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 MuniYield Quality Fund, Inc. (NY: MQY )

13.00 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2005 6.013 6.070 6.013 6.070 105,948 +0.06(+0.94%)
May 27, 2005 5.997 6.037 5.981 6.013 122,742 -0.01(-0.20%)
May 26, 2005 6.033 6.053 6.013 6.025 125,953 -0.01(-0.13%)
May 25, 2005 6.053 6.053 6.033 6.033 61,741 -0.01(-0.20%)
May 24, 2005 6.045 6.082 6.045 6.045 113,604 +0.02(+0.40%)
May 23, 2005 6.037 6.041 6.017 6.021 72,114 -0.00(-0.07%)
May 20, 2005 6.025 6.037 6.001 6.025 85,203 +0.01(+0.20%)
May 19, 2005 5.989 6.066 5.981 6.013 91,377 +0.00(+0.00%)
May 18, 2005 5.960 6.017 5.960 6.013 40,996 +0.04(+0.75%)
May 17, 2005 5.940 5.968 5.936 5.968 59,025 +0.01(+0.14%)
May 16, 2005 5.952 5.972 5.952 5.960 56,308 +0.00(+0.00%)
May 13, 2005 5.944 5.964 5.932 5.960 49,146 +0.04(+0.68%)
May 12, 2005 5.936 5.960 5.920 5.920 69,150 -0.02(-0.41%)
May 11, 2005 5.924 5.993 5.924 5.944 66,928 -0.02(-0.27%)
May 10, 2005 5.944 5.989 5.944 5.960 70,632 +0.04(+0.75%)
May 09, 2005 5.916 5.940 5.896 5.916 53,838 +0.00(+0.07%)
May 06, 2005 5.936 5.944 5.896 5.912 74,090 -0.04(-0.68%)
May 05, 2005 5.916 5.952 5.916 5.952 51,369 +0.02(+0.34%)
May 04, 2005 5.904 5.936 5.900 5.932 95,082 +0.02(+0.41%)
May 03, 2005 5.879 5.924 5.875 5.908 90,636 +0.02(+0.34%)
May 02, 2005 5.879 5.912 5.875 5.887 101,009 +0.00(+0.00%)
Apr 29, 2005 5.867 5.904 5.855 5.887 97,058 +0.02(+0.34%)
Apr 28, 2005 5.859 5.867 5.847 5.867 88,167 +0.01(+0.14%)
Apr 27, 2005 5.827 5.859 5.827 5.859 43,713 +0.03(+0.56%)
Apr 26, 2005 5.847 5.851 5.819 5.827 48,652 -0.02(-0.42%)
Apr 25, 2005 5.831 5.867 5.815 5.851 57,049 +0.02(+0.35%)
Apr 22, 2005 5.806 5.843 5.806 5.831 72,855 +0.03(+0.49%)
Apr 21, 2005 5.831 5.843 5.802 5.802 61,494 -0.04(-0.69%)
Apr 20, 2005 5.851 5.851 5.823 5.843 52,110 -0.02(-0.41%)
Apr 19, 2005 5.839 5.887 5.839 5.867 75,571 +0.02(+0.35%)
Apr 18, 2005 5.831 5.851 5.815 5.847 81,252 +0.02(+0.42%)
Apr 15, 2005 5.802 5.827 5.798 5.823 59,272 +0.01(+0.14%)
Apr 14, 2005 5.806 5.827 5.802 5.815 95,082 +0.01(+0.14%)
Apr 13, 2005 5.802 5.827 5.790 5.806 70,879 -0.03(-0.49%)
Apr 12, 2005 5.794 5.835 5.794 5.835 97,799 +0.02(+0.28%)
Apr 11, 2005 5.798 5.819 5.790 5.819 44,207 +0.02(+0.42%)
Apr 08, 2005 5.806 5.810 5.782 5.794 63,223 -0.01(-0.14%)
Apr 07, 2005 5.839 5.847 5.802 5.802 116,568 -0.04(-0.62%)
Apr 06, 2005 5.794 5.839 5.790 5.839 44,948 +0.02(+0.35%)
Apr 05, 2005 5.782 5.823 5.782 5.819 48,158 +0.01(+0.21%)
