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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 3.818 3.841 3.774 3.790 193,756 -0.01(-0.24%)
May 29, 2008 3.925 3.925 3.797 3.799 403,837 -0.13(-3.37%)
May 28, 2008 3.862 3.932 3.827 3.932 310,037 +0.09(+2.36%)
May 27, 2008 3.771 3.841 3.756 3.841 259,751 +0.06(+1.47%)
May 26, 2008 3.725 3.799 3.720 3.785 0 +0.00(+0.00%)
May 23, 2008 3.725 3.799 3.720 3.785 467,894 +0.06(+1.55%)
May 22, 2008 3.711 3.748 3.676 3.728 286,560 +0.04(+1.02%)
May 21, 2008 3.711 3.727 3.683 3.690 329,117 -0.01(-0.19%)
May 20, 2008 3.697 3.703 3.665 3.697 172,854 +0.02(+0.51%)
May 19, 2008 3.685 3.695 3.674 3.679 208,612 -0.02(-0.44%)
May 16, 2008 3.685 3.696 3.658 3.695 422,852 +0.03(+0.76%)
May 15, 2008 3.637 3.674 3.623 3.667 291,547 +0.03(+0.96%)
May 14, 2008 3.616 3.637 3.604 3.632 226,430 +0.01(+0.39%)
May 13, 2008 3.560 3.618 3.560 3.618 263,613 +0.05(+1.37%)
May 12, 2008 3.597 3.620 3.567 3.569 288,627 -0.03(-0.77%)
May 09, 2008 3.600 3.616 3.593 3.597 95,681 -0.03(-0.71%)
May 08, 2008 3.611 3.623 3.583 3.623 211,376 +0.00(+0.13%)
May 07, 2008 3.609 3.632 3.597 3.618 300,926 +0.03(+0.91%)
May 06, 2008 3.588 3.597 3.583 3.586 251,655 -0.02(-0.45%)
May 05, 2008 3.565 3.651 3.565 3.602 456,125 +0.04(+1.24%)
May 02, 2008 3.567 3.574 3.542 3.558 192,727 -0.02(-0.45%)
May 01, 2008 3.497 3.574 3.490 3.574 232,308 +0.07(+1.99%)
Apr 30, 2008 3.551 3.553 3.493 3.504 280,002 -0.04(-1.05%)
Apr 29, 2008 3.537 3.546 3.511 3.542 465,767 +0.02(+0.59%)
Apr 28, 2008 3.465 3.539 3.465 3.521 644,770 +0.05(+1.40%)
Apr 25, 2008 3.476 3.481 3.458 3.472 227,627 -0.01(-0.27%)
Apr 24, 2008 3.460 3.483 3.451 3.481 233,548 +0.02(+0.54%)
Apr 23, 2008 3.463 3.481 3.456 3.463 234,733 +0.00(+0.13%)
Apr 22, 2008 3.481 3.481 3.444 3.458 279,856 -0.02(-0.67%)
Apr 21, 2008 3.437 3.483 3.437 3.481 349,279 +0.04(+1.15%)
Apr 18, 2008 3.425 3.444 3.414 3.442 284,640 +0.02(+0.61%)
Apr 17, 2008 3.391 3.425 3.388 3.421 208,409 +0.01(+0.20%)
Apr 16, 2008 3.411 3.418 3.393 3.414 279,374 +0.02(+0.62%)
Apr 15, 2008 3.386 3.400 3.370 3.393 216,010 +0.00(+0.07%)
Apr 14, 2008 3.349 3.413 3.349 3.391 153,757 +0.03(+0.83%)
Apr 11, 2008 3.388 3.393 3.333 3.363 384,339 -0.03(-1.03%)
Apr 10, 2008 3.428 3.472 3.395 3.398 518,882 -0.06(-1.81%)
Apr 09, 2008 3.453 3.476 3.453 3.460 112,035 -0.01(-0.40%)
Apr 08, 2008 3.479 3.483 3.433 3.474 360,418 +0.01(+0.27%)
Apr 07, 2008 3.425 3.481 3.425 3.465 320,014 +0.05(+1.36%)
Apr 04, 2008 3.432 3.472 3.414 3.418 289,411 -0.03(-0.88%)
Apr 03, 2008 3.425 3.472 3.412 3.449 374,934 -0.00(-0.13%)
