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
Morgan Stanley Emerging Markets Debt Fund, Inc.
(NY:
MSD
)
7.290
+0.070 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 24, 2011
4.345
4.345
4.312
4.320
278,227
-0.01(-0.19%)
May 23, 2011
4.378
4.394
4.295
4.328
206,737
-0.06(-1.32%)
May 20, 2011
4.353
4.398
4.340
4.386
88,794
+0.05(+1.04%)
May 19, 2011
4.353
4.357
4.328
4.340
98,345
+0.01(+0.29%)
May 18, 2011
4.361
4.406
4.328
4.328
165,177
-0.02(-0.38%)
May 17, 2011
4.406
4.419
4.345
4.345
153,899
-0.06(-1.31%)
May 16, 2011
4.390
4.419
4.353
4.402
198,639
+0.01(+0.19%)
May 13, 2011
4.398
4.406
4.361
4.394
63,932
-0.00(-0.09%)
May 12, 2011
4.340
4.398
4.340
4.398
113,273
+0.05(+1.04%)
May 11, 2011
4.357
4.357
4.336
4.353
88,350
+0.00(+0.00%)
May 10, 2011
4.353
4.357
4.345
4.353
118,273
+0.01(+0.28%)
May 09, 2011
4.332
4.343
4.316
4.340
141,167
+0.02(+0.38%)
May 06, 2011
4.299
4.324
4.299
4.324
107,521
+0.02(+0.58%)
May 05, 2011
4.324
4.324
4.274
4.299
152,652
-0.01(-0.19%)
May 04, 2011
4.303
4.317
4.299
4.307
285,993
+0.00(+0.10%)
May 03, 2011
4.287
4.303
4.270
4.303
90,335
+0.02(+0.38%)
May 02, 2011
4.270
4.287
4.270
4.287
134,745
+0.04(+0.97%)
Apr 29, 2011
4.258
4.260
4.233
4.246
106,426
-0.00(-0.10%)
Apr 28, 2011
4.233
4.262
4.233
4.250
163,729
+0.00(+0.00%)
Apr 27, 2011
4.270
4.270
4.217
4.250
241,019
-0.00(-0.00%)
Apr 26, 2011
4.242
4.274
4.242
4.250
231,175
-0.00(-0.10%)
Apr 25, 2011
4.256
4.258
4.242
4.254
123,933
+0.01(+0.19%)
Apr 21, 2011
4.254
4.262
4.237
4.246
131,339
+0.01(+0.19%)
Apr 20, 2011
4.258
4.258
4.229
4.237
125,808
+0.00(+0.00%)
Apr 19, 2011
4.246
4.246
4.221
4.237
75,242
+0.00(+0.10%)
Apr 18, 2011
4.246
4.246
4.204
4.233
199,716
-0.01(-0.29%)
Apr 15, 2011
4.262
4.262
4.213
4.246
257,737
+0.00(+0.10%)
Apr 14, 2011
4.229
4.246
4.225
4.242
105,039
+0.01(+0.29%)
Apr 13, 2011
4.229
4.242
4.209
4.229
99,925
-0.00(-0.10%)
Apr 12, 2011
4.237
4.254
4.221
4.233
108,554
-0.01(-0.19%)
Apr 11, 2011
4.250
4.250
4.233
4.242
76,725
+0.00(+0.00%)
Apr 08, 2011
4.262
4.262
4.225
4.242
129,808
-0.01(-0.19%)
Apr 07, 2011
4.233
4.250
4.229
4.250
100,158
+0.00(+0.10%)
Apr 06, 2011
4.254
4.266
4.217
4.246
227,688
+0.00(+0.00%)
Apr 05, 2011
4.237
4.254
4.225
4.246
153,173
+0.01(+0.19%)
Apr 04, 2011
4.250
4.258
4.225
4.237
173,976
+0.00(+0.00%)
Apr 01, 2011
4.221
4.237
4.213
4.237
89,663
+0.05(+1.08%)
Mar 31, 2011
4.221
4.233
4.192
4.192
168,409
-0.02(-0.59%)
Mar 30, 2011
4.225
