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 )

40.22 +0.14 (+0.34%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 24, 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, 2010 8.554 8.570 8.505 8.526 35,429 +0.00(+0.00%)
Apr 29, 2010 8.508 8.561 8.477 8.526 31,588 +0.07(+0.79%)
Apr 28, 2010 8.505 8.505 8.452 8.460 30,527 +0.03(+0.35%)
Apr 27, 2010 8.380 8.458 8.346 8.430 147,209 +0.07(+0.82%)
Apr 26, 2010 8.505 8.505 8.361 8.361 41,161 -0.12(-1.38%)
Apr 23, 2010 8.389 8.478 8.293 8.478 77,488 +0.05(+0.57%)
Apr 22, 2010 8.442 8.449 8.287 8.430 96,088 -0.02(-0.18%)
Apr 21, 2010 8.458 8.458 8.212 8.445 86,618 +0.02(+0.27%)
Apr 20, 2010 8.340 8.425 8.340 8.423 31,038 +0.09(+1.04%)
Apr 19, 2010 8.374 8.374 8.302 8.337 27,518 -0.01(-0.07%)
Apr 16, 2010 8.442 8.449 8.315 8.343 63,770 -0.07(-0.89%)
Apr 15, 2010 8.483 8.501 8.405 8.417 40,904 -0.01(-0.07%)
Apr 14, 2010 8.508 8.508 8.411 8.424 28,926 -0.07(-0.81%)
Apr 13, 2010 8.545 8.545 8.468 8.492 27,161 -0.03(-0.31%)
Apr 12, 2010 8.536 8.551 8.501 8.519 54,875 -0.04(-0.41%)
Apr 09, 2010 8.536 8.582 8.489 8.554 72,441 +0.06(+0.71%)
Apr 08, 2010 8.442 8.498 8.383 8.494 70,113 +0.05(+0.61%)
Apr 07, 2010 8.520 8.545 8.433 8.442 74,074 -0.05(-0.55%)
Apr 06, 2010 8.436 8.508 8.347 8.489 78,687 +0.06(+0.66%)
Apr 05, 2010 8.393 8.454 8.284 8.434 57,087 +0.03(+0.38%)
Apr 01, 2010 8.296 8.402 8.402 8.402 138,555 +0.18(+2.19%)
Mar 31, 2010 8.265 8.315 8.222 8.222 83,840 -0.04(-0.53%)
Mar 30, 2010 8.228 8.299 8.214 8.265 72,142 +0.00(+0.04%)
Mar 29, 2010 8.181 8.293 8.181 8.262 58,659 +0.03(+0.38%)
Mar 26, 2010 8.268 8.287 8.206 8.231 56,251 -0.04(-0.53%)
Mar 25, 2010 8.337 8.352 8.274 8.274 53,274 -0.06(-0.67%)
Mar 24, 2010 8.296 8.352 8.284 8.330 69,293 -0.02(-0.27%)
Mar 23, 2010 8.349 8.377 8.274 8.352 79,886 +0.04(+0.51%)
Mar 22, 2010 8.169 8.343 8.169 8.310 104,241 +0.09(+1.10%)
Mar 19, 2010 8.200 8.228 8.197 8.220 72,019 -0.00(-0.06%)
Mar 18, 2010 8.190 8.246 8.190 8.225 24,763 +0.01(+0.08%)
Mar 17, 2010 8.187 8.234 8.184 8.218 72,396 +0.03(+0.42%)
Mar 16, 2010 8.175 8.187 8.103 8.184 58,697 +0.01(+0.15%)
Mar 15, 2010 8.168 8.172 8.155 8.172 33,340 +0.01(+0.12%)
Mar 12, 2010 8.225 8.225 8.128 8.162 36,792 +0.01(+0.15%)
Mar 11, 2010 8.044 8.153 8.024 8.150 82,110 +0.01(+0.18%)
Mar 10, 2010 8.059 8.170 8.059 8.135 73,587 +0.03(+0.40%)
Mar 09, 2010 8.124 8.305 8.053 8.102 176,578 -0.05(-0.64%)
Mar 08, 2010 8.207 8.207 8.115 8.155 64,727 -0.02(-0.30%)
