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
Pioneer Municipal High Income Trust
(NY:
MHI
)
9.610
+0.010 (+0.10%)
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:
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 (%)
Jul 31, 2023
8.267
8.296
8.239
8.277
107,759
+0.04(+0.46%)
Jul 28, 2023
8.239
8.258
8.220
8.239
92,351
+0.03(+0.35%)
Jul 27, 2023
8.267
8.267
8.201
8.210
172,652
-0.07(-0.81%)
Jul 26, 2023
8.248
8.287
8.248
8.277
135,678
+0.01(+0.12%)
Jul 25, 2023
8.248
8.275
8.248
8.267
83,248
-0.01(-0.12%)
Jul 24, 2023
8.258
8.298
8.258
8.277
67,269
+0.05(+0.58%)
Jul 21, 2023
8.239
8.248
8.210
8.229
79,077
+0.03(+0.35%)
Jul 20, 2023
8.191
8.253
8.191
8.201
81,274
-0.04(-0.54%)
Jul 19, 2023
8.227
8.284
8.227
8.246
44,378
+0.04(+0.46%)
Jul 18, 2023
8.208
8.245
8.208
8.208
117,861
+0.02(+0.23%)
Jul 17, 2023
8.151
8.208
8.151
8.189
76,833
+0.03(+0.35%)
Jul 14, 2023
8.170
8.217
8.160
8.160
75,033
-0.01(-0.12%)
Jul 13, 2023
8.170
8.208
8.170
8.170
96,698
-0.01(-0.12%)
Jul 12, 2023
8.122
8.208
8.122
8.179
48,522
+0.07(+0.82%)
Jul 11, 2023
8.094
8.113
8.094
8.113
17,251
+0.03(+0.35%)
Jul 10, 2023
8.056
8.127
8.056
8.084
21,215
+0.01(+0.12%)
Jul 07, 2023
8.075
8.122
8.065
8.075
79,477
-0.03(-0.35%)
Jul 06, 2023
8.122
8.146
8.094
8.103
207,543
-0.07(-0.81%)
Jul 05, 2023
8.132
8.217
8.132
8.170
81,000
-0.01(-0.12%)
Jul 03, 2023
8.113
8.207
8.113
8.179
21,603
+0.08(+0.94%)
Jun 30, 2023
8.179
8.197
8.103
8.103
76,071
-0.02(-0.23%)
Jun 29, 2023
8.141
8.146
8.094
8.122
118,164
-0.05(-0.58%)
Jun 28, 2023
8.151
8.170
8.141
8.170
85,705
+0.03(+0.35%)
Jun 27, 2023
8.141
8.208
8.141
8.141
55,457
+0.00(+0.00%)
Jun 26, 2023
8.160
8.170
8.127
8.141
80,395
+0.02(+0.23%)
Jun 23, 2023
8.103
8.160
8.103
8.122
52,204
+0.06(+0.71%)
Jun 22, 2023
8.075
8.075
8.056
8.065
30,669
+0.00(+0.00%)
Jun 21, 2023
8.065
8.084
8.056
8.065
354,749
-0.02(-0.24%)
Jun 20, 2023
8.103
8.140
8.083
8.084
51,437
-0.04(-0.47%)
Jun 16, 2023
8.103
8.132
8.103
8.122
55,543
-0.01(-0.12%)
Jun 15, 2023
8.103
8.151
8.103
8.132
47,458
+0.02(+0.27%)
Jun 14, 2023
8.072
8.138
8.072
8.110
25,997
+0.02(+0.23%)
Jun 13, 2023
8.081
8.119
8.072
8.091
51,241
-0.01(-0.12%)
Jun 12, 2023
8.091
8.110
8.072
8.100
69,501
+0.01(+0.12%)
Jun 09, 2023
8.072
8.110
8.072
8.091
48,411
+0.02(+0.23%)
Jun 08, 2023
7.996
8.072
7.996
8.072
55,648
+0.13(+1.67%)
Jun 07, 2023
8.006
8.025
7.939
7.939
57,624
-0.08(-0.94%)
Jun 06, 2023
7.977
8.015
7.977
8.015
62,818
+0.06(+0.71%)
Jun 05, 2023
7.901
7.963
7.892
7.958