Apr 04, 2005 5.810 5.847 5.778 5.806 100,762 -0.00(-0.07%)
Apr 01, 2005 5.790 5.810 5.770 5.810 107,677 +0.06(+0.99%)
Mar 31, 2005 5.730 5.762 5.709 5.754 117,062 +0.04(+0.78%)
Mar 30, 2005 5.620 5.709 5.620 5.709 160,281 +0.07(+1.29%)
Mar 29, 2005 5.628 5.661 5.628 5.636 90,636 -0.00(-0.07%)
Mar 28, 2005 5.653 5.669 5.632 5.640 84,462 -0.03(-0.57%)
Mar 24, 2005 5.701 5.701 5.653 5.673 86,438 +0.01(+0.21%)
Mar 23, 2005 5.778 5.778 5.636 5.661 148,674 -0.13(-2.31%)
Mar 22, 2005 5.790 5.815 5.778 5.794 109,406 -0.02(-0.28%)
Mar 21, 2005 5.790 5.819 5.790 5.810 164,974 +0.01(+0.14%)
Mar 18, 2005 5.802 5.806 5.786 5.802 91,130 +0.01(+0.21%)
Mar 17, 2005 5.790 5.815 5.778 5.790 107,924 -0.01(-0.21%)
Mar 16, 2005 5.810 5.827 5.786 5.802 106,689 -0.02(-0.42%)
Mar 15, 2005 5.851 5.851 5.823 5.827 53,838 -0.00(-0.07%)
Mar 14, 2005 5.871 5.871 5.823 5.831 85,203 -0.04(-0.69%)
Mar 11, 2005 5.912 5.912 5.847 5.871 64,705 -0.06(-1.09%)
Mar 10, 2005 5.936 5.952 5.912 5.936 147,439 -0.02(-0.41%)
Mar 09, 2005 5.968 5.985 5.948 5.960 243,756 -0.05(-0.81%)
Mar 08, 2005 5.981 6.013 5.981 6.009 166,455 +0.00(+0.00%)
Mar 07, 2005 6.009 6.025 6.005 6.009 86,685 -0.01(-0.13%)
Mar 04, 2005 6.005 6.017 5.989 6.017 192,881 +0.02(+0.41%)
Mar 03, 2005 5.993 6.001 5.985 5.993 99,033 +0.00(+0.00%)
Mar 02, 2005 6.001 6.017 5.985 5.993 137,313 -0.03(-0.47%)
Mar 01, 2005 6.017 6.025 6.001 6.021 138,301 +0.00(+0.00%)
Feb 28, 2005 6.041 6.049 6.009 6.021 152,131 -0.02(-0.34%)
Feb 25, 2005 6.062 6.062 6.025 6.041 156,330 +0.02(+0.34%)
Feb 24, 2005 6.062 6.062 6.017 6.021 138,054 +0.00(+0.00%)
Feb 23, 2005 6.001 6.033 5.997 6.021 167,443 +0.00(+0.07%)
Feb 22, 2005 6.110 6.110 6.017 6.017 169,419 -0.09(-1.46%)
Feb 18, 2005 6.155 6.155 6.098 6.106 98,539 -0.05(-0.79%)
Feb 17, 2005 6.179 6.187 6.138 6.155 102,738 -0.04(-0.65%)
Feb 16, 2005 6.175 6.211 6.151 6.195 135,831 -0.01(-0.20%)
Feb 15, 2005 6.143 6.215 6.143 6.207 142,500 +0.03(+0.46%)
Feb 14, 2005 6.155 6.179 6.134 6.179 110,394 +0.03(+0.53%)
Feb 11, 2005 6.171 6.171 6.126 6.147 144,475 -0.04(-0.59%)
Feb 10, 2005 6.215 6.215 6.163 6.183 162,998 -0.03(-0.52%)
Feb 09, 2005 6.191 6.215 6.163 6.215 107,430 +0.02(+0.39%)
Feb 08, 2005 6.215 6.215 6.159 6.191 118,544 -0.02(-0.39%)
Feb 07, 2005 6.159 6.215 6.159 6.215 144,722 +0.03(+0.46%)
Feb 04, 2005 6.151 6.236 6.138 6.187 188,682 +0.06(+0.92%)
Feb 03, 2005 6.106 6.130 6.078 6.130 168,925 +0.02(+0.26%)
Feb 02, 2005 6.106 6.126 6.086 6.114 174,111 +0.01(+0.13%)