Mar 05, 2010 8.047 8.179 8.047 8.179 69,526 +0.15(+1.83%)
Mar 04, 2010 8.084 8.084 8.014 8.032 43,841 -0.05(-0.57%)
Mar 03, 2010 8.136 8.136 8.056 8.078 103,917 -0.06(-0.68%)
Mar 02, 2010 8.124 8.148 8.102 8.133 100,883 +0.04(+0.45%)
Mar 01, 2010 8.090 8.099 8.023 8.096 66,681 +0.07(+0.92%)
Feb 26, 2010 7.931 8.023 7.931 8.023 65,138 +0.08(+1.04%)
Feb 25, 2010 7.937 7.968 7.885 7.940 44,356 -0.07(-0.88%)
Feb 24, 2010 7.888 8.010 7.863 8.010 84,351 +0.13(+1.64%)
Feb 23, 2010 7.971 7.971 7.854 7.881 33,937 -0.06(-0.74%)
Feb 22, 2010 7.946 7.949 7.833 7.940 53,852 +0.08(+0.97%)
Feb 19, 2010 7.781 7.952 7.781 7.863 93,615 +0.01(+0.16%)
Feb 18, 2010 7.906 7.906 7.817 7.851 61,648 -0.01(-0.18%)
Feb 17, 2010 7.756 7.885 7.756 7.865 36,906 +0.10(+1.29%)
Feb 16, 2010 7.799 7.808 7.725 7.765 57,290 +0.09(+1.13%)
Feb 12, 2010 7.603 7.679 7.679 7.679 45,015 +0.00(+0.03%)
Feb 11, 2010 7.535 7.682 7.535 7.676 38,918 +0.02(+0.24%)
Feb 10, 2010 7.633 7.692 7.633 7.658 22,742 -0.01(-0.09%)
Feb 09, 2010 7.633 7.713 7.600 7.664 58,940 +0.02(+0.20%)
Feb 08, 2010 7.627 7.670 7.572 7.649 87,013 +0.05(+0.60%)
Feb 05, 2010 7.839 7.839 7.477 7.603 141,182 -0.29(-3.69%)
Feb 04, 2010 7.989 7.989 7.894 7.894 79,347 -0.19(-2.31%)
Feb 03, 2010 8.047 8.136 8.007 8.081 62,147 +0.10(+1.31%)
Feb 02, 2010 7.805 8.007 7.803 7.977 88,285 +0.12(+1.54%)
Feb 01, 2010 7.894 7.894 7.793 7.856 54,305 +0.06(+0.73%)
Jan 29, 2010 7.909 7.949 7.765 7.799 63,178 -0.09(-1.17%)
Jan 28, 2010 7.830 7.952 7.777 7.891 93,283 +0.02(+0.19%)
Jan 27, 2010 8.155 8.222 7.817 7.876 206,213 -0.34(-4.12%)
Jan 26, 2010 8.240 8.308 8.144 8.214 130,150 -0.11(-1.27%)
Jan 25, 2010 8.366 8.366 8.222 8.320 140,480 -0.01(-0.15%)
Jan 22, 2010 8.299 8.415 8.277 8.332 130,153 -0.00(-0.03%)
Jan 21, 2010 8.357 8.384 8.221 8.335 166,472 -0.02(-0.27%)
Jan 20, 2010 8.237 8.381 8.231 8.357 103,995 +0.02(+0.22%)
Jan 19, 2010 8.047 8.360 8.032 8.338 180,910 +0.31(+3.82%)
Jan 15, 2010 8.035 8.032 8.032 8.032 218,553 -0.08(-0.95%)
Jan 14, 2010 8.069 8.110 8.041 8.109 34,564 +0.10(+1.28%)
Jan 13, 2010 7.980 8.090 7.980 8.006 61,361 -0.01(-0.13%)
Jan 12, 2010 8.102 8.109 8.017 8.017 64,946 -0.09(-1.09%)
Jan 11, 2010 8.213 8.213 8.100 8.105 66,622 -0.02(-0.23%)
Jan 08, 2010 8.121 8.185 8.081 8.124 52,129 +0.00(+0.04%)
Jan 07, 2010 8.115 8.237 8.113 8.121 116,348 -0.04(-0.49%)
Jan 06, 2010 8.038 8.161 8.038 8.161 75,472 +0.10(+1.18%)
Jan 05, 2010 8.145 8.145 8.001 8.066 67,239 -0.03(-0.34%)
Jan 04, 2010 8.161 8.170 8.038 8.093 220,947 +0.05(+0.65%)