44,876
+0.06(+0.72%)
Jun 02, 2023
7.920
7.939
7.883
7.901
128,751
+0.01(+0.12%)
Jun 01, 2023
7.892
7.972
7.883
7.892
141,272
+0.00(+0.00%)
May 31, 2023
7.873
7.901
7.835
7.892
71,123
+0.04(+0.48%)
May 30, 2023
7.816
7.873
7.807
7.854
145,688
+0.06(+0.73%)
May 26, 2023
7.797
7.807
7.769
7.797
59,845
+0.04(+0.49%)
May 25, 2023
7.731
7.769
7.731
7.760
113,746
+0.04(+0.49%)
May 24, 2023
7.911
7.911
7.722
7.722
72,823
-0.20(-2.51%)
May 23, 2023
7.911
7.939
7.892
7.920
47,791
+0.01(+0.12%)
May 22, 2023
8.053
8.053
7.901
7.911
107,780
-0.14(-1.76%)
May 19, 2023
8.043
8.076
8.025
8.053
138,030
-0.02(-0.23%)
May 18, 2023
8.110
8.110
8.062
8.072
82,247
-0.04(-0.47%)
May 17, 2023
8.081
8.119
8.081
8.110
48,019
+0.00(+0.04%)
May 16, 2023
8.107
8.116
8.069
8.107
42,912
-0.01(-0.12%)
May 15, 2023
8.060
8.135
8.060
8.116
147,336
+0.02(+0.23%)
May 12, 2023
8.173
8.173
8.088
8.097
42,487
-0.08(-0.92%)
May 11, 2023
8.192
8.229
8.168
8.173
29,900
+0.00(+0.00%)
May 10, 2023
8.192
8.211
8.163
8.173
39,383
+0.01(+0.12%)
May 09, 2023
8.135
8.192
8.135
8.163
113,183
+0.04(+0.46%)
May 08, 2023
8.182
8.211
8.126
8.126
91,985
-0.08(-0.92%)
May 05, 2023
8.220
8.246
8.201
8.201
126,043
+0.00(+0.00%)
May 04, 2023
8.154
8.229
8.145
8.201
54,278
+0.01(+0.11%)
May 03, 2023
8.201
8.244
8.173
8.192
77,196
-0.07(-0.80%)
May 02, 2023
8.258
8.295
8.220
8.258
91,310
+0.04(+0.46%)
May 01, 2023
8.286
8.295
8.201
8.220
51,034
-0.06(-0.68%)
Apr 28, 2023
8.220
8.295
8.220
8.277
23,002
+0.05(+0.57%)
Apr 27, 2023
8.248
8.277
8.220
8.229
40,044
+0.01(+0.11%)
Apr 26, 2023
8.163
8.314
8.163
8.220
90,424
+0.07(+0.81%)
Apr 25, 2023
8.182
8.182
8.069
8.154
97,331
-0.04(-0.46%)
Apr 24, 2023
8.116
8.192
8.093
8.192
127,942
+0.12(+1.52%)
Apr 21, 2023
8.145
8.163
8.060
8.069
42,406
-0.08(-0.93%)
Apr 20, 2023
8.107
8.173
8.097
8.145
83,767
+0.07(+0.82%)
Apr 19, 2023
8.229
8.229
8.079
8.079
107,778
-0.15(-1.83%)
Apr 18, 2023
8.390
8.390
8.220
8.229
73,831
-0.14(-1.71%)
Apr 17, 2023
8.391
8.429
8.363
8.373
39,034
-0.03(-0.34%)
Apr 14, 2023
8.420
8.434
8.381
8.401
76,741
-0.02(-0.22%)
Apr 13, 2023
8.420
8.495
8.410
8.420
71,557
-0.02(-0.22%)
Apr 12, 2023
8.448
8.467
8.420
8.438
59,443
+0.02(+0.22%)
Apr 11, 2023
8.345
8.429
8.345
8.420
46,735
+0.04(+0.45%)
Apr 10, 2023
8.354
8.406
8.354
8.382
41,726
-0.05(-0.56%)
Apr 06, 2023
8.420
8.451
8.410
8.429
69,535
+0.01(+0.11%)
Apr 05, 2023
8.354
8.457
8.354
8.420
64,800
+0.08(+1.01%)
Apr 04, 2023
8.251
8.354
8.251
8.335
44,641
+0.05(+0.57%)
Apr 03, 2023
