699 29,080 +0.00(+0.01%)
Jun 03, 2008 7.704 7.722 7.673 7.698 40,455 +0.02(+0.32%)
Jun 02, 2008 7.707 7.771 7.643 7.673 24,892 -0.08(-1.03%)
May 30, 2008 7.725 7.817 7.725 7.753 23,646 +0.02(+0.32%)
May 29, 2008 7.753 7.793 7.719 7.728 32,042 -0.02(-0.32%)
May 28, 2008 7.713 7.790 7.673 7.753 40,047 +0.08(+1.00%)
May 27, 2008 7.612 7.676 7.612 7.676 27,762 +0.04(+0.56%)
May 26, 2008 7.554 7.633 7.554 7.633 0 +0.00(+0.00%)
May 23, 2008 7.554 7.633 7.554 7.633 48,548 +0.07(+0.97%)
May 22, 2008 7.597 7.652 7.541 7.560 63,537 -0.03(-0.36%)
May 21, 2008 7.777 7.777 7.587 7.587 44,855 -0.15(-1.98%)
May 20, 2008 7.802 7.808 7.741 7.741 42,611 -0.06(-0.79%)
May 19, 2008 7.836 7.857 7.793 7.802 34,042 -0.01(-0.08%)
May 16, 2008 7.811 7.848 7.777 7.808 27,045 +0.04(+0.55%)
May 15, 2008 7.863 7.866 7.765 7.765 65,396 -0.10(-1.25%)
May 14, 2008 7.817 7.879 7.811 7.863 47,918 +0.03(+0.39%)
May 13, 2008 7.940 7.940 7.799 7.833 52,798 -0.07(-0.93%)
May 12, 2008 7.937 8.017 7.805 7.906 126,245 -0.00(-0.04%)
May 09, 2008 7.882 7.928 7.820 7.909 19,281 +0.02(+0.19%)
May 08, 2008 7.918 7.995 7.817 7.894 58,735 -0.03(-0.33%)
May 07, 2008 7.866 7.943 7.845 7.920 44,581 +0.05(+0.69%)
May 06, 2008 7.879 7.927 7.833 7.866 26,891 -0.04(-0.54%)
May 05, 2008 7.882 7.943 7.820 7.909 25,727 +0.03(+0.35%)
May 02, 2008 7.915 8.001 7.808 7.882 50,880 -0.03(-0.43%)
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.