4.229
4.204
4.217
148,743
+0.01(+0.29%)
Mar 29, 2011
4.229
4.250
4.188
4.204
392,946
-0.01(-0.29%)
Mar 28, 2011
4.221
4.249
4.213
4.217
144,045
-0.01(-0.19%)
Mar 25, 2011
4.229
4.241
4.205
4.225
74,532
+0.01(+0.19%)
Mar 24, 2011
4.213
4.249
4.213
4.217
153,186
+0.00(+0.00%)
Mar 23, 2011
4.164
4.233
4.164
4.217
316,722
-0.02(-0.48%)
Mar 22, 2011
4.249
4.249
4.213
4.237
255,823
+0.00(+0.00%)
Mar 21, 2011
4.237
4.249
4.213
4.237
183,771
+0.03(+0.67%)
Mar 18, 2011
4.225
4.233
4.197
4.209
115,293
+0.00(+0.00%)
Mar 17, 2011
4.184
4.221
4.168
4.209
186,773
+0.04(+1.07%)
Mar 16, 2011
4.172
4.209
4.140
4.164
385,348
-0.03(-0.77%)
Mar 15, 2011
4.138
4.310
4.132
4.197
1,397,271
-0.11(-2.64%)
Mar 14, 2011
4.310
4.343
4.298
4.310
230,473
-0.00(-0.07%)
Mar 11, 2011
4.249
4.318
4.249
4.313
112,531
+0.04(+0.92%)
Mar 10, 2011
4.237
4.294
4.237
4.274
110,737
-0.01(-0.28%)
Mar 09, 2011
4.302
4.330
4.261
4.286
122,399
-0.02(-0.47%)
Mar 08, 2011
4.270
4.306
4.270
4.306
86,053
+0.04(+0.86%)
Mar 07, 2011
4.221
4.270
4.209
4.270
95,591
+0.05(+1.15%)
Mar 04, 2011
4.241
4.253
4.221
4.221
193,001
-0.03(-0.76%)
Mar 03, 2011
4.294
4.294
4.241
4.253
186,977
-0.04(-0.85%)
Mar 02, 2011
4.282
4.319
4.282
4.290
145,013
+0.01(+0.28%)
Mar 01, 2011
4.270
4.298
4.257
4.278
156,187
-0.01(-0.28%)
Feb 28, 2011
4.197
4.290
4.184
4.290
193,159
+0.10(+2.32%)
Feb 25, 2011
4.197
4.201
4.180
4.192
103,915
-0.01(-0.19%)
Feb 24, 2011
4.197
4.201
4.176
4.201
142,202
+0.02(+0.49%)
Feb 23, 2011
4.213
4.221
4.168
4.180
123,924
-0.02(-0.39%)
Feb 22, 2011
4.184
4.213
4.180
4.197
269,985
-0.04(-1.05%)
Feb 18, 2011
4.241
4.261
4.221
4.241
183,929
+0.00(+0.10%)
Feb 17, 2011
4.213
4.253
4.209
4.237
184,215
+0.01(+0.29%)
Feb 16, 2011
4.209
4.225
4.188
4.225
118,117
+0.00(+0.10%)
Feb 15, 2011
4.213
4.229
4.197
4.221
174,443
+0.01(+0.19%)
Feb 14, 2011
4.249
4.249
4.201
4.213
133,571
-0.02(-0.38%)
Feb 11, 2011
4.241
4.241
4.201
4.229
138,425
-0.01(-0.29%)
Feb 10, 2011
4.188
4.241
4.184
4.241
99,021
+0.02(+0.58%)
Feb 09, 2011
4.265
4.274
4.205
4.217
227,618
-0.06(-1.33%)
Feb 08, 2011
4.270
4.290
4.270
4.274
154,463
-0.02(-0.38%)
Feb 07, 2011
4.274
4.290
4.265
4.290
102,513
+0.02(+0.38%)
Feb 04, 2011
4.282
4.298
4.261
4.274
85,398
+0.00(+0.10%)
Feb 03, 2011
4.261
4.278
4.261
4.270
63,264
+0.01(+0.19%)
Feb 02, 2011
4.322
4.322
4.261
4.261
165,129
-0.03(-0.66%)
Feb 01, 2011
4.286
4.317
4.270
4.290
133,810
+0.02(+0.57%)
Jan 31, 2011
4.257
4.294
4.245
4.265