Apr 02, 2008 3.414 3.465 3.409 3.453 305,400 +0.03(+0.88%)
Apr 01, 2008 3.377 3.446 3.372 3.423 233,712 +0.07(+2.15%)
Mar 31, 2008 3.321 3.374 3.321 3.351 389,700 +0.01(+0.21%)
Mar 28, 2008 3.402 3.414 3.337 3.344 250,514 -0.07(-1.91%)
Mar 27, 2008 3.400 3.414 3.361 3.409 206,795 +0.01(+0.20%)
Mar 26, 2008 3.379 3.414 3.351 3.402 190,328 +0.02(+0.69%)
Mar 25, 2008 3.367 3.386 3.342 3.379 215,303 +0.01(+0.34%)
Mar 24, 2008 3.372 3.414 3.360 3.367 399,604 -0.00(-0.14%)
Mar 21, 2008 3.233 3.393 3.233 3.372 356,543 +0.00(+0.00%)
Mar 20, 2008 3.233 3.393 3.233 3.372 356,543 +0.12(+3.71%)
Mar 19, 2008 3.177 3.263 3.177 3.251 224,777 +0.04(+1.38%)
Mar 18, 2008 3.228 3.295 3.202 3.207 361,280 +0.01(+0.36%)
Mar 17, 2008 3.272 3.272 3.135 3.195 622,534 -0.14(-4.31%)
Mar 14, 2008 3.305 3.344 3.272 3.339 399,604 +0.01(+0.21%)
Mar 13, 2008 3.298 3.342 3.291 3.333 388,838 -0.04(-1.24%)
Mar 12, 2008 3.493 3.493 3.365 3.374 594,023 -0.10(-2.87%)
Mar 11, 2008 3.442 3.490 3.374 3.474 556,991 +0.05(+1.42%)
Mar 10, 2008 3.535 3.539 3.409 3.425 1,384,947 -0.15(-4.22%)
Mar 07, 2008 3.502 3.576 3.495 3.576 861,121 +0.07(+2.12%)
Mar 06, 2008 3.467 3.507 3.458 3.502 830,530 +0.05(+1.48%)
Mar 05, 2008 3.460 3.488 3.409 3.451 263,532 +0.02(+0.54%)
Mar 04, 2008 3.439 3.444 3.402 3.432 311,329 -0.01(-0.20%)
Mar 03, 2008 3.421 3.439 3.393 3.439 225,978 +0.03(+0.75%)
Feb 29, 2008 3.483 3.483 3.414 3.414 447,707 -0.08(-2.20%)
Feb 28, 2008 3.544 3.544 3.481 3.490 199,492 -0.04(-1.18%)
Feb 27, 2008 3.504 3.532 3.463 3.532 549,214 +0.04(+1.06%)
Feb 26, 2008 3.425 3.497 3.346 3.495 921,354 +0.10(+2.83%)
Feb 25, 2008 3.298 3.402 3.293 3.399 683,237 +0.12(+3.50%)
Feb 22, 2008 3.302 3.302 3.251 3.284 462,571 +0.01(+0.21%)
Feb 21, 2008 3.261 3.298 3.258 3.277 262,024 -0.01(-0.21%)
Feb 20, 2008 3.291 3.316 3.251 3.284 565,840 -0.07(-2.01%)
Feb 19, 2008 3.247 3.381 3.242 3.351 709,732 +0.04(+1.33%)
Feb 18, 2008 3.205 3.309 3.184 3.307 0 +0.00(+0.00%)
Feb 15, 2008 3.205 3.309 3.184 3.307 853,503 +0.06(+1.93%)
Feb 14, 2008 3.367 3.388 3.212 3.244 1,217,737 -0.13(-3.99%)
Feb 13, 2008 3.486 3.494 3.377 3.379 814,925 -0.11(-3.19%)
Feb 12, 2008 3.569 3.600 3.474 3.490 1,090,480 -0.10(-2.72%)
Feb 11, 2008 3.751 3.751 3.579 3.588 854,679 -0.15(-4.10%)
Feb 08, 2008 3.762 3.771 3.739 3.741 358,631 -0.04(-1.17%)
Feb 07, 2008 3.792 3.817 3.774 3.785 342,763 -0.03(-0.91%)
Feb 06, 2008 3.829 3.941 3.804 3.820 703,075 +0.00(+0.12%)
Feb 05, 2008 3.829 3.829 3.809 3.816 266,692 -0.02(-0.42%)
Feb 04, 2008 3.822 3.834 3.809 3.832 209,942 -0.01(-0.24%)