Dec 31, 2009 7.940 8.041 8.041 8.041 65,892 +0.16(+2.05%)
Dec 30, 2009 7.863 7.891 7.863 7.880 18,815 +0.02(+0.21%)
Dec 29, 2009 7.777 7.880 7.771 7.863 58,441 +0.05(+0.67%)
Dec 28, 2009 7.977 8.007 7.799 7.811 79,005 -0.10(-1.28%)
Dec 24, 2009 7.931 7.949 7.839 7.912 49,856 -0.08(-0.96%)
Dec 23, 2009 7.934 8.109 7.931 7.989 54,560 +0.01(+0.12%)
Dec 22, 2009 7.762 8.017 7.762 7.980 135,369 +0.16(+2.08%)
Dec 21, 2009 7.851 7.866 7.744 7.817 187,238 -0.07(-0.86%)
Dec 18, 2009 8.047 8.052 7.882 7.885 49,546 -0.25(-3.04%)
Dec 17, 2009 8.145 8.201 8.127 8.132 72,810 -0.14(-1.65%)
Dec 16, 2009 8.044 8.400 7.983 8.268 283,428 +0.18(+2.28%)
Dec 15, 2009 7.958 8.093 7.958 8.084 93,407 +0.09(+1.15%)
Dec 14, 2009 7.909 7.995 7.906 7.992 61,873 +0.09(+1.16%)
Dec 11, 2009 7.922 7.922 7.894 7.900 78,816 +0.01(+0.08%)
Dec 10, 2009 7.848 7.940 7.845 7.894 54,406 +0.12(+1.54%)
Dec 09, 2009 7.793 7.796 7.731 7.774 38,031 -0.02(-0.28%)
Dec 08, 2009 7.621 7.796 7.621 7.796 77,958 +0.07(+0.91%)
Dec 07, 2009 7.679 7.741 7.678 7.725 45,697 +0.06(+0.80%)
Dec 04, 2009 7.633 7.704 7.581 7.664 48,248 +0.03(+0.44%)
Dec 03, 2009 7.667 7.698 7.612 7.630 54,162 -0.04(-0.48%)
Dec 02, 2009 7.649 7.694 7.632 7.667 52,289 +0.02(+0.24%)
Dec 01, 2009 7.624 7.687 7.621 7.649 45,759 +0.06(+0.73%)
Nov 30, 2009 7.572 7.661 7.572 7.594 145,873 +0.04(+0.57%)
Nov 27, 2009 7.544 7.563 7.536 7.551 5,271 -0.11(-1.48%)
Nov 25, 2009 7.569 7.664 7.541 7.664 273,338 +0.10(+1.30%)
Nov 24, 2009 7.523 7.566 7.511 7.566 85,415 +0.05(+0.70%)
Nov 23, 2009 7.584 7.597 7.511 7.513 99,464 +0.08(+1.05%)
Nov 20, 2009 7.379 7.474 7.379 7.435 168,344 -0.05(-0.68%)
Nov 19, 2009 7.594 7.594 7.460 7.486 267,059 -0.11(-1.49%)
Nov 18, 2009 7.452 7.615 7.397 7.600 318,230 +0.11(+1.52%)
Nov 17, 2009 7.777 7.777 7.431 7.486 129,944 -0.01(-0.17%)
Nov 16, 2009 7.382 7.499 7.382 7.499 65,905 +0.08(+1.08%)
Nov 13, 2009 7.354 7.434 7.327 7.419 93,433 +0.05(+0.67%)
Nov 12, 2009 7.364 7.459 7.342 7.370 290,760 -0.05(-0.70%)
Nov 11, 2009 7.308 7.428 7.256 7.422 139,296 +0.12(+1.64%)
Nov 10, 2009 7.437 7.489 7.302 7.302 315,666 -0.18(-2.46%)
Nov 09, 2009 7.440 7.486 7.376 7.486 758,915 +0.13(+1.75%)
Nov 06, 2009 7.226 7.425 7.226 7.357 40,484 +0.00(+0.00%)
Nov 05, 2009 7.345 7.385 7.292 7.357 54,586 +0.06(+0.80%)
Nov 04, 2009 7.143 7.339 7.091 7.299 77,038 +0.22(+3.12%)
Nov 03, 2009 6.833 7.094 6.827 7.079 63,409 +0.10(+1.49%)
Nov 02, 2009 7.026 7.045 6.907 6.974 75,241 +0.04(+0.62%)