171,949
+0.01(+0.19%)
Jan 28, 2011
4.241
4.278
4.241
4.257
218,491
+0.01(+0.29%)
Jan 27, 2011
4.253
4.274
4.241
4.245
158,930
-0.02(-0.48%)
Jan 26, 2011
4.306
4.323
4.257
4.266
269,411
+0.01(+0.29%)
Jan 25, 2011
4.233
4.261
4.225
4.253
199,797
+0.00(+0.10%)
Jan 24, 2011
4.221
4.274
4.209
4.249
115,944
+0.04(+0.96%)
Jan 21, 2011
4.241
4.257
4.201
4.209
138,592
-0.00(-0.10%)
Jan 20, 2011
4.221
4.253
4.213
4.213
106,292
-0.01(-0.29%)
Jan 19, 2011
4.265
4.270
4.213
4.225
219,565
-0.05(-1.14%)
Jan 18, 2011
4.322
4.322
4.261
4.274
128,655
-0.02(-0.57%)
Jan 14, 2011
4.330
4.330
4.253
4.298
119,053
-0.02(-0.47%)
Jan 13, 2011
4.322
4.322
4.294
4.318
93,889
+0.02(+0.47%)
Jan 12, 2011
4.310
4.347
4.294
4.298
175,446
-0.02(-0.38%)
Jan 11, 2011
4.265
4.322
4.265
4.314
151,543
+0.03(+0.76%)
Jan 10, 2011
4.306
4.306
4.266
4.282
198,779
-0.02(-0.47%)
Jan 07, 2011
4.314
4.314
4.253
4.302
356,436
+0.03(+0.76%)
Jan 06, 2011
4.241
4.298
4.241
4.270
127,061
+0.01(+0.19%)
Jan 05, 2011
4.290
4.347
4.241
4.261
164,562
-0.05(-1.13%)
Jan 04, 2011
4.318
4.318
4.250
4.310
196,490
+0.03(+0.76%)
Jan 03, 2011
4.253
4.282
4.237
4.278
109,983
+0.02(+0.57%)
Dec 31, 2010
4.188
4.261
4.184
4.253
74,576
+0.06(+1.45%)
Dec 30, 2010
4.172
4.225
4.172
4.192
137,646
-0.01(-0.29%)
Dec 29, 2010
4.184
4.205
4.180
4.205
100,288
+0.01(+0.19%)
Dec 28, 2010
4.209
4.249
4.184
4.197
111,232
-0.02(-0.48%)
Dec 27, 2010
4.209
4.217
4.184
4.217
82,079
+0.02(+0.43%)
Dec 23, 2010
4.217
4.233
4.178
4.199
174,694
-0.00(-0.12%)
Dec 22, 2010
4.213
4.229
4.144
4.203
168,478
+0.02(+0.46%)
Dec 21, 2010
4.209
4.213
4.156
4.184
410,409
+0.02(+0.37%)
Dec 20, 2010
4.095
4.223
4.095
4.169
310,288
+0.07(+1.61%)
Dec 17, 2010
4.053
4.169
4.053
4.103
715,431
+0.01(+0.28%)
Dec 16, 2010
4.014
4.107
3.995
4.092
288,605
+0.08(+1.87%)
Dec 15, 2010
4.061
4.072
3.999
4.016
210,566
-0.02(-0.52%)
Dec 14, 2010
4.033
4.080
4.033
4.037
327,593
-0.03(-0.76%)
Dec 13, 2010
4.111
4.111
4.035
4.068
313,943
-0.07(-1.69%)
Dec 10, 2010
4.126
4.177
4.126
4.138
151,028
-0.01(-0.19%)
Dec 09, 2010
4.196
4.215
4.099
4.146
254,134
-0.07(-1.69%)
Dec 08, 2010
4.243
4.243
4.185
4.217
173,627
-0.04(-0.96%)
Dec 07, 2010
4.281
4.301
4.235
4.258
115,731
-0.01(-0.27%)
Dec 06, 2010
4.281
4.316
4.243
4.270
261,544
-0.00(-0.09%)
Dec 03, 2010
4.243
4.285
4.231
4.274
157,494
+0.01(+0.28%)
Dec 02, 2010
4.289
4.312
4.243
4.262
338,227
-0.03(-0.74%)
Dec 01, 2010
4.301
4.320
4.231
4.293
245,313