8.373
8.373
8.232
8.288
57,579
-0.06(-0.67%)
Mar 31, 2023
8.269
8.345
8.246
8.345
97,417
+0.10(+1.25%)
Mar 30, 2023
8.138
8.241
8.091
8.241
37,211
+0.15(+1.86%)
Mar 29, 2023
8.129
8.138
8.091
8.091
43,546
+0.00(+0.00%)
Mar 28, 2023
8.063
8.110
8.063
8.091
56,685
+0.03(+0.35%)
Mar 27, 2023
8.091
8.138
8.058
8.063
95,963
-0.03(-0.35%)
Mar 24, 2023
8.147
8.147
8.072
8.091
90,464
-0.01(-0.12%)
Mar 23, 2023
8.100
8.147
8.091
8.100
107,753
-0.01(-0.12%)
Mar 22, 2023
8.054
8.138
8.044
8.110
86,261
+0.09(+1.17%)
Mar 21, 2023
8.044
8.072
7.988
8.016
86,545
-0.01(-0.12%)
Mar 20, 2023
8.091
8.110
8.025
8.025
33,720
-0.09(-1.16%)
Mar 17, 2023
8.147
8.176
8.072
8.119
81,805
-0.01(-0.12%)
Mar 16, 2023
8.147
8.236
8.124
8.129
85,238
-0.04(-0.48%)
Mar 15, 2023
8.075
8.177
8.075
8.168
117,419
+0.02(+0.23%)
Mar 14, 2023
8.103
8.177
8.093
8.149
78,294
+0.09(+1.16%)
Mar 13, 2023
8.000
8.149
8.000
8.056
105,206
+0.02(+0.23%)
Mar 10, 2023
8.028
8.103
8.019
8.037
96,286
+0.04(+0.47%)
Mar 09, 2023
8.037
8.093
8.000
8.000
66,650
-0.04(-0.47%)
Mar 08, 2023
7.990
8.037
7.990
8.037
62,807
+0.06(+0.70%)
Mar 07, 2023
7.916
8.065
7.897
7.981
85,657
+0.05(+0.59%)
Mar 06, 2023
8.056
8.084
7.916
7.934
143,671
-0.11(-1.39%)
Mar 03, 2023
8.075
8.109
8.047
8.047
81,179
-0.01(-0.12%)
Mar 02, 2023
7.953
8.075
7.944
8.056
168,828
+0.08(+1.06%)
Mar 01, 2023
8.065
8.149
7.962
7.972
176,058
-0.11(-1.39%)
Feb 28, 2023
8.037
8.168
7.962
8.084
240,223
+0.05(+0.58%)
Feb 27, 2023
8.000
8.037
7.972
8.037
71,951
+0.09(+1.18%)
Feb 24, 2023
7.972
8.009
7.906
7.944
145,304
-0.05(-0.58%)
Feb 23, 2023
8.028
8.047
7.981
7.990
127,849
+0.00(+0.00%)
Feb 22, 2023
8.019
8.065
7.990
7.990
95,139
-0.05(-0.58%)
Feb 21, 2023
8.131
8.159
8.019
8.037
155,503
-0.13(-1.55%)
Feb 17, 2023
8.215
8.215
8.121
8.163
149,168
-0.08(-0.96%)
Feb 16, 2023
8.364
8.364
8.243
8.243
159,783
-0.19(-2.24%)
Feb 15, 2023
8.469
8.487
8.394
8.432
176,133
-0.06(-0.66%)
Feb 14, 2023
8.460
8.515
8.422
8.487
105,992
+0.00(+0.00%)
Feb 13, 2023
8.525
8.525
8.460
8.487
88,483
-0.04(-0.44%)
Feb 10, 2023
8.534
8.553
8.497
8.525
50,279
-0.02(-0.22%)
Feb 09, 2023
8.590
8.655
8.534
8.543
73,228
-0.02(-0.22%)
Feb 08, 2023
8.599
8.614
8.534
8.562
219,917
-0.04(-0.43%)
Feb 07, 2023
8.590
8.627
8.562
8.599
79,216
+0.01(+0.11%)
Feb 06, 2023
8.701
8.701
8.543
8.590
120,877
-0.15(-1.70%)
Feb 03, 2023
8.757
8.795
8.720
8.739
83,039
-0.07(-0.74%)
Feb 02, 2023
8.795
8.846
8.767
8.804
170,943
+0.01(+0.11%)
Feb 01, 2023
8.785
8.804
8.720
8.795
