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
BlackRock Municipal Income Investment Trust
(NY:
BBF
)
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:
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 29, 2009
6.098
6.175
6.083
6.175
9,360
+0.05(+0.86%)
May 28, 2009
6.144
6.155
6.108
6.122
22,697
-0.06(-1.02%)
May 27, 2009
6.149
6.191
6.149
6.185
8,587
+0.02(+0.33%)
May 26, 2009
6.191
6.191
6.165
6.165
6,894
-0.01(-0.17%)
May 22, 2009
6.170
6.216
6.170
6.175
6,843
-0.02(-0.33%)
May 21, 2009
6.175
6.211
6.175
6.196
10,609
-0.01(-0.08%)
May 20, 2009
6.206
6.206
6.165
6.201
1,168
+0.02(+0.37%)
May 19, 2009
6.155
6.191
6.155
6.178
2,142
-0.01(-0.08%)
May 18, 2009
6.160
6.183
6.149
6.183
4,091
+0.03(+0.55%)
May 15, 2009
6.093
6.149
6.083
6.149
6,428
+0.00(+0.00%)
May 14, 2009
6.108
6.160
6.093
6.149
5,065
-0.00(-0.04%)
May 13, 2009
6.180
6.180
6.152
6.152
1,909
-0.05(-0.87%)
May 12, 2009
6.226
6.232
6.206
6.206
5,259
-0.02(-0.33%)
May 11, 2009
6.206
6.247
6.206
6.226
5,065
+0.04(+0.66%)
May 08, 2009
6.134
6.185
6.134
6.185
10,841
+0.06(+1.01%)
May 07, 2009
6.144
6.160
6.098
6.124
26,574
-0.02(-0.33%)
May 06, 2009
6.114
6.144
6.108
6.144
2,532
+0.02(+0.25%)
May 05, 2009
6.114
6.129
6.108
6.129
3,506
+0.03(+0.42%)
May 04, 2009
6.057
6.134
6.057
6.103
5,503
+0.02(+0.34%)
May 01, 2009
6.006
6.108
5.990
6.083
19,153
-0.03(-0.42%)
Apr 30, 2009
6.083
6.165
6.083
6.108
14,805
+0.07(+1.10%)
Apr 29, 2009
6.011
6.088
5.965
6.042
34,688
+0.01(+0.17%)
Apr 28, 2009
6.047
6.047
5.985
6.031
13,705
-0.02(-0.25%)
Apr 27, 2009
6.067
6.088
5.944
6.047
21,429
+0.01(+0.13%)
Apr 24, 2009
6.134
6.149
5.924
6.039
66,070
+0.02(+0.38%)
Apr 23, 2009
5.893
6.021
5.893
6.016
15,811
+0.08(+1.38%)
Apr 22, 2009
5.857
5.934
5.831
5.934
38,962
+0.09(+1.49%)
Apr 21, 2009
5.852
5.852
5.826
5.847
27,069
-0.04(-0.70%)
Apr 20, 2009
5.877
5.913
5.821
5.888
14,834
-0.05(-0.78%)
Apr 17, 2009
5.893
5.939
5.842
5.934
18,423
+0.05(+0.87%)
Apr 16, 2009
5.816
5.883
5.800
5.883
18,729
+0.09(+1.51%)
Apr 15, 2009
5.749
5.795
5.729
5.795
8,828
+0.06(+1.07%)
Apr 14, 2009
5.806
5.836
5.734
5.734
37,665
-0.20(-3.37%)
Apr 13, 2009
6.057
6.057
5.913
5.934
13,971
-0.14(-2.36%)
Apr 09, 2009
6.257
6.257
5.980
6.078
56,332
-0.18(-2.87%)
Apr 08, 2009
6.031
6.262
5.888
6.257
47,074
+0.23(+3.83%)
Apr 07, 2009
5.990
6.026
5.939
6.026
7,480
+0.04(+0.60%)
Apr 06, 2009
6.155
6.155
5.918
5.990
19,904
-0.14(-2.34%)
Apr 03, 2009
6.031
6.134
6.031
6.134
40,252