+0.00(+0.01%)
Nov 30, 2010
4.301
4.301
4.243
4.293
131,364
-0.02(-0.54%)
Nov 29, 2010
4.270
4.320
4.250
4.316
161,298
+0.03(+0.72%)
Nov 26, 2010
4.289
4.305
4.270
4.285
103,655
-0.02(-0.36%)
Nov 24, 2010
4.301
4.301
4.301
4.301
312,510
+0.01(+0.18%)
Nov 23, 2010
4.312
4.332
4.270
4.293
270,464
-0.03(-0.72%)
Nov 22, 2010
4.297
4.355
4.297
4.324
167,412
+0.00(+0.09%)
Nov 19, 2010
4.297
4.324
4.247
4.320
219,965
+0.00(+0.09%)
Nov 18, 2010
4.316
4.332
4.281
4.316
222,760
+0.02(+0.36%)
Nov 17, 2010
4.243
4.336
4.243
4.301
148,287
+0.04(+1.00%)
Nov 16, 2010
4.262
4.285
4.099
4.258
538,182
-0.07(-1.61%)
Nov 15, 2010
4.328
4.369
4.266
4.328
241,599
-0.02(-0.53%)
Nov 12, 2010
4.378
4.413
4.347
4.351
198,208
-0.03(-0.80%)
Nov 11, 2010
4.479
4.502
4.378
4.386
355,818
-0.12(-2.75%)
Nov 10, 2010
4.541
4.541
4.487
4.510
201,070
-0.02(-0.34%)
Nov 09, 2010
4.549
4.572
4.494
4.525
204,604
-0.02(-0.48%)
Nov 08, 2010
4.545
4.568
4.533
4.547
387,546
-0.00(-0.03%)
Nov 05, 2010
4.537
4.553
4.518
4.549
131,372
+0.03(+0.60%)
Nov 04, 2010
4.529
4.553
4.514
4.522
225,958
+0.00(+0.00%)
Nov 03, 2010
4.529
4.541
4.514
4.522
221,116
+0.01(+0.17%)
Nov 02, 2010
4.545
4.556
4.514
4.514
298,212
+0.00(+0.00%)
Nov 01, 2010
4.541
4.543
4.514
4.514
105,392
+0.00(+0.00%)
Oct 29, 2010
4.522
4.533
4.514
4.514
143,420
+0.00(+0.00%)
Oct 28, 2010
4.533
4.542
4.514
4.514
170,871
+0.00(+0.00%)
Oct 27, 2010
4.525
4.541
4.502
4.514
151,607
+0.00(+0.00%)
Oct 25, 2010
4.533
4.537
4.510
4.514
129,348
+0.01(+0.17%)
Oct 22, 2010
4.533
4.533
4.471
4.506
95,461
-0.00(-0.09%)
Oct 21, 2010
4.483
4.518
4.475
4.510
105,637
+0.00(+0.00%)
Oct 20, 2010
4.460
4.522
4.460
4.510
227,620
+0.05(+1.13%)
Oct 19, 2010
4.440
4.499
4.436
4.460
156,061
-0.02(-0.35%)
Oct 18, 2010
4.491
4.491
4.436
4.475
167,639
+0.00(+0.09%)
Oct 15, 2010
4.498
4.537
4.463
4.471
131,075
-0.00(-0.09%)
Oct 14, 2010
4.533
4.533
4.456
4.475
184,544
-0.04(-0.94%)
Oct 13, 2010
4.502
4.560
4.498
4.518
255,033
+0.02(+0.34%)
Oct 12, 2010
4.506
4.506
4.456
4.502
139,233
-0.01(-0.17%)
Oct 11, 2010
4.463
4.522
4.463
4.510
127,782
+0.03(+0.60%)
Oct 08, 2010
4.483
4.487
4.398
4.483
242,850
+0.03(+0.70%)
Oct 07, 2010
4.382
4.452
4.367
4.452
516
+0.06(+1.41%)
Oct 06, 2010
4.425
4.429
4.367
4.390
214,821
-0.03(-0.70%)
Oct 05, 2010
4.413
4.448
4.413
4.421
85,643
+0.00(+0.09%)
Oct 04, 2010
4.425
4.444
4.398
4.417
122,555
-0.02(-0.35%)
Oct 01, 2010
4.432
4.456
4.363
4.432
240,522
+0.05(+1.24%)