Feb 01, 2008 3.827 3.841 3.804 3.841 281,268 +0.04(+0.98%)
Jan 31, 2008 3.783 3.818 3.762 3.804 245,704 +0.02(+0.49%)
Jan 30, 2008 3.829 3.849 3.785 3.785 372,600 -0.03(-0.85%)
Jan 29, 2008 3.811 3.832 3.802 3.818 388,076 +0.00(+0.01%)
Jan 28, 2008 3.809 3.825 3.788 3.817 355,466 -0.01(-0.20%)
Jan 25, 2008 3.869 3.869 3.804 3.825 381,255 +0.02(+0.43%)
Jan 24, 2008 3.753 3.818 3.751 3.809 319,511 +0.05(+1.24%)
Jan 23, 2008 3.697 3.790 3.674 3.762 418,727 +0.02(+0.62%)
Jan 22, 2008 3.565 3.767 3.565 3.739 577,845 -0.05(-1.41%)
Jan 21, 2008 3.809 3.815 3.732 3.792 0 +0.00(+0.00%)
Jan 18, 2008 3.809 3.815 3.732 3.792 768,635 +0.02(+0.43%)
Jan 17, 2008 3.960 3.960 3.776 3.776 597,899 -0.16(-4.07%)
Jan 16, 2008 3.925 3.964 3.908 3.936 451,501 +0.03(+0.71%)
Jan 15, 2008 3.897 3.922 3.892 3.908 327,369 -0.00(-0.06%)
Jan 14, 2008 3.920 3.934 3.901 3.911 490,893 +0.02(+0.60%)
Jan 11, 2008 3.897 3.913 3.867 3.888 309,585 -0.00(-0.06%)
Jan 10, 2008 3.809 3.894 3.809 3.890 337,661 +0.05(+1.21%)
Jan 09, 2008 3.876 3.908 3.827 3.843 325,862 -0.04(-1.02%)
Jan 08, 2008 3.862 3.885 3.832 3.883 740,499 +0.03(+0.91%)
Jan 07, 2008 3.829 3.862 3.827 3.848 582,423 +0.02(+0.55%)
Jan 04, 2008 3.839 3.862 3.799 3.827 260,035 -0.04(-1.02%)
Jan 03, 2008 3.757 3.876 3.757 3.867 697,714 +0.12(+3.10%)
Jan 02, 2008 3.653 3.755 3.634 3.751 694,140 +0.11(+3.13%)
Jan 01, 2008 3.681 3.711 3.620 3.637 0 +0.00(+0.00%)
Dec 31, 2007 3.681 3.711 3.620 3.637 1,073,376 -0.03(-0.95%)
Dec 28, 2007 3.720 3.720 3.672 3.672 681,144 -0.03(-0.82%)
Dec 27, 2007 3.699 3.727 3.658 3.702 915,041 -0.02(-0.62%)
Dec 26, 2007 3.732 3.737 3.713 3.725 638,841 -0.01(-0.19%)
Dec 24, 2007 3.704 3.751 3.704 3.732 558,067 +0.03(+0.82%)
Dec 21, 2007 3.637 3.716 3.637 3.702 868,704 +0.07(+1.79%)
Dec 20, 2007 3.614 3.676 3.602 3.637 527,494 +0.00(+0.13%)
Dec 19, 2007 3.676 3.676 3.630 3.632 639,194 -0.02(-0.66%)
Dec 18, 2007 3.655 3.713 3.651 3.656 707,488 +0.01(+0.28%)
Dec 17, 2007 3.630 3.688 3.588 3.646 677,346 +0.02(+0.51%)
Dec 14, 2007 3.509 3.627 3.509 3.627 669,595 -0.01(-0.38%)
Dec 13, 2007 3.739 3.739 3.632 3.641 502,519 -0.10(-2.61%)
Dec 12, 2007 3.825 3.825 3.723 3.739 537,398 -0.03(-0.80%)
Dec 11, 2007 3.744 3.792 3.744 3.769 398,015 -0.00(-0.12%)
Dec 10, 2007 3.760 3.790 3.739 3.774 441,373 +0.03(+0.74%)
Dec 07, 2007 3.827 3.850 3.716 3.746 468,501 -0.08(-2.12%)
Dec 06, 2007 3.816 3.834 3.767 3.827 378,073 +0.05(+1.42%)
Dec 05, 2007 3.785 3.827 3.774 3.774 517,590 +0.00(+0.00%)
Dec 04, 2007 3.846 3.848 3.755 3.774 424,148 -0.06(-1.52%)