+0.04(+0.72%)
Apr 02, 2009
6.042
6.206
6.042
6.090
20,063
+0.11(+1.90%)
Apr 01, 2009
5.934
5.990
5.934
5.977
1,989
+0.10(+1.73%)
Mar 31, 2009
5.816
5.875
5.795
5.875
4,823
+0.06(+1.01%)
Mar 30, 2009
5.790
5.816
5.652
5.816
7,987
-0.01(-0.09%)
Mar 26, 2009
5.790
6.052
5.790
5.821
31,810
+0.10(+1.70%)
Mar 25, 2009
5.734
5.775
5.682
5.723
12,526
-0.04(-0.62%)
Mar 24, 2009
5.672
5.790
5.667
5.759
34,894
+0.07(+1.26%)
Mar 23, 2009
5.580
5.688
5.580
5.688
33,513
+0.22(+4.04%)
Mar 20, 2009
5.410
5.480
5.390
5.467
21,234
+0.07(+1.33%)
Mar 19, 2009
5.436
5.436
5.395
5.395
4,550
-0.02(-0.28%)
Mar 18, 2009
5.308
5.441
5.261
5.410
31,953
+0.11(+2.03%)
Mar 17, 2009
5.333
5.333
5.265
5.303
26,716
-0.06(-1.15%)
Mar 16, 2009
5.441
5.441
5.349
5.364
22,247
-0.08(-1.42%)
Mar 13, 2009
5.385
5.508
5.328
5.441
0
+0.06(+1.15%)
Mar 12, 2009
5.256
5.385
5.235
5.380
34,207
+0.12(+2.24%)
Mar 11, 2009
5.323
5.323
5.215
5.261
24,349
-0.01(-0.19%)
Mar 10, 2009
5.195
5.282
5.195
5.272
10,050
+0.06(+1.18%)
Mar 09, 2009
5.226
5.226
5.195
5.210
3,409
-0.03(-0.59%)
Mar 06, 2009
5.251
5.257
5.190
5.241
0
-0.04(-0.68%)
Mar 05, 2009
5.261
5.277
5.236
5.277
9,228
-0.07(-1.25%)
Mar 04, 2009
5.349
5.400
5.313
5.344
28,986
-0.05(-0.86%)
Mar 02, 2009
5.487
5.503
5.390
5.390
45,500
-0.09(-1.69%)
Feb 27, 2009
5.482
5.523
5.451
5.482
0
+0.00(+0.02%)
Feb 26, 2009
5.472
5.503
5.467
5.481
7,402
+0.02(+0.45%)
Feb 25, 2009
5.405
5.472
5.354
5.457
13,531
+0.06(+1.05%)
Feb 24, 2009
5.349
5.400
5.200
5.400
18,702
+0.04(+0.67%)
Feb 23, 2009
5.426
5.437
5.364
5.364
21,624
-0.10(-1.80%)
Feb 20, 2009
5.544
5.544
5.446
5.463
17,533
-0.13(-2.28%)
Feb 19, 2009
5.682
5.682
5.580
5.590
18,822
-0.10(-1.77%)
Feb 18, 2009
5.641
5.698
5.641
5.691
11,336
+0.03(+0.60%)
Feb 17, 2009
6.016
6.016
5.641
5.657
47,719
-0.35(-5.89%)
Feb 13, 2009
6.103
6.232
6.011
6.011
49,499
-0.24(-3.78%)
Feb 12, 2009
6.314
6.386
6.247
6.247
22,208
-0.13(-2.01%)
Feb 11, 2009
6.365
6.406
6.358
6.375
18,532
+0.09(+1.47%)
Feb 10, 2009
6.268
6.314
6.262
6.283
23,067
+0.01(+0.16%)
Feb 09, 2009
6.155
6.416
6.155
6.273
37,715
+0.05(+0.74%)
Feb 06, 2009
6.165
6.256
6.165
6.226
7,159
+0.03(+0.50%)
Feb 05, 2009
6.350
6.350
6.196
6.196
19,666
-0.14(-2.19%)
Feb 04, 2009
6.139
6.350
6.139
6.334
31,832
+0.21(+3.44%)
Feb 03, 2009
5.949
6.416
5.906
6.124
73,964
+0.17(+2.93%)
Feb 02, 2009
5.954
6.006
5.949
5.949
27,657
-0.03(-0.52%)
Jan 30, 2009
6.088
6.088
5.980
5.980
0
-0.08(-1.27%)
Jan 29, 2009
6.042
6.103