Feb 01, 2005 6.110 6.110 6.082 6.106 101,009 +0.02(+0.33%)
Jan 31, 2005 6.102 6.118 6.082 6.086 312,907 +0.00(+0.00%)
Jan 28, 2005 6.057 6.090 6.057 6.086 322,539 +0.05(+0.87%)
Jan 27, 2005 5.896 6.090 5.879 6.033 834,996 +0.15(+2.62%)
Jan 26, 2005 5.891 5.896 5.863 5.879 126,694 -0.01(-0.14%)
Jan 25, 2005 5.940 5.956 5.871 5.887 223,752 -0.05(-0.89%)
Jan 24, 2005 5.916 5.944 5.912 5.940 47,417 +0.02(+0.27%)
Jan 21, 2005 5.916 5.924 5.896 5.924 92,365 +0.01(+0.21%)
Jan 20, 2005 5.924 5.936 5.900 5.912 108,418 -0.00(-0.07%)
Jan 19, 2005 5.912 5.928 5.891 5.916 77,053 +0.03(+0.48%)
Jan 18, 2005 5.855 5.896 5.855 5.887 69,644 +0.02(+0.34%)
Jan 14, 2005 5.867 5.879 5.855 5.867 58,284 -0.04(-0.69%)
Jan 13, 2005 5.879 5.952 5.879 5.908 90,636 +0.01(+0.21%)
Jan 12, 2005 5.896 5.904 5.883 5.896 84,215 +0.00(+0.07%)
Jan 11, 2005 5.891 5.896 5.863 5.891 51,616 +0.01(+0.21%)
Jan 10, 2005 5.863 5.896 5.863 5.879 92,612 +0.00(+0.00%)
Jan 07, 2005 5.871 5.879 5.855 5.879 30,376 +0.02(+0.41%)
Jan 06, 2005 5.835 5.855 5.827 5.855 55,073 +0.02(+0.35%)
Jan 05, 2005 5.786 5.839 5.786 5.835 67,669 +0.03(+0.49%)
Jan 04, 2005 5.851 5.871 5.806 5.806 111,135 -0.03(-0.55%)
Jan 03, 2005 5.819 5.867 5.798 5.839 106,442 +0.01(+0.21%)
Dec 31, 2004 5.790 5.831 5.790 5.827 71,126 +0.03(+0.49%)
Dec 30, 2004 5.762 5.819 5.762 5.798 176,334 +0.02(+0.28%)
Dec 29, 2004 5.786 5.794 5.766 5.782 114,839 +0.00(+0.07%)
Dec 28, 2004 5.758 5.798 5.758 5.778 138,054 -0.01(-0.21%)
Dec 27, 2004 5.810 5.815 5.790 5.790 46,429 -0.03(-0.56%)
Dec 23, 2004 5.827 5.851 5.802 5.823 75,325 +0.02(+0.35%)
Dec 22, 2004 5.790 5.802 5.778 5.802 54,579 +0.00(+0.00%)
Dec 21, 2004 5.782 5.802 5.770 5.802 45,688 +0.01(+0.21%)
Dec 20, 2004 5.774 5.806 5.774 5.790 69,397 +0.01(+0.21%)
Dec 17, 2004 5.750 5.790 5.746 5.778 99,280 +0.00(+0.00%)
Dec 16, 2004 5.798 5.806 5.774 5.778 70,632 -0.02(-0.42%)
Dec 15, 2004 5.806 5.831 5.798 5.802 116,321 +0.00(+0.00%)
Dec 14, 2004 5.815 5.831 5.790 5.802 130,892 -0.05(-0.90%)
Dec 13, 2004 5.802 5.855 5.798 5.855 102,491 -0.01(-0.21%)
Dec 10, 2004 5.835 5.879 5.835 5.867 102,738 +0.00(+0.00%)
Dec 09, 2004 5.900 5.900 5.847 5.867 112,864 +0.01(+0.14%)
Dec 08, 2004 5.843 5.859 5.827 5.859 39,267 +0.03(+0.56%)
Dec 07, 2004 5.831 5.847 5.823 5.827 70,879 -0.02(-0.35%)
Dec 06, 2004 5.855 5.863 5.831 5.847 113,851 +0.00(+0.00%)
Dec 03, 2004 5.843 5.867 5.839 5.847 103,973 +0.04(+0.77%)
Dec 02, 2004 5.835 5.835 5.782 5.802 118,297 -0.03(-0.56%)
Dec 01, 2004 5.839 5.871 5.831 5.835 141,759 -0.00(-0.07%)