Dec 03, 2007 3.867 3.901 3.827 3.832 493,898 -0.03(-0.84%)
Nov 30, 2007 3.778 3.867 3.778 3.864 414,180 +0.07(+1.77%)
Nov 29, 2007 3.946 3.946 3.767 3.797 628,993 -0.03(-0.79%)
Nov 28, 2007 3.760 3.848 3.757 3.827 468,070 +0.09(+2.30%)
Nov 27, 2007 3.611 3.760 3.611 3.741 496,783 +0.03(+0.94%)
Nov 26, 2007 3.948 3.948 3.634 3.706 406,158 +0.02(+0.63%)
Nov 23, 2007 3.665 3.683 3.609 3.683 146,837 +0.03(+0.89%)
Nov 21, 2007 3.674 3.683 3.630 3.651 307,458 -0.03(-0.95%)
Nov 20, 2007 3.739 3.783 3.685 3.685 531,800 -0.04(-1.06%)
Nov 19, 2007 3.748 3.827 3.704 3.725 503,992 -0.08(-2.02%)
Nov 16, 2007 3.834 3.857 3.799 3.802 331,998 -0.05(-1.39%)
Nov 15, 2007 3.832 3.884 3.832 3.855 308,832 -0.01(-0.30%)
Nov 14, 2007 3.948 3.948 3.836 3.867 289,583 +0.02(+0.48%)
Nov 13, 2007 3.855 3.878 3.813 3.848 290,066 -0.00(-0.06%)
Nov 12, 2007 3.871 3.911 3.850 3.850 355,686 -0.06(-1.54%)
Nov 09, 2007 3.948 3.948 3.809 3.911 385,221 +0.00(+0.06%)
Nov 08, 2007 3.848 3.908 3.813 3.908 427,593 +0.03(+0.78%)
Nov 07, 2007 4.250 4.250 3.818 3.878 485,889 -0.12(-2.91%)
Nov 06, 2007 3.992 4.013 3.976 3.994 254,764 +0.02(+0.41%)
Nov 05, 2007 4.036 4.036 3.948 3.978 457,413 -0.03(-0.70%)
Nov 02, 2007 4.032 4.036 3.990 4.006 287,646 -0.01(-0.29%)
Nov 01, 2007 4.020 4.036 4.001 4.018 247,599 -0.01(-0.23%)
Oct 31, 2007 4.001 4.029 3.997 4.027 366,877 +0.03(+0.70%)
Oct 30, 2007 4.004 4.018 3.997 3.999 478,836 +0.00(+0.12%)
Oct 29, 2007 3.987 3.997 3.976 3.994 281,186 +0.00(+0.12%)
Oct 26, 2007 3.983 4.002 3.979 3.990 417,259 +0.00(+0.06%)
Oct 25, 2007 4.008 4.022 3.978 3.987 489,601 -0.02(-0.52%)
Oct 24, 2007 4.034 4.036 4.006 4.008 224,346 -0.03(-0.69%)
Oct 23, 2007 4.048 4.058 4.029 4.036 441,373 -0.02(-0.40%)
Oct 22, 2007 4.020 4.064 4.020 4.052 269,129 -0.02(-0.40%)
Oct 19, 2007 4.064 4.078 4.032 4.069 504,241 -0.02(-0.45%)
Oct 18, 2007 4.117 4.141 4.085 4.087 238,987 -0.05(-1.23%)
Oct 17, 2007 4.180 4.182 4.129 4.138 219,610 -0.02(-0.56%)
Oct 16, 2007 4.215 4.224 4.162 4.162 218,318 -0.05(-1.21%)
Oct 15, 2007 4.217 4.247 4.213 4.213 253,197 -0.02(-0.49%)
Oct 12, 2007 4.261 4.271 4.227 4.234 199,371 -0.03(-0.65%)
Oct 11, 2007 4.278 4.285 4.259 4.261 338,888 -0.02(-0.49%)
Oct 10, 2007 4.310 4.310 4.271 4.282 255,781 -0.01(-0.27%)
Oct 09, 2007 4.292 4.324 4.280 4.294 230,323 +0.00(+0.05%)
Oct 08, 2007 4.292 4.296 4.273 4.292 226,930 +0.01(+0.33%)
Oct 05, 2007 4.296 4.326 4.275 4.278 299,272 -0.00(-0.05%)
Oct 04, 2007 4.310 4.322 4.280 4.280 272,574 -0.02(-0.54%)
Oct 03, 2007 4.329 4.329 4.296 4.303 235,111 -0.01(-0.32%)