6.042
6.057
16,701
+0.07(+1.20%)
Jan 28, 2009
5.872
6.026
5.872
5.985
9,543
+0.13(+2.28%)
Jan 27, 2009
5.806
5.877
5.754
5.852
16,559
+0.07(+1.15%)
Jan 26, 2009
5.652
5.785
5.652
5.785
23,572
+0.12(+2.08%)
Jan 23, 2009
5.768
5.790
5.621
5.667
18,409
-0.13(-2.30%)
Jan 22, 2009
5.949
5.949
5.800
5.800
16,046
-0.16(-2.75%)
Jan 21, 2009
6.391
6.391
5.934
5.965
39,352
+0.07(+1.13%)
Jan 20, 2009
5.960
6.011
5.811
5.898
6,623
+0.03(+0.44%)
Jan 16, 2009
5.800
6.031
5.800
5.872
31,072
+0.14(+2.47%)
Jan 15, 2009
5.877
5.970
5.708
5.731
11,881
-0.07(-1.29%)
Jan 14, 2009
5.903
6.021
5.734
5.806
25,409
-0.10(-1.65%)
Jan 13, 2009
6.011
6.026
5.903
5.903
32,126
-0.04(-0.69%)
Jan 12, 2009
5.954
5.970
5.842
5.944
22,208
+0.07(+1.22%)
Jan 09, 2009
5.954
5.954
5.800
5.872
106,591
+0.21(+3.62%)
Jan 08, 2009
5.672
5.842
5.600
5.667
58,794
+0.13(+2.41%)
Jan 07, 2009
5.513
5.534
5.457
5.534
11,104
+0.03(+0.47%)
Jan 06, 2009
5.405
5.513
5.405
5.508
18,214
+0.16(+2.97%)
Jan 05, 2009
5.113
5.349
5.113
5.349
42,839
+0.22(+4.30%)
Jan 02, 2009
5.010
5.128
5.010
5.128
0
+0.12(+2.36%)
Jan 01, 2009
5.005
5.015
4.948
5.010
0
+0.00(+0.00%)
Dec 31, 2008
5.005
5.015
4.948
5.010
33,870
+0.06(+1.14%)
Dec 30, 2008
5.051
5.051
4.933
4.953
43,262
-0.10(-1.93%)
Dec 29, 2008
5.030
5.133
4.928
5.051
23,219
+0.02(+0.41%)
Dec 26, 2008
4.948
5.030
4.851
5.030
14,371
+0.18(+3.81%)
Dec 24, 2008
4.871
4.876
4.769
4.846
13,344
+0.01(+0.21%)
Dec 23, 2008
4.892
5.082
4.835
4.835
26,104
-0.04(-0.74%)
Dec 22, 2008
4.876
5.133
4.856
4.871
61,093
+0.17(+3.60%)
Dec 19, 2008
4.440
4.702
4.430
4.702
58,083
+0.29(+6.63%)
Dec 18, 2008
4.286
4.450
4.281
4.409
30,848
+0.17(+4.12%)
Dec 17, 2008
4.081
4.261
4.065
4.235
116,332
+0.17(+4.17%)
Dec 16, 2008
4.184
4.184
4.030
4.065
70,191
-0.10(-2.46%)
Dec 15, 2008
4.214
4.214
4.168
4.168
24,090
-0.09(-2.17%)
Dec 12, 2008
4.276
4.384
4.132
4.261
87,400
-0.14(-3.26%)
Dec 11, 2008
4.594
4.722
4.404
4.404
49,663
-0.16(-3.49%)
Dec 10, 2008
4.876
4.876
4.548
4.563
19,744
-0.11(-2.41%)
Dec 09, 2008
4.666
4.912
4.548
4.676
164,794
+0.02(+0.44%)
Dec 08, 2008
4.748
4.948
4.620
4.656
165,844
-0.15(-3.10%)
Dec 05, 2008
5.072
5.072
4.676
4.805
53,963
-0.26(-5.07%)
Dec 04, 2008
5.133
5.246
4.979
5.061
56,885
-0.15(-2.86%)
Dec 03, 2008
5.143
5.220
5.143
5.210
8,326
+0.03(+0.50%)
Dec 02, 2008
5.179
5.236
5.165
5.184
13,144
-0.09(-1.76%)
Dec 01, 2008
5.287
5.338
5.179
5.277
13,847
+0.02(+0.30%)
Nov 28, 2008
5.569
5.569
5.261
5.261
11,375