Nov 30, 2004 5.871 5.887 5.835 5.839 163,986 -0.03(-0.48%)
Nov 29, 2004 5.924 5.924 5.863 5.867 69,150 -0.06(-0.96%)
Nov 26, 2004 5.912 5.924 5.900 5.924 21,239 +0.01(+0.21%)
Nov 24, 2004 5.896 5.924 5.887 5.912 80,264 +0.00(+0.07%)
Nov 23, 2004 5.859 5.908 5.859 5.908 122,001 +0.03(+0.55%)
Nov 22, 2004 5.871 5.900 5.855 5.875 172,136 -0.01(-0.21%)
Nov 19, 2004 5.936 5.960 5.875 5.887 101,256 -0.05(-0.89%)
Nov 18, 2004 5.932 5.952 5.932 5.940 129,410 -0.01(-0.20%)
Nov 17, 2004 5.948 5.952 5.932 5.952 76,806 +0.02(+0.34%)
Nov 16, 2004 5.924 5.944 5.912 5.932 116,321 +0.01(+0.14%)
Nov 15, 2004 5.904 5.924 5.863 5.924 137,313 +0.04(+0.76%)
Nov 12, 2004 5.851 5.896 5.831 5.879 63,223 +0.02(+0.35%)
Nov 11, 2004 5.798 5.859 5.790 5.859 92,365 +0.04(+0.70%)
Nov 10, 2004 5.835 5.835 5.790 5.819 97,305 +0.00(+0.07%)
Nov 09, 2004 5.730 5.831 5.721 5.815 118,791 +0.03(+0.49%)
Nov 08, 2004 5.887 5.896 5.746 5.786 258,821 -0.14(-2.39%)
Nov 05, 2004 6.021 6.021 5.891 5.928 239,311 -0.12(-2.01%)
Nov 04, 2004 6.025 6.053 6.021 6.049 66,681 +0.03(+0.47%)
Nov 03, 2004 6.057 6.057 6.013 6.021 166,455 -0.04(-0.60%)
Nov 02, 2004 6.045 6.057 6.029 6.057 138,548 +0.02(+0.34%)
Nov 01, 2004 5.976 6.037 5.976 6.037 93,353 +0.03(+0.54%)
Oct 29, 2004 5.993 6.013 5.989 6.005 161,269 +0.01(+0.20%)
Oct 28, 2004 5.972 5.997 5.956 5.993 125,212 -0.02(-0.34%)
Oct 27, 2004 5.989 6.013 5.976 6.013 238,076 +0.02(+0.41%)
Oct 26, 2004 5.972 5.989 5.972 5.989 128,669 +0.00(+0.00%)
Oct 25, 2004 6.009 6.013 5.989 5.989 83,721 -0.00(-0.07%)
Oct 22, 2004 6.005 6.013 5.989 5.993 78,288 +0.00(+0.07%)
Oct 21, 2004 5.989 6.005 5.985 5.989 118,050 +0.00(+0.00%)
Oct 20, 2004 5.985 6.001 5.981 5.989 140,771 +0.00(+0.07%)
Oct 19, 2004 5.989 5.989 5.972 5.985 105,948 -0.00(-0.07%)
Oct 18, 2004 5.972 5.989 5.964 5.989 132,374 +0.02(+0.41%)
Oct 15, 2004 5.956 5.976 5.956 5.964 60,013 +0.00(+0.07%)
Oct 14, 2004 5.952 5.972 5.952 5.960 112,617 -0.02(-0.27%)
Oct 13, 2004 5.960 5.985 5.940 5.976 155,589 -0.01(-0.20%)
Oct 12, 2004 5.956 5.989 5.944 5.989 149,168 +0.05(+0.82%)
Oct 11, 2004 5.916 5.940 5.912 5.940 62,235 +0.03(+0.48%)
Oct 08, 2004 5.847 5.920 5.847 5.912 203,500 +0.06(+1.11%)
Oct 07, 2004 5.855 5.867 5.831 5.847 116,321 -0.01(-0.14%)
Oct 06, 2004 5.867 5.867 5.835 5.855 129,410 -0.01(-0.21%)
Oct 05, 2004 5.851 5.867 5.835 5.867 88,661 +0.01(+0.21%)
Oct 04, 2004 5.871 5.891 5.851 5.855 203,747 -0.05(-0.82%)
Oct 01, 2004 5.952 5.952 5.879 5.904 93,600 -0.01(-0.14%)