Oct 02, 2007 4.340 4.350 4.308 4.317 205,830 +0.00(+0.00%)
Oct 01, 2007 4.292 4.338 4.264 4.317 358,696 +0.03(+0.76%)
Sep 28, 2007 4.282 4.292 4.261 4.285 203,246 +0.01(+0.33%)
Sep 27, 2007 4.238 4.271 4.229 4.271 223,054 +0.04(+0.88%)
Sep 26, 2007 4.245 4.264 4.208 4.234 499,935 +0.02(+0.39%)
Sep 25, 2007 4.229 4.247 4.208 4.217 212,720 -0.03(-0.66%)
Sep 24, 2007 4.199 4.247 4.180 4.245 386,685 +0.05(+1.27%)
Sep 21, 2007 4.180 4.206 4.171 4.192 205,830 +0.01(+0.33%)
Sep 20, 2007 4.196 4.215 4.166 4.178 215,734 -0.03(-0.83%)
Sep 19, 2007 4.222 4.222 4.199 4.213 219,179 +0.01(+0.17%)
Sep 18, 2007 4.175 4.222 4.159 4.206 197,649 +0.06(+1.34%)
Sep 17, 2007 4.238 4.238 4.150 4.150 288,507 -0.05(-1.22%)
Sep 14, 2007 4.227 4.231 4.192 4.201 174,503 -0.01(-0.17%)
Sep 13, 2007 4.259 4.259 4.203 4.208 230,375 -0.04(-0.98%)
Sep 12, 2007 4.271 4.271 4.245 4.250 245,015 -0.01(-0.27%)
Sep 11, 2007 4.289 4.289 4.250 4.261 361,280 -0.00(-0.05%)
Sep 10, 2007 4.236 4.273 4.234 4.264 323,386 +0.04(+0.99%)
Sep 07, 2007 4.268 4.271 4.208 4.222 318,219 -0.01(-0.33%)
Sep 06, 2007 4.189 4.245 4.189 4.236 350,514 +0.03(+0.61%)
Sep 05, 2007 4.145 4.210 4.143 4.210 283,770 +0.04(+1.06%)
Sep 04, 2007 4.143 4.166 4.108 4.166 247,168 +0.02(+0.56%)
Aug 31, 2007 4.090 4.155 4.090 4.143 418,550 +0.06(+1.54%)
Aug 30, 2007 4.143 4.144 4.080 4.080 366,877 -0.04(-0.90%)
Aug 29, 2007 4.157 4.171 4.115 4.117 264,393 -0.02(-0.45%)
Aug 28, 2007 4.169 4.169 4.131 4.136 247,168 -0.01(-0.28%)
Aug 27, 2007 4.129 4.159 4.124 4.148 221,763 +0.03(+0.62%)
Aug 24, 2007 4.124 4.155 4.104 4.122 201,524 +0.00(+0.11%)
Aug 23, 2007 4.152 4.162 4.099 4.117 288,507 +0.00(+0.11%)
Aug 22, 2007 4.120 4.120 4.099 4.113 388,408 +0.01(+0.28%)
Aug 21, 2007 4.099 4.116 4.069 4.101 561,943 -0.00(-0.11%)
Aug 20, 2007 4.085 4.122 4.031 4.106 555,053 +0.05(+1.20%)
Aug 17, 2007 4.071 4.094 3.850 4.057 1,524,352 +0.33(+8.98%)
Aug 16, 2007 3.630 3.723 3.279 3.723 2,151,317 -0.04(-0.99%)
Aug 15, 2007 3.913 3.913 3.760 3.760 1,226,371 -0.16(-4.03%)
Aug 14, 2007 4.045 4.062 3.915 3.918 622,228 -0.17(-4.15%)
Aug 13, 2007 4.110 4.131 4.052 4.087 318,219 +0.01(+0.23%)
Aug 10, 2007 4.029 4.131 4.029 4.078 586,488 -0.05(-1.24%)
Aug 09, 2007 4.078 4.175 4.032 4.129 572,708 -0.09(-2.09%)
Aug 08, 2007 3.997 4.238 3.997 4.217 857,771 +0.22(+5.58%)
Aug 07, 2007 3.953 4.025 3.932 3.994 573,569 +0.02(+0.47%)
Aug 06, 2007 4.038 4.038 3.906 3.976 1,093,313 -0.05(-1.15%)
Aug 03, 2007 4.032 4.080 4.022 4.022 403,910 -0.06(-1.42%)
Aug 02, 2007 4.004 4.080 3.994 4.080 569,694 +0.07(+1.86%)