80,398
+0.06(+0.64%)
Jan 31, 2023
8.767
8.767
8.720
8.739
48,995
+0.00(+0.00%)
Jan 30, 2023
8.748
8.795
8.683
8.739
94,055
-0.04(-0.42%)
Jan 27, 2023
8.813
8.813
8.723
8.776
103,436
-0.03(-0.32%)
Jan 26, 2023
8.795
8.860
8.785
8.804
49,303
+0.00(+0.00%)
Jan 25, 2023
8.813
8.813
8.664
8.804
63,220
-0.02(-0.21%)
Jan 24, 2023
8.832
8.832
8.726
8.822
71,791
+0.07(+0.74%)
Jan 23, 2023
8.757
8.804
8.729
8.757
49,179
-0.01(-0.11%)
Jan 20, 2023
8.646
8.776
8.646
8.767
131,747
+0.07(+0.86%)
Jan 19, 2023
8.618
8.757
8.618
8.692
108,402
+0.07(+0.86%)
Jan 18, 2023
8.636
8.729
8.562
8.618
104,039
+0.04(+0.41%)
Jan 17, 2023
8.740
8.740
8.536
8.582
102,054
-0.08(-0.96%)
Jan 13, 2023
8.592
8.717
8.592
8.666
80,189
+0.05(+0.54%)
Jan 12, 2023
8.490
8.629
8.482
8.619
42,556
+0.15(+1.75%)
Jan 11, 2023
8.443
8.499
8.369
8.471
69,848
+0.06(+0.77%)
Jan 10, 2023
8.332
8.471
8.332
8.406
106,225
+0.05(+0.61%)
Jan 09, 2023
8.332
8.379
8.332
8.356
155,639
+0.06(+0.73%)
Jan 06, 2023
8.147
8.323
8.147
8.295
165,942
+0.14(+1.70%)
Jan 05, 2023
8.138
8.175
8.129
8.156
166,305
+0.02(+0.23%)
Jan 04, 2023
8.045
8.166
8.008
8.138
68,873
+0.10(+1.27%)
Jan 03, 2023
8.008
8.092
8.008
8.036
87,547
+0.09(+1.17%)
Dec 30, 2022
7.944
8.045
7.916
7.944
192,161
-0.06(-0.81%)
Dec 29, 2022
7.916
8.018
7.916
8.008
162,822
+0.07(+0.93%)
Dec 28, 2022
7.925
7.981
7.925
7.934
189,125
-0.03(-0.35%)
Dec 27, 2022
7.907
8.008
7.879
7.962
249,922
+0.01(+0.12%)
Dec 23, 2022
7.999
8.027
7.953
7.953
131,834
-0.07(-0.92%)
Dec 22, 2022
7.971
8.062
7.971
8.027
121,623
+0.01(+0.12%)
Dec 21, 2022
8.018
8.055
8.001
8.018
228,413
-0.01(-0.12%)
Dec 20, 2022
8.055
8.115
7.999
8.027
303,539
-0.10(-1.25%)
Dec 19, 2022
8.147
8.175
8.092
8.129
173,168
-0.06(-0.68%)
Dec 16, 2022
8.194
8.235
8.119
8.184
187,309
-0.02(-0.23%)
Dec 15, 2022
8.286
8.416
8.194
8.203
173,690
-0.17(-1.99%)
Dec 14, 2022
8.305
8.416
8.258
8.369
176,591
+0.06(+0.78%)
Dec 13, 2022
8.508
8.508
8.268
8.305
120,520
+0.06(+0.67%)
Dec 12, 2022
8.249
8.305
8.221
8.249
113,706
-0.00(-0.02%)
Dec 09, 2022
8.288
8.288
8.214
8.251
96,977
-0.05(-0.55%)
Dec 08, 2022
8.306
8.334
8.251
8.297
155,748
-0.01(-0.11%)
Dec 07, 2022
8.177
8.346
8.177
8.306
207,124
+0.13(+1.58%)
Dec 06, 2022
8.168
8.214
8.122
8.177
288,061
+0.02(+0.23%)
Dec 05, 2022
8.177
8.223
8.131
8.159
142,956
-0.09(-1.12%)
Dec 02, 2022
8.242
8.279
8.223
8.251
133,095
-0.04(-0.44%)
Dec 01, 2022
8.334
8.389
8.279
8.288
92,631
-0.03(-0.33%)
Nov 30, 2022
8.242
8.334
8.196
8.315
125,153
+0.09(+1.12%)