+0.04(+0.79%)
Nov 26, 2008
5.210
5.441
5.128
5.220
12,662
-0.07(-1.26%)
Nov 25, 2008
5.287
5.287
5.261
5.287
18,764
+0.00(+0.00%)
Nov 24, 2008
4.553
5.287
4.512
5.287
52,373
+0.72(+15.86%)
Nov 21, 2008
4.794
4.964
4.343
4.563
66,659
-0.18(-3.89%)
Nov 20, 2008
5.005
5.051
4.738
4.748
22,666
-0.33(-6.43%)
Nov 19, 2008
5.282
5.287
5.056
5.075
34,158
-0.20(-3.83%)
Nov 18, 2008
5.292
5.338
5.267
5.277
20,911
-0.01(-0.19%)
Nov 17, 2008
5.313
5.364
5.267
5.287
12,086
-0.10(-1.90%)
Nov 14, 2008
5.395
5.395
5.354
5.390
11,262
-0.05(-0.94%)
Nov 13, 2008
5.487
5.487
5.431
5.441
13,442
+0.01(+0.19%)
Nov 12, 2008
5.641
5.641
5.369
5.431
31,450
-0.25(-4.43%)
Nov 11, 2008
5.739
5.739
5.662
5.682
13,052
-0.11(-1.95%)
Nov 10, 2008
5.852
5.852
5.723
5.795
35,621
+0.04(+0.71%)
Nov 07, 2008
5.652
5.806
5.652
5.754
26,356
+0.09(+1.54%)
Nov 06, 2008
5.569
5.667
5.569
5.667
45,771
+0.03(+0.55%)
Nov 05, 2008
5.528
5.641
5.518
5.636
81,499
+0.03(+0.46%)
Nov 04, 2008
5.569
5.616
5.544
5.611
5,509
+0.07(+1.20%)
Nov 03, 2008
5.585
5.621
5.518
5.544
42,720
-0.01(-0.09%)
Oct 31, 2008
5.503
5.611
5.503
5.549
24,351
+0.00(+0.00%)
Oct 30, 2008
5.523
5.549
5.467
5.549
6,234
+0.03(+0.46%)
Oct 29, 2008
5.621
5.641
5.457
5.523
39,342
-0.04(-0.65%)
Oct 28, 2008
5.877
5.903
5.467
5.559
19,598
-0.04(-0.64%)
Oct 27, 2008
5.441
5.595
5.441
5.595
21,176
+0.15(+2.83%)
Oct 24, 2008
5.667
5.718
5.400
5.441
56,710
-0.23(-3.99%)
Oct 23, 2008
5.498
5.703
5.498
5.667
47,643
+0.20(+3.66%)
Oct 22, 2008
5.292
5.487
5.292
5.467
77,492
+0.17(+3.30%)
Oct 21, 2008
5.256
5.292
5.251
5.292
17,258
+0.02(+0.43%)
Oct 20, 2008
4.820
5.595
4.820
5.270
56,787
+0.47(+9.68%)
Oct 17, 2008
4.671
4.817
4.656
4.805
17,531
+0.11(+2.29%)
Oct 16, 2008
4.620
4.697
4.610
4.697
127,017
-0.28(-5.57%)
Oct 15, 2008
5.107
5.107
4.974
4.974
55,381
-0.24(-4.63%)
Oct 14, 2008
4.712
6.026
4.702
5.215
47,799
+0.51(+10.92%)
Oct 13, 2008
3.829
4.702
3.829
4.702
112,050
+0.88(+23.12%)
Oct 10, 2008
4.107
4.107
3.167
3.819
215,160
-0.62(-13.99%)
Oct 09, 2008
4.979
4.979
4.435
4.440
140,964
-0.55(-11.08%)
Oct 08, 2008
5.205
5.224
4.938
4.994
75,449
-0.37(-6.82%)
Oct 07, 2008
5.528
5.616
5.359
5.359
34,364
-0.20(-3.60%)
Oct 06, 2008
5.775
5.775
5.390
5.559
46,260
-0.30(-5.08%)
Oct 03, 2008
5.785
5.903
5.739
5.857
0
+0.06(+0.97%)
Oct 02, 2008
5.559
5.995
5.559
5.800
97,379
+0.18(+3.20%)
Oct 01, 2008
5.600
5.621
5.385
5.621
67,235
+0.03(+0.46%)
Sep 30, 2008
5.580
5.641
5.580
5.595
25,861