Sep 30, 2010
4.355
4.386
4.343
4.378
4,129
+0.06(+1.35%)
Sep 29, 2010
4.390
4.392
4.309
4.320
1,032
-0.07(-1.59%)
Sep 28, 2010
4.413
4.425
4.370
4.390
1,282
+0.02(+0.35%)
Sep 27, 2010
4.340
4.378
4.302
4.374
192,316
+0.05(+1.15%)
Sep 24, 2010
4.340
4.340
4.287
4.325
230,880
+0.01(+0.27%)
Sep 23, 2010
4.321
4.374
4.298
4.313
824
-0.04(-0.88%)
Sep 22, 2010
4.336
4.351
4.317
4.351
158,197
+0.02(+0.44%)
Sep 21, 2010
4.348
4.351
4.313
4.332
1,047
-0.01(-0.18%)
Sep 20, 2010
4.309
4.348
4.309
4.340
132,854
+0.04(+0.98%)
Sep 17, 2010
4.298
4.317
4.267
4.298
232,142
+0.01(+0.18%)
Sep 15, 2010
4.294
4.294
4.256
4.290
2,355
+0.00(+0.00%)
Sep 14, 2010
4.302
4.336
4.290
4.290
2,826
-0.03(-0.62%)
Sep 13, 2010
4.336
4.347
4.283
4.317
201,985
+0.02(+0.36%)
Sep 10, 2010
4.271
4.329
4.252
4.302
274,485
+0.02(+0.45%)
Sep 09, 2010
4.279
4.290
4.248
4.283
523
+0.01(+0.18%)
Sep 08, 2010
4.317
4.317
4.233
4.275
410
-0.02(-0.36%)
Sep 07, 2010
4.344
4.344
4.290
4.290
1,858
-0.08(-1.92%)
Sep 03, 2010
4.267
4.374
4.248
4.374
248,370
+0.12(+2.78%)
Sep 02, 2010
4.260
4.313
4.241
4.256
984
-0.03(-0.80%)
Sep 01, 2010
4.306
4.306
4.267
4.290
150,695
+0.02(+0.45%)
Aug 31, 2010
4.222
4.271
4.222
4.271
1,779
+0.02(+0.54%)
Aug 30, 2010
4.229
4.294
4.225
4.248
185,417
-0.03(-0.71%)
Aug 27, 2010
4.279
4.290
4.244
4.279
267,580
+0.01(+0.30%)
Aug 26, 2010
4.355
4.371
4.206
4.266
1,900
-0.09(-2.05%)
Aug 25, 2010
4.355
4.367
4.313
4.355
672
-0.01(-0.34%)
Aug 24, 2010
4.374
4.386
4.355
4.370
1,170
-0.01(-0.27%)
Aug 23, 2010
4.393
4.393
4.364
4.382
392,130
+0.02(+0.44%)
Aug 20, 2010
4.336
4.378
4.329
4.363
177,234
+0.03(+0.62%)
Aug 19, 2010
4.332
4.348
4.279
4.336
780
+0.01(+0.18%)
Aug 18, 2010
4.294
4.334
4.290
4.329
1,031
+0.05(+1.25%)
Aug 17, 2010
4.317
4.325
4.260
4.275
952
-0.00(-0.09%)
Aug 16, 2010
4.187
4.283
4.187
4.279
181,231
+0.02(+0.45%)
Aug 13, 2010
4.260
4.260
4.199
4.260
129,103
+0.06(+1.46%)
Aug 12, 2010
4.191
4.229
4.183
4.199
233,338
-0.04(-0.99%)
Aug 11, 2010
4.210
4.244
4.198
4.241
289,411
+0.02(+0.48%)
Aug 10, 2010
4.202
4.256
4.187
4.221
824
+0.01(+0.16%)
Aug 09, 2010
4.248
4.248
4.206
4.214
136,330
-0.03(-0.63%)
Aug 06, 2010
4.241
4.260
4.202
4.241
209,144
+0.00(+0.00%)
Aug 05, 2010
4.233
4.256
4.225
4.241
117,359
+0.02(+0.36%)
Aug 04, 2010
4.168
4.237
4.168
4.225
185,922
+0.04(+1.00%)
Aug 03, 2010
4.134
4.188
4.134
4.183
112,597
+0.03(+0.74%)
Aug 02, 2010
4.138
4.164
4.130
4.153
110,283
+0.03(+0.83%)
Jul 30, 2010