Nov 29, 2022
8.168
8.251
8.131
8.223
194,942
+0.04(+0.45%)
Nov 28, 2022
8.104
8.214
8.104
8.186
260,204
+0.07(+0.91%)
Nov 25, 2022
8.076
8.150
8.076
8.113
36,816
+0.00(+0.00%)
Nov 23, 2022
8.113
8.159
8.053
8.113
193,924
+0.01(+0.11%)
Nov 22, 2022
7.993
8.177
7.993
8.104
276,665
+0.11(+1.38%)
Nov 21, 2022
7.947
8.030
7.947
7.993
70,389
+0.04(+0.46%)
Nov 18, 2022
7.965
7.984
7.910
7.956
76,024
-0.03(-0.35%)
Nov 17, 2022
7.892
8.067
7.846
7.984
216,523
+0.07(+0.93%)
Nov 16, 2022
7.689
7.956
7.671
7.910
307,095
+0.28(+3.62%)
Nov 15, 2022
7.560
7.708
7.560
7.634
193,160
+0.17(+2.32%)
Nov 14, 2022
7.516
7.552
7.452
7.461
120,947
-0.11(-1.45%)
Nov 11, 2022
7.479
7.616
7.479
7.571
190,899
+0.04(+0.49%)
Nov 10, 2022
7.342
7.534
7.342
7.534
265,251
+0.38(+5.24%)
Nov 09, 2022
7.214
7.250
7.159
7.159
93,212
-0.08(-1.14%)
Nov 08, 2022
7.305
7.360
7.214
7.241
156,744
-0.05(-0.63%)
Nov 07, 2022
7.305
7.356
7.247
7.287
97,670
+0.00(+0.00%)
Nov 04, 2022
7.177
7.342
7.177
7.287
141,980
+0.11(+1.53%)
Nov 03, 2022
7.204
7.236
7.177
7.177
115,324
-0.09(-1.26%)
Nov 02, 2022
7.305
7.269
7.269
136,015
-0.06(-0.87%)
Nov 01, 2022
7.378
7.397
7.287
7.333
182,366
+0.03(+0.38%)
Oct 31, 2022
7.223
7.347
7.195
7.305
242,964
+0.05(+0.63%)
Oct 28, 2022
7.250
7.323
7.223
7.259
197,087
-0.02(-0.25%)
Oct 27, 2022
7.378
7.397
7.241
7.278
91,648
-0.11(-1.49%)
Oct 26, 2022
7.424
7.479
7.360
7.388
154,391
-0.01(-0.12%)
Oct 25, 2022
7.442
7.516
7.369
7.397
140,845
-0.04(-0.49%)
Oct 24, 2022
7.415
7.497
7.378
7.433
205,021
-0.05(-0.61%)
Oct 21, 2022
7.507
7.534
7.433
7.479
56,254
-0.10(-1.33%)
Oct 20, 2022
7.507
7.580
7.497
7.580
87,375
+0.07(+0.98%)
Oct 19, 2022
7.580
7.635
7.497
7.507
65,610
-0.10(-1.32%)
Oct 18, 2022
7.708
7.754
7.589
7.607
104,219
-0.10(-1.31%)
Oct 17, 2022
7.873
7.891
7.708
7.708
36,206
-0.15(-1.89%)
Oct 14, 2022
7.865
7.893
7.765
7.856
126,277
+0.01(+0.12%)
Oct 13, 2022
7.765
7.929
7.670
7.847
165,284
+0.03(+0.35%)
Oct 12, 2022
7.765
7.893
7.765
7.820
102,049
+0.04(+0.47%)
Oct 11, 2022
7.702
7.838
7.702
7.783
108,935
+0.09(+1.18%)
Oct 10, 2022
7.738
7.756
7.674
7.692
74,073
+0.00(+0.00%)
Oct 07, 2022
7.647
7.738
7.647
7.692
72,640
-0.02(-0.24%)
Oct 06, 2022
7.692
7.774
7.692
7.711
111,928
+0.01(+0.12%)
Oct 05, 2022
7.702
7.765
7.638
7.702
156,007
-0.05(-0.70%)
Oct 04, 2022
7.683
7.802
7.683
7.756
169,077
+0.11(+1.43%)
Oct 03, 2022
7.492
8.157
7.456
7.647
230,964
+0.17(+2.31%)
Sep 30, 2022
7.474
7.519
7.410
7.474
81,766
+0.04(+0.49%)
Sep 29, 2022
7.547