+0.02(+0.28%)
Sep 29, 2008
6.108
6.237
5.395
5.580
69,275
-0.61(-9.79%)
Sep 26, 2008
6.160
6.191
6.072
6.185
0
-0.07(-1.15%)
Sep 25, 2008
6.057
6.257
6.006
6.257
47,846
+0.17(+2.87%)
Sep 24, 2008
6.057
6.211
5.852
6.083
17,104
+0.08(+1.28%)
Sep 23, 2008
6.201
6.232
5.554
6.006
57,684
-0.30(-4.72%)
Sep 22, 2008
6.422
6.422
6.247
6.303
34,742
-0.14(-2.23%)
Sep 19, 2008
6.545
6.555
6.396
6.447
0
+0.20(+3.12%)
Sep 18, 2008
6.601
6.606
6.252
6.252
43,934
-0.38(-5.80%)
Sep 17, 2008
6.750
6.812
6.586
6.637
54,835
-0.18(-2.71%)
Sep 16, 2008
6.919
6.961
6.791
6.822
48,479
-0.14(-2.02%)
Sep 15, 2008
7.022
7.022
6.950
6.963
43,464
-0.11(-1.57%)
Sep 12, 2008
7.032
7.217
7.032
7.073
38,243
+0.05(+0.73%)
Sep 11, 2008
6.996
7.027
6.996
7.022
6,039
-0.03(-0.36%)
Sep 10, 2008
7.048
7.048
7.048
7.048
584
-0.00(-0.06%)
Sep 09, 2008
7.084
7.084
7.052
7.052
14,618
+0.04(+0.57%)
Sep 08, 2008
7.038
7.043
6.981
7.012
25,910
-0.03(-0.36%)
Sep 05, 2008
7.048
7.058
7.038
7.038
0
-0.01(-0.15%)
Sep 04, 2008
7.022
7.048
7.022
7.048
1,168
+0.04(+0.51%)
Sep 03, 2008
7.038
7.038
6.996
7.012
14,975
-0.03(-0.44%)
Sep 02, 2008
6.966
7.109
6.940
7.043
54,230
+0.10(+1.40%)
Aug 29, 2008
6.966
6.976
6.873
6.945
0
-0.02(-0.22%)
Aug 28, 2008
6.945
6.981
6.935
6.961
16,169
-0.02(-0.22%)
Aug 27, 2008
6.904
6.981
6.904
6.976
14,416
+0.03(+0.44%)
Aug 26, 2008
6.945
6.955
6.878
6.945
27,078
-0.01(-0.15%)
Aug 25, 2008
6.930
6.961
6.930
6.955
11,688
+0.03(+0.37%)
Aug 22, 2008
6.919
6.930
6.919
6.930
584
+0.01(+0.15%)
Aug 21, 2008
6.925
6.925
6.884
6.919
6,039
+0.01(+0.15%)
Aug 20, 2008
6.884
6.909
6.878
6.909
10,130
+0.01(+0.15%)
Aug 19, 2008
6.889
6.914
6.878
6.899
38,358
-0.02(-0.22%)
Aug 18, 2008
6.971
6.971
6.899
6.914
53,573
-0.07(-1.03%)
Aug 15, 2008
6.966
7.002
6.966
6.986
0
+0.02(+0.29%)
Aug 14, 2008
7.007
7.022
6.966
6.966
20,017
-0.06(-0.80%)
Aug 13, 2008
7.022
7.022
7.022
7.022
194
-0.02(-0.29%)
Aug 12, 2008
7.022
7.043
7.022
7.043
1,753
+0.00(+0.00%)
Aug 11, 2008
7.058
7.094
7.012
7.043
23,572
-0.01(-0.15%)
Aug 08, 2008
7.043
7.053
7.043
7.053
1,655
+0.01(+0.07%)
Aug 07, 2008
7.084
7.084
7.048
7.048
14,416
+0.01(+0.07%)
Aug 06, 2008
7.063
7.063
7.002
7.043
16,274
-0.04(-0.58%)
Aug 05, 2008
7.053
7.084
7.053
7.084
4,870
+0.05(+0.73%)
Aug 04, 2008
7.007
7.032
7.007
7.032
7,915
+0.01(+0.15%)
Aug 01, 2008
7.032
7.032
7.012
7.022
4,870
+0.00(+0.00%)
Jul 31, 2008
6.966
7.022
6.966
7.022
14,610
-0.03(-0.48%)
Jul 30, 2008
7.104
7.104
7.048
7.056
10,130