Sep 30, 2004 5.871 5.912 5.871 5.912 180,286 +0.02(+0.27%)
Sep 29, 2004 5.952 5.964 5.871 5.896 209,922 -0.06(-1.09%)
Sep 28, 2004 5.924 5.960 5.924 5.960 170,407 +0.06(+0.96%)
Sep 27, 2004 5.916 5.916 5.896 5.904 35,069 -0.01(-0.21%)
Sep 24, 2004 5.871 5.920 5.871 5.916 155,836 +0.04(+0.76%)
Sep 23, 2004 5.924 5.924 5.867 5.871 163,492 -0.06(-0.96%)
Sep 22, 2004 5.887 5.928 5.883 5.928 294,137 +0.04(+0.69%)
Sep 21, 2004 5.891 5.904 5.879 5.887 110,394 -0.00(-0.07%)
Sep 20, 2004 5.891 5.900 5.871 5.891 74,337 +0.00(+0.07%)
Sep 17, 2004 5.908 5.908 5.871 5.887 110,394 -0.00(-0.07%)
Sep 16, 2004 5.859 5.891 5.851 5.891 73,596 +0.04(+0.62%)
Sep 15, 2004 5.839 5.859 5.835 5.855 118,544 +0.00(+0.00%)
Sep 14, 2004 5.835 5.871 5.831 5.855 104,714 +0.01(+0.21%)
Sep 13, 2004 5.819 5.855 5.819 5.843 131,139 +0.02(+0.28%)
Sep 10, 2004 5.810 5.839 5.790 5.827 128,669 +0.00(+0.00%)
Sep 09, 2004 5.827 5.831 5.815 5.827 94,588 +0.02(+0.28%)
Sep 08, 2004 5.827 5.831 5.798 5.810 83,968 -0.02(-0.35%)
Sep 07, 2004 5.823 5.831 5.806 5.831 100,515 +0.00(+0.07%)
Sep 03, 2004 5.827 5.827 5.806 5.827 62,729 -0.02(-0.35%)
Sep 02, 2004 5.851 5.871 5.831 5.847 78,535 -0.02(-0.35%)
Sep 01, 2004 5.851 5.871 5.831 5.867 149,415 -0.00(-0.07%)
Aug 31, 2004 5.798 5.875 5.778 5.871 176,828 +0.06(+1.12%)
Aug 30, 2004 5.782 5.806 5.770 5.806 88,167 +0.03(+0.49%)
Aug 27, 2004 5.766 5.782 5.762 5.778 81,252 +0.01(+0.21%)
Aug 26, 2004 5.774 5.774 5.754 5.766 81,746 -0.01(-0.14%)
Aug 25, 2004 5.754 5.774 5.746 5.774 83,721 +0.02(+0.28%)
Aug 24, 2004 5.758 5.762 5.730 5.758 119,038 +0.02(+0.28%)
Aug 23, 2004 5.758 5.770 5.742 5.742 104,467 -0.02(-0.42%)
Aug 20, 2004 5.750 5.770 5.750 5.766 70,632 -0.00(-0.07%)
Aug 19, 2004 5.762 5.770 5.754 5.770 44,948 +0.00(+0.00%)
Aug 18, 2004 5.750 5.774 5.730 5.770 154,601 +0.04(+0.64%)
Aug 17, 2004 5.750 5.758 5.734 5.734 109,900 -0.02(-0.28%)
Aug 16, 2004 5.738 5.762 5.734 5.750 87,673 -0.01(-0.21%)
Aug 13, 2004 5.701 5.766 5.693 5.762 175,346 +0.04(+0.71%)
Aug 12, 2004 5.713 5.730 5.701 5.721 93,600 -0.02(-0.42%)
Aug 11, 2004 5.705 5.758 5.697 5.746 161,269 +0.05(+0.85%)
Aug 10, 2004 5.669 5.697 5.669 5.697 78,782 +0.01(+0.21%)
Aug 09, 2004 5.709 5.709 5.673 5.685 100,515 -0.02(-0.35%)
Aug 06, 2004 5.689 5.730 5.669 5.705 253,141 +0.08(+1.44%)
Aug 05, 2004 5.616 5.624 5.604 5.624 60,753 +0.02(+0.36%)
Aug 04, 2004 5.600 5.620 5.596 5.604 133,362 -0.01(-0.14%)
Aug 03, 2004 5.600 5.616 5.592 5.612 74,337 +0.02(+0.29%)