Oct 30, 2009 7.051 7.063 6.931 6.931 55,724 -0.13(-1.87%)
Oct 29, 2009 7.051 7.079 7.051 7.064 90,089 +0.12(+1.77%)
Oct 28, 2009 7.192 7.192 6.941 6.941 68,244 -0.22(-3.12%)
Oct 27, 2009 7.143 7.229 7.143 7.164 31,168 -0.01(-0.21%)
Oct 26, 2009 7.164 7.233 7.143 7.179 43,094 -0.05(-0.73%)
Oct 23, 2009 7.278 7.297 7.226 7.232 58,836 -0.11(-1.54%)
Oct 22, 2009 7.336 7.345 7.275 7.345 56,240 +0.02(+0.31%)
Oct 21, 2009 7.336 7.339 7.259 7.323 55,519 +0.10(+1.33%)
Oct 20, 2009 7.210 7.238 7.210 7.227 30,633 -0.07(-0.91%)
Oct 19, 2009 7.315 7.354 7.254 7.293 56,096 +0.00(+0.00%)
Oct 16, 2009 7.204 7.305 7.204 7.293 38,113 +0.02(+0.30%)
Oct 15, 2009 7.327 7.333 7.177 7.272 81,435 -0.00(-0.04%)
Oct 14, 2009 7.192 7.285 7.192 7.275 75,003 +0.06(+0.89%)
Oct 13, 2009 7.327 7.327 7.201 7.210 137,613 -0.12(-1.59%)
Oct 12, 2009 7.311 7.339 7.250 7.327 36,860 +0.09(+1.27%)
Oct 09, 2009 7.210 7.266 7.210 7.235 57,910 -0.00(-0.04%)
Oct 08, 2009 7.085 7.266 7.085 7.238 52,315 +0.04(+0.50%)
Oct 07, 2009 7.112 7.245 7.098 7.202 108,601 +0.10(+1.39%)
Oct 06, 2009 7.109 7.207 7.051 7.103 104,820 +0.10(+1.40%)
Oct 05, 2009 6.965 7.048 6.965 7.005 50,433 +0.02(+0.22%)
Oct 02, 2009 7.005 7.051 6.916 6.990 111,214 -0.15(-2.03%)
Oct 01, 2009 7.085 7.146 7.069 7.135 73,796 -0.03(-0.46%)
Sep 30, 2009 7.158 7.204 7.124 7.167 97,791 -0.02(-0.26%)
Sep 29, 2009 7.121 7.195 7.100 7.186 107,029 +0.05(+0.69%)
Sep 28, 2009 7.106 7.149 7.094 7.137 49,151 +0.11(+1.57%)
Sep 25, 2009 6.999 7.054 6.971 7.026 47,116 -0.01(-0.09%)
Sep 24, 2009 7.100 7.115 6.947 7.033 71,656 -0.07(-0.95%)
Sep 23, 2009 7.149 7.161 7.100 7.100 50,505 -0.06(-0.90%)
Sep 22, 2009 7.057 7.189 7.057 7.164 50,818 +0.08(+1.09%)
Sep 21, 2009 7.140 7.140 6.907 7.087 84,051 -0.06(-0.87%)
Sep 18, 2009 7.097 7.189 7.097 7.149 53,907 +0.01(+0.13%)
Sep 17, 2009 7.048 7.161 7.048 7.140 52,668 +0.09(+1.31%)
Sep 16, 2009 6.959 7.118 6.959 7.048 81,973 +0.06(+0.83%)
Sep 15, 2009 7.036 7.036 6.941 6.990 173,130 +0.00(+0.00%)
Sep 14, 2009 6.821 7.005 6.821 6.990 65,595 +0.06(+0.80%)
Sep 11, 2009 6.818 6.959 6.815 6.934 173,462 -0.09(-1.22%)
Sep 10, 2009 6.916 7.036 6.916 7.020 92,885 +0.11(+1.64%)
Sep 09, 2009 6.852 6.948 6.852 6.907 87,542 +0.02(+0.22%)
Sep 08, 2009 6.898 6.956 6.891 6.891 75,596 +0.04(+0.63%)
Sep 04, 2009 6.796 6.879 6.760 6.849 87,998 +0.05(+0.77%)
Sep 03, 2009 6.812 6.882 6.790 6.796 86,087 -0.02(-0.23%)
Sep 02, 2009 6.815 6.855 6.741 6.812 90,533 -0.07(-1.02%)
Sep 01, 2009 7.020 7.082 6.852 6.882 113,442 -0.14(-1.97%)