4.118
4.164
4.115
4.118
183,179
-0.02(-0.37%)
Jul 29, 2010
4.149
4.160
4.115
4.134
379
-0.01(-0.28%)
Jul 28, 2010
4.145
4.168
4.138
4.145
260,715
-0.01(-0.18%)
Jul 27, 2010
4.164
4.164
4.134
4.153
220,748
+0.02(+0.46%)
Jul 26, 2010
4.138
4.160
4.126
4.134
165,186
+0.02(+0.37%)
Jul 23, 2010
4.103
4.141
4.095
4.118
472,799
+0.02(+0.37%)
Jul 22, 2010
4.103
4.118
4.088
4.103
341,766
+0.01(+0.19%)
Jul 21, 2010
4.107
4.107
4.088
4.095
197,112
-0.01(-0.28%)
Jul 20, 2010
4.053
4.107
4.027
4.107
3,316
+0.05(+1.13%)
Jul 19, 2010
4.038
4.061
3.981
4.061
241,552
+0.04(+1.05%)
Jul 16, 2010
4.019
4.019
3.908
4.019
229,485
+0.03(+0.86%)
Jul 15, 2010
3.992
3.996
3.931
3.985
191,280
+0.02(+0.38%)
Jul 14, 2010
3.966
3.990
3.954
3.969
2,442
-0.01(-0.19%)
Jul 13, 2010
4.000
4.000
3.962
3.977
1,442
-0.00(-0.09%)
Jul 12, 2010
3.946
3.985
3.931
3.981
227,370
+0.05(+1.36%)
Jul 09, 2010
3.927
3.946
3.920
3.927
116,589
-0.01(-0.19%)
Jul 08, 2010
3.950
3.950
3.870
3.935
1,947
+0.01(+0.29%)
Jul 07, 2010
3.935
3.944
3.897
3.924
1,499
+0.01(+0.29%)
Jul 06, 2010
3.931
3.931
3.855
3.912
3,627
+0.06(+1.59%)
Jul 02, 2010
3.851
3.851
3.790
3.851
93,165
+0.06(+1.51%)
Jul 01, 2010
3.767
3.809
3.755
3.794
119,549
-0.00(-0.10%)
Jun 30, 2010
3.809
3.828
3.759
3.797
786,590
-0.03(-0.80%)
Jun 29, 2010
3.931
3.931
3.824
3.828
175,213
-0.11(-2.72%)
Jun 25, 2010
3.935
3.950
3.920
3.935
97,584
-0.00(-0.10%)
Jun 24, 2010
3.946
3.950
3.912
3.939
89,054
-0.00(-0.10%)
Jun 23, 2010
3.935
3.950
3.905
3.943
169,405
+0.03(+0.73%)
Jun 22, 2010
3.901
3.950
3.901
3.914
78,785
-0.00(-0.06%)
Jun 21, 2010
3.912
3.950
3.882
3.916
185,136
+0.03(+0.87%)
Jun 18, 2010
3.882
3.976
3.882
3.882
181,689
-0.02(-0.58%)
Jun 17, 2010
3.905
3.924
3.875
3.905
109,570
-0.00(-0.10%)
Jun 16, 2010
3.890
3.946
3.886
3.909
256,971
+0.02(+0.39%)
Jun 15, 2010
3.909
3.928
3.867
3.894
1,132
-0.01(-0.19%)
Jun 14, 2010
3.905
3.905
3.871
3.901
199,839
+0.02(+0.48%)
Jun 11, 2010
3.822
3.882
3.822
3.882
116,582
+0.06(+1.57%)
Jun 10, 2010
3.800
3.830
3.796
3.822
75,864
+0.05(+1.20%)
Jun 09, 2010
3.803
3.818
3.777
3.777
84,152
+0.01(+0.20%)
Jun 08, 2010
3.777
3.796
3.762
3.769
287
-0.01(-0.20%)
Jun 07, 2010
3.837
3.837
3.769
3.777
118,480
-0.04(-0.96%)
Jun 04, 2010
3.814
3.860
3.811
3.814
206,218
-0.08(-2.05%)
Jun 03, 2010
3.818
3.909
3.818
3.894
227,215
+0.06(+1.67%)
Jun 02, 2010
3.792
3.833
3.777
3.830
614
+0.06(+1.70%)
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.