7.583
7.428
7.438
116,867
-0.15(-2.04%)
Sep 28, 2022
7.529
7.624
7.529
7.592
121,741
+0.07(+0.97%)
Sep 27, 2022
7.620
7.656
7.515
7.519
122,061
-0.09(-1.20%)
Sep 26, 2022
7.747
7.820
7.601
7.610
122,543
-0.18(-2.34%)
Sep 23, 2022
7.920
7.929
7.770
7.793
63,226
-0.15(-1.83%)
Sep 22, 2022
7.938
8.025
7.938
7.938
97,302
-0.09(-1.13%)
Sep 21, 2022
8.129
8.129
7.956
8.029
134,375
-0.09(-1.12%)
Sep 20, 2022
8.075
8.175
8.047
8.120
122,059
-0.01(-0.11%)
Sep 19, 2022
8.202
8.266
8.111
8.129
73,997
-0.07(-0.91%)
Sep 16, 2022
8.177
8.249
8.141
8.204
102,541
+0.02(+0.22%)
Sep 15, 2022
8.304
8.320
8.186
8.186
60,435
-0.14(-1.74%)
Sep 14, 2022
8.358
8.439
8.317
8.331
42,819
-0.03(-0.33%)
Sep 13, 2022
8.376
8.376
8.313
8.358
59,318
-0.06(-0.75%)
Sep 12, 2022
8.449
8.490
8.412
8.421
34,322
-0.02(-0.21%)
Sep 09, 2022
8.403
8.467
8.386
8.439
50,529
+0.05(+0.65%)
Sep 08, 2022
8.430
8.439
8.376
8.385
60,195
-0.07(-0.86%)
Sep 07, 2022
8.458
8.480
8.421
8.458
28,486
-0.01(-0.11%)
Sep 06, 2022
8.439
8.503
8.444
8.467
52,500
-0.02(-0.21%)
Sep 02, 2022
8.521
8.575
8.439
8.485
72,247
+0.01(+0.11%)
Sep 01, 2022
8.557
8.584
8.476
8.476
56,156
-0.14(-1.68%)
Aug 31, 2022
8.657
8.693
8.584
8.621
57,333
-0.01(-0.10%)
Aug 30, 2022
8.702
8.702
8.584
8.630
72,745
-0.03(-0.31%)
Aug 29, 2022
8.802
8.802
8.657
8.657
106,772
-0.17(-1.95%)
Aug 26, 2022
8.838
8.856
8.820
8.829
81,285
-0.02(-0.20%)
Aug 25, 2022
8.883
8.883
8.836
8.847
85,235
-0.04(-0.41%)
Aug 24, 2022
8.892
8.910
8.838
8.883
71,726
+0.01(+0.10%)
Aug 23, 2022
8.720
8.901
8.702
8.874
131,741
+0.14(+1.66%)
Aug 22, 2022
8.756
8.807
8.666
8.729
67,393
-0.09(-1.03%)
Aug 19, 2022
8.928
8.928
8.784
8.820
87,836
-0.14(-1.62%)
Aug 18, 2022
9.010
9.028
8.947
8.965
93,390
-0.06(-0.70%)
Aug 17, 2022
9.064
9.091
8.919
9.028
111,956
-0.08(-0.91%)
Aug 16, 2022
9.147
9.161
9.062
9.111
78,635
-0.05(-0.49%)
Aug 15, 2022
9.156
9.265
9.129
9.156
85,580
-0.04(-0.39%)
Aug 12, 2022
9.093
9.274
9.093
9.192
82,013
+0.11(+1.19%)
Aug 11, 2022
9.111
9.143
9.064
9.084
88,615
-0.03(-0.30%)
Aug 10, 2022
9.039
9.174
9.039
9.111
329,711
+0.10(+1.10%)
Aug 09, 2022
9.012
9.075
8.994
9.012
67,326
-0.04(-0.40%)
Aug 08, 2022
8.967
9.084
8.967
9.048
99,100
+0.10(+1.11%)
Aug 05, 2022
8.760
9.030
8.760
8.949
141,489
+0.01(+0.10%)
Aug 04, 2022
9.003
9.030
8.940
8.940
43,332
-0.06(-0.70%)
Aug 03, 2022
8.976
9.057
8.958
9.003
63,291
+0.05(+0.50%)
Aug 02, 2022
8.868
8.990
8.832
8.958
89,700
+0.08(+0.91%)
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.