Aug 31, 2009 7.023 7.051 7.020 7.020 51,363 -0.03(-0.43%)
Aug 28, 2009 7.112 7.121 7.048 7.051 36,599 -0.04(-0.61%)
Aug 27, 2009 7.134 7.143 7.051 7.094 54,308 -0.10(-1.36%)
Aug 26, 2009 7.198 7.250 7.192 7.192 39,688 -0.05(-0.72%)
Aug 25, 2009 7.204 7.324 7.204 7.244 52,743 +0.04(+0.55%)
Aug 24, 2009 7.204 7.266 7.204 7.204 37,310 -0.03(-0.47%)
Aug 21, 2009 7.134 7.311 7.134 7.238 80,851 +0.21(+2.97%)
Aug 20, 2009 6.934 7.065 6.928 7.029 55,926 +0.01(+0.17%)
Aug 19, 2009 6.772 7.020 6.772 7.017 57,740 +0.16(+2.33%)
Aug 18, 2009 6.824 6.901 6.824 6.858 31,083 +0.13(+1.87%)
Aug 17, 2009 6.744 6.849 6.729 6.732 46,483 -0.12(-1.74%)
Aug 14, 2009 6.852 6.901 6.849 6.852 23,049 +0.00(+0.00%)
Aug 13, 2009 6.876 6.888 6.849 6.852 75,900 -0.06(-0.89%)
Aug 12, 2009 6.937 6.962 6.870 6.913 32,988 +0.02(+0.27%)
Aug 11, 2009 6.928 6.928 6.895 6.895 19,797 -0.08(-1.14%)
Aug 10, 2009 7.097 7.171 6.974 6.974 28,082 -0.14(-1.94%)
Aug 07, 2009 6.916 7.287 6.916 7.112 119,186 +0.22(+3.25%)
Aug 06, 2009 7.082 7.082 6.888 6.888 31,282 -0.17(-2.35%)
Aug 05, 2009 6.910 7.106 6.906 7.054 94,881 +0.08(+1.19%)
Aug 04, 2009 6.898 7.051 6.885 6.971 39,793 +0.07(+1.07%)
Aug 03, 2009 6.846 6.962 6.846 6.898 68,293 +0.05(+0.76%)
Jul 31, 2009 6.793 6.916 6.774 6.846 55,943 -0.02(-0.31%)
Jul 30, 2009 6.898 6.988 6.867 6.867 59,639 +0.02(+0.22%)
Jul 29, 2009 6.852 6.956 6.820 6.852 46,193 -0.04(-0.58%)
Jul 28, 2009 6.744 7.005 6.729 6.891 108,043 +0.15(+2.18%)
Jul 27, 2009 6.778 6.809 6.698 6.744 60,301 -0.04(-0.56%)
Jul 24, 2009 6.867 6.867 6.757 6.782 64,055 -0.06(-0.83%)
Jul 23, 2009 6.674 6.901 6.671 6.839 81,719 +0.12(+1.78%)
Jul 22, 2009 6.560 6.760 6.560 6.720 129,543 +0.11(+1.62%)
Jul 21, 2009 6.536 6.616 6.527 6.613 60,004 +0.07(+1.08%)
Jul 20, 2009 6.499 6.542 6.499 6.542 33,552 +0.04(+0.66%)
Jul 17, 2009 6.380 6.502 6.380 6.499 39,450 +0.04(+0.62%)
Jul 16, 2009 6.401 6.493 6.401 6.459 33,967 -0.01(-0.09%)
Jul 15, 2009 6.499 6.499 6.380 6.465 66,048 +0.07(+1.15%)
Jul 14, 2009 6.278 6.432 6.278 6.392 43,583 +0.06(+0.87%)
Jul 13, 2009 6.361 6.435 6.337 6.337 26,480 -0.05(-0.77%)
Jul 10, 2009 6.352 6.416 6.306 6.386 48,160 -0.05(-0.79%)
Jul 09, 2009 6.511 6.511 6.429 6.437 51,219 -0.05(-0.72%)
Jul 08, 2009 6.484 6.484 6.422 6.484 54,543 +0.06(+0.86%)
Jul 07, 2009 6.490 6.502 6.416 6.429 74,366 +0.02(+0.34%)
Jul 06, 2009 6.438 6.438 6.352 6.407 61,814 -0.06(-1.00%)
Jul 02, 2009 6.514 6.514 6.410 6.471 51,487 -0.04(-0.61%)