Aug 02, 2004 5.588 5.620 5.588 5.596 127,435 +0.00(+0.07%)
Jul 30, 2004 5.539 5.596 5.539 5.592 103,479 +0.04(+0.80%)
Jul 29, 2004 5.531 5.547 5.511 5.547 65,693 +0.02(+0.44%)
Jul 28, 2004 5.487 5.531 5.487 5.523 109,900 +0.02(+0.37%)
Jul 27, 2004 5.511 5.523 5.483 5.503 98,539 -0.01(-0.15%)
Jul 26, 2004 5.519 5.519 5.491 5.511 81,993 -0.01(-0.15%)
Jul 23, 2004 5.507 5.519 5.491 5.519 81,252 +0.01(+0.22%)
Jul 22, 2004 5.483 5.507 5.483 5.507 67,669 +0.01(+0.15%)
Jul 21, 2004 5.519 5.519 5.483 5.499 109,900 -0.03(-0.51%)
Jul 20, 2004 5.555 5.559 5.523 5.527 102,985 -0.02(-0.29%)
Jul 19, 2004 5.563 5.568 5.543 5.543 65,199 -0.01(-0.22%)
Jul 16, 2004 5.535 5.555 5.535 5.555 56,308 +0.02(+0.44%)
Jul 15, 2004 5.555 5.555 5.503 5.531 166,455 -0.02(-0.44%)
Jul 14, 2004 5.523 5.555 5.495 5.555 148,180 +0.03(+0.51%)
Jul 13, 2004 5.503 5.535 5.503 5.527 71,126 -0.01(-0.22%)
Jul 12, 2004 5.523 5.547 5.523 5.539 159,293 +0.02(+0.29%)
Jul 09, 2004 5.507 5.523 5.495 5.523 72,608 +0.03(+0.59%)
Jul 08, 2004 5.495 5.503 5.474 5.491 143,487 +0.00(+0.00%)
Jul 07, 2004 5.474 5.523 5.474 5.491 57,790 +0.01(+0.22%)
Jul 06, 2004 5.478 5.483 5.474 5.478 46,182 -0.02(-0.44%)
Jul 02, 2004 5.418 5.503 5.418 5.503 140,524 +0.09(+1.72%)
Jul 01, 2004 5.361 5.414 5.361 5.410 143,487 +0.04(+0.83%)
Jun 30, 2004 5.325 5.365 5.325 5.365 165,468 +0.05(+0.91%)
Jun 29, 2004 5.304 5.321 5.300 5.316 58,037 +0.00(+0.00%)
Jun 28, 2004 5.333 5.345 5.308 5.316 97,799 -0.01(-0.15%)
Jun 25, 2004 5.337 5.349 5.321 5.325 82,980 -0.01(-0.23%)
Jun 24, 2004 5.341 5.377 5.333 5.337 90,143 +0.01(+0.15%)
Jun 23, 2004 5.333 5.353 5.325 5.329 110,394 -0.01(-0.15%)
Jun 22, 2004 5.345 5.349 5.329 5.337 116,321 -0.01(-0.15%)
Jun 21, 2004 5.337 5.357 5.329 5.345 96,070 +0.00(+0.00%)
Jun 18, 2004 5.325 5.349 5.316 5.345 159,787 +0.02(+0.38%)
Jun 17, 2004 5.325 5.333 5.308 5.325 69,397 -0.02(-0.38%)
Jun 16, 2004 5.316 5.345 5.316 5.345 73,349 +0.00(+0.08%)
Jun 15, 2004 5.337 5.349 5.316 5.341 68,162 +0.03(+0.53%)
Jun 14, 2004 5.345 5.357 5.312 5.312 74,831 -0.04(-0.83%)
Jun 10, 2004 5.385 5.389 5.353 5.357 87,426 -0.06(-1.05%)
Jun 09, 2004 5.406 5.414 5.393 5.414 96,811 -0.00(-0.07%)
Jun 08, 2004 5.426 5.430 5.393 5.418 103,232 -0.01(-0.15%)
Jun 07, 2004 5.418 5.434 5.410 5.426 59,025 -0.01(-0.15%)
Jun 04, 2004 5.426 5.446 5.414 5.434 89,155 -0.01(-0.22%)
Jun 03, 2004 5.438 5.458 5.426 5.446 104,467 -0.01(-0.22%)
Jun 02, 2004 5.466 5.483 5.446 5.458 86,438 -0.02(-0.30%)
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.