Aug 01, 2007 4.106 4.162 3.999 4.006 811,695 -0.15(-3.52%)
Jul 31, 2007 4.199 4.227 4.141 4.152 661,844 +0.01(+0.28%)
Jul 30, 2007 4.129 4.155 4.055 4.141 574,431 +0.01(+0.28%)
Jul 27, 2007 4.148 4.178 4.069 4.129 701,460 -0.03(-0.67%)
Jul 26, 2007 4.073 4.178 3.946 4.157 1,598,847 -0.02(-0.44%)
Jul 25, 2007 4.215 4.236 4.101 4.175 1,321,535 -0.06(-1.48%)
Jul 24, 2007 4.299 4.313 4.227 4.238 634,716 -0.07(-1.72%)
Jul 23, 2007 4.254 4.338 4.254 4.313 599,406 +0.03(+0.60%)
Jul 20, 2007 4.294 4.322 4.264 4.287 650,648 -0.00(-0.06%)
Jul 19, 2007 4.282 4.343 4.275 4.289 994,273 -0.04(-0.86%)
Jul 18, 2007 4.438 4.452 4.261 4.326 1,545,451 -0.16(-3.52%)
Jul 17, 2007 4.496 4.505 4.438 4.484 431,038 -0.01(-0.26%)
Jul 16, 2007 4.450 4.503 4.429 4.496 397,451 +0.03(+0.68%)
Jul 13, 2007 4.470 4.524 4.343 4.466 1,736,641 -0.12(-2.68%)
Jul 12, 2007 4.640 4.656 4.584 4.589 430,177 -0.09(-1.84%)
Jul 11, 2007 4.728 4.747 4.672 4.675 350,084 -0.08(-1.71%)
Jul 10, 2007 4.830 4.845 4.737 4.756 271,713 -0.09(-1.92%)
Jul 09, 2007 4.842 4.865 4.830 4.849 210,567 +0.00(+0.05%)
Jul 06, 2007 4.886 4.900 4.828 4.847 170,090 -0.04(-0.81%)
Jul 05, 2007 4.828 4.886 4.819 4.886 276,880 +0.05(+1.01%)
Jul 03, 2007 4.821 4.840 4.789 4.837 124,876 +0.04(+0.87%)
Jul 02, 2007 4.758 4.814 4.754 4.796 284,631 +0.05(+1.08%)
Jun 29, 2007 4.719 4.782 4.719 4.744 226,069 +0.03(+0.59%)
Jun 28, 2007 4.719 4.763 4.705 4.717 307,023 +0.01(+0.30%)
Jun 27, 2007 4.645 4.721 4.645 4.703 428,454 -0.01(-0.20%)
Jun 26, 2007 4.916 4.947 4.665 4.712 753,133 -0.20(-4.16%)
Jun 25, 2007 5.012 5.046 4.909 4.916 339,749 -0.06(-1.12%)
Jun 22, 2007 4.919 4.972 4.912 4.972 321,233 +0.05(+1.09%)
Jun 21, 2007 4.923 4.951 4.912 4.919 263,101 -0.03(-0.61%)
Jun 20, 2007 5.007 5.030 4.935 4.949 251,044 -0.05(-0.98%)
Jun 19, 2007 5.000 5.049 4.958 4.998 354,820 -0.00(-0.05%)
Jun 18, 2007 5.016 5.039 4.977 5.000 207,553 +0.02(+0.42%)
Jun 15, 2007 4.951 4.988 4.924 4.979 339,749 +0.07(+1.32%)
Jun 14, 2007 4.884 4.919 4.877 4.914 303,147 +0.04(+0.81%)
Jun 13, 2007 4.816 4.886 4.816 4.875 298,841 +0.05(+1.06%)
Jun 12, 2007 4.807 4.847 4.807 4.823 236,834 -0.02(-0.43%)
Jun 11, 2007 4.854 4.861 4.837 4.844 158,894 +0.00(+0.05%)
Jun 08, 2007 4.798 4.884 4.786 4.842 361,710 -0.01(-0.14%)
Jun 07, 2007 4.993 4.993 4.849 4.849 492,184 -0.12(-2.38%)
Jun 06, 2007 4.972 4.993 4.965 4.967 211,859 -0.01(-0.19%)
Jun 05, 2007 4.981 5.002 4.970 4.977 214,012 -0.01(-0.28%)
Jun 04, 2007 5.012 5.012 4.986 4.991 225,207 -0.00(-0.05%)
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.