Jul 01, 2009 6.358 6.527 6.358 6.511 99,311 +0.15(+2.28%)
Jun 30, 2009 6.413 6.429 6.352 6.366 35,516 -0.00(-0.07%)
Jun 29, 2009 6.337 6.419 6.323 6.370 36,084 +0.01(+0.14%)
Jun 26, 2009 6.392 6.392 6.312 6.361 48,407 +0.01(+0.20%)
Jun 25, 2009 6.361 6.413 6.315 6.349 118,831 +0.05(+0.73%)
Jun 24, 2009 6.226 6.358 6.226 6.303 55,414 +0.06(+0.98%)
Jun 23, 2009 6.263 6.306 6.229 6.242 59,802 -0.02(-0.34%)
Jun 22, 2009 6.361 6.361 6.257 6.263 66,335 -0.16(-2.51%)
Jun 19, 2009 6.530 6.545 6.383 6.424 60,686 +0.05(+0.80%)
Jun 18, 2009 6.346 6.407 6.346 6.373 22,230 +0.07(+1.17%)
Jun 17, 2009 6.137 6.334 6.021 6.300 86,798 +0.11(+1.73%)
Jun 16, 2009 6.165 6.229 6.140 6.193 109,945 -0.02(-0.25%)
Jun 15, 2009 6.291 6.291 6.174 6.208 23,985 -0.11(-1.79%)
Jun 12, 2009 6.229 6.346 6.229 6.321 68,286 +0.01(+0.15%)
Jun 11, 2009 6.349 6.349 6.285 6.312 113,934 -0.03(-0.53%)
Jun 10, 2009 6.383 6.404 6.334 6.346 60,164 -0.05(-0.72%)
Jun 09, 2009 6.410 6.438 6.363 6.392 31,135 -0.04(-0.57%)
Jun 08, 2009 6.444 6.496 6.348 6.429 106,758 -0.12(-1.83%)
Jun 05, 2009 6.560 6.560 6.514 6.548 42,177 -0.03(-0.42%)
Jun 04, 2009 6.438 6.695 6.438 6.576 44,855 +0.11(+1.66%)
Jun 03, 2009 6.563 6.563 6.459 6.468 51,572 -0.10(-1.45%)
Jun 02, 2009 6.591 6.591 6.541 6.563 40,758 +0.00(+0.00%)
Jun 01, 2009 6.576 6.652 6.527 6.563 67,500 +0.10(+1.57%)
May 29, 2009 6.493 6.503 6.425 6.462 54,775 +0.06(+0.86%)
May 28, 2009 6.453 6.544 6.407 6.407 77,123 +0.02(+0.24%)
May 27, 2009 6.260 6.407 6.260 6.392 106,070 +0.09(+1.41%)
May 26, 2009 6.193 6.315 6.150 6.303 89,753 +0.12(+1.93%)
May 22, 2009 6.101 6.183 6.098 6.183 38,879 +0.08(+1.36%)
May 21, 2009 6.171 6.196 6.095 6.101 46,672 -0.10(-1.68%)
May 20, 2009 6.260 6.263 6.193 6.205 24,813 +0.03(+0.50%)
May 19, 2009 6.232 6.232 6.161 6.174 44,350 -0.02(-0.30%)
May 18, 2009 6.122 6.242 6.088 6.193 74,911 +0.07(+1.21%)
May 15, 2009 6.239 6.268 6.110 6.119 41,260 -0.11(-1.75%)
May 14, 2009 6.180 6.229 6.177 6.228 26,285 +0.04(+0.62%)
May 13, 2009 6.119 6.232 6.119 6.189 95,517 -0.04(-0.69%)
May 12, 2009 6.248 6.291 6.199 6.232 53,004 +0.01(+0.15%)
May 11, 2009 6.177 6.248 6.134 6.223 56,713 -0.05(-0.73%)
May 08, 2009 6.168 6.275 6.064 6.269 78,193 +0.19(+3.18%)
May 07, 2009 6.131 6.142 6.045 6.076 41,016 +0.00(+0.01%)
May 06, 2009 6.193 6.193 6.061 6.075 63,768 +0.03(+0.55%)
May 05, 2009 6.122 6.125 6.033 6.042 38,044 -0.06(-1.05%)
May 04, 2009 5.990 6.131 5.990 6.107 42,422 +0.08(+1.27%)
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.