-0.05(-0.69%)
Jul 29, 2008
7.105
7.120
7.027
7.105
15,585
+0.02(+0.34%)
Jul 28, 2008
7.022
7.089
7.002
7.081
63,214
+0.08(+1.21%)
Jul 25, 2008
6.981
6.996
6.966
6.996
2,337
+0.01(+0.07%)
Jul 24, 2008
7.002
7.032
6.940
6.991
19,364
-0.03(-0.37%)
Jul 23, 2008
6.981
7.038
6.981
7.017
11,168
+0.01(+0.15%)
Jul 22, 2008
6.991
7.012
6.966
7.007
10,325
+0.02(+0.22%)
Jul 21, 2008
6.986
6.991
6.981
6.991
4,675
+0.01(+0.17%)
Jul 18, 2008
6.991
6.997
6.919
6.980
27,965
+0.00(+0.05%)
Jul 17, 2008
6.966
6.986
6.966
6.976
6,672
+0.00(+0.00%)
Jul 16, 2008
7.002
7.022
6.961
6.976
12,487
-0.01(-0.07%)
Jul 15, 2008
7.022
7.048
6.981
6.981
39,319
-0.07(-1.02%)
Jul 14, 2008
7.115
7.115
7.027
7.053
36,624
-0.01(-0.15%)
Jul 11, 2008
7.150
7.150
7.048
7.063
20,611
-0.09(-1.22%)
Jul 10, 2008
7.263
7.284
7.130
7.150
44,569
-0.11(-1.55%)
Jul 09, 2008
7.161
7.263
7.161
7.263
31,754
+0.10(+1.43%)
Jul 08, 2008
7.212
7.212
7.125
7.161
37,894
+0.02(+0.21%)
Jul 07, 2008
7.166
7.212
7.145
7.145
30,560
-0.01(-0.14%)
Jul 04, 2008
7.197
7.263
7.115
7.156
29,124
+0.00(+0.00%)
Jul 03, 2008
7.197
7.263
7.115
7.156
29,124
-0.03(-0.36%)
Jul 02, 2008
7.166
7.202
7.161
7.181
17,922
+0.02(+0.29%)
Jul 01, 2008
7.171
7.181
7.135
7.161
29,011
+0.04(+0.50%)
Jun 30, 2008
7.130
7.130
7.115
7.125
7,208
+0.00(+0.00%)
Jun 27, 2008
7.068
7.140
7.017
7.125
40,355
+0.04(+0.58%)
Jun 26, 2008
7.099
7.115
7.063
7.084
17,702
+0.02(+0.22%)
Jun 25, 2008
7.012
7.079
7.007
7.068
21,293
+0.04(+0.58%)
Jun 24, 2008
7.017
7.033
7.007
7.027
14,221
-0.01(-0.07%)
Jun 23, 2008
7.079
7.120
7.032
7.032
25,370
-0.06(-0.87%)
Jun 20, 2008
7.094
7.099
7.007
7.094
21,575
+0.00(+0.00%)
Jun 19, 2008
7.099
7.120
7.022
7.094
59,063
-0.01(-0.14%)
Jun 18, 2008
7.171
7.171
7.058
7.104
67,395
-0.08(-1.14%)
Jun 17, 2008
7.186
7.186
7.130
7.186
38,495
+0.02(+0.21%)
Jun 16, 2008
7.150
7.176
7.140
7.171
22,705
+0.01(+0.18%)
Jun 13, 2008
7.150
7.161
7.135
7.158
12,468
-0.01(-0.18%)
Jun 12, 2008
7.197
7.217
6.966
7.171
40,715
-0.05(-0.71%)
Jun 11, 2008
7.299
7.299
7.222
7.222
18,633
-0.09(-1.28%)
Jun 10, 2008
7.315
7.325
7.312
7.316
16,432
-0.00(-0.06%)
Jun 09, 2008
7.304
7.381
7.263
7.320
65,309
+0.02(+0.28%)
Jun 06, 2008
7.351
7.351
7.299
7.299
15,267
-0.07(-0.91%)
Jun 05, 2008
7.417
7.417
7.366
7.366
34,472
-0.06(-0.76%)
Jun 04, 2008
7.494
7.496
7.407
7.423
35,767
-0.06(-0.76%)
Jun 03, 2008
7.643
7.659
7.448
7.479
58,017
-0.19(-2.48%)
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.