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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.89
+0.07 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 30, 2010
7.015
7.025
6.951
7.015
117,455
+0.05(+0.71%)
Jul 29, 2010
7.000
7.000
6.959
6.966
121,685
-0.04(-0.62%)
Jul 28, 2010
6.981
7.020
6.981
7.009
127,206
+0.01(+0.13%)
Jul 27, 2010
7.015
7.040
7.000
7.000
74,431
-0.03(-0.42%)
Jul 26, 2010
7.044
7.044
7.025
7.030
84,998
-0.01(-0.14%)
Jul 23, 2010
7.054
7.054
7.010
7.040
124,771
+0.02(+0.28%)
Jul 22, 2010
7.015
7.030
6.995
7.020
115,151
+0.03(+0.49%)
Jul 21, 2010
7.015
7.020
6.976
6.985
138,970
-0.01(-0.21%)
Jul 20, 2010
6.936
7.025
6.936
7.000
162,496
+0.04(+0.55%)
Jul 19, 2010
6.946
6.976
6.936
6.962
106,562
+0.01(+0.16%)
Jul 16, 2010
6.951
6.951
6.912
6.951
52,601
+0.01(+0.21%)
Jul 15, 2010
6.902
6.941
6.892
6.936
88,740
+0.04(+0.57%)
Jul 14, 2010
6.887
6.907
6.882
6.897
82,969
+0.02(+0.36%)
Jul 13, 2010
6.853
6.882
6.853
6.872
59,007
+0.01(+0.21%)
Jul 12, 2010
6.843
6.858
6.833
6.858
61,436
+0.00(+0.07%)
Jul 09, 2010
6.853
6.858
6.818
6.853
113,475
-0.00(-0.07%)
Jul 08, 2010
6.848
6.863
6.833
6.858
66,411
+0.02(+0.29%)
Jul 07, 2010
6.868
6.868
6.814
6.838
145,115
-0.04(-0.52%)
Jul 06, 2010
6.840
6.874
6.840
6.874
54,294
+0.02(+0.29%)
Jul 02, 2010
6.854
6.869
6.830
6.854
65,798
+0.01(+0.14%)
Jul 01, 2010
6.815
6.854
6.805
6.844
122,574
+0.01(+0.14%)
Jun 30, 2010
6.825
6.849
6.815
6.835
81,148
-0.00(-0.07%)
Jun 29, 2010
6.786
6.840
6.781
6.840
88,488
+0.07(+1.08%)
Jun 25, 2010
6.766
6.766
6.727
6.766
77,801
+0.04(+0.58%)
Jun 24, 2010
6.732
6.742
6.717
6.727
100,807
-0.01(-0.15%)
Jun 23, 2010
6.742
6.756
6.712
6.737
103,996
-0.01(-0.14%)
Jun 22, 2010
6.747
6.761
6.722
6.747
120,042
-0.01(-0.22%)
Jun 21, 2010
6.727
6.766
6.712
6.761
163,613
+0.05(+0.73%)
Jun 18, 2010
6.712
6.752
6.712
6.712
68,979
-0.00(-0.07%)
Jun 17, 2010
6.722
6.722
6.698
6.717
79,253
+0.00(+0.07%)
Jun 16, 2010
6.737
6.742
6.698
6.712
126,856
-0.02(-0.28%)
Jun 15, 2010
6.722
6.737
6.708
6.731
89,475
-0.01(-0.08%)
Jun 14, 2010
6.737
6.742
6.717
6.737
85,602
+0.00(+0.07%)
Jun 11, 2010
6.727
6.737
6.712
6.732
47,716
+0.00(+0.00%)
Jun 10, 2010
6.717
6.732
6.708
6.732
44,226
+0.02(+0.29%)
Jun 09, 2010
6.698
6.733
6.698
6.712
91,072
+0.02(+0.29%)
Jun 08, 2010
6.673
6.693
6.673
6.693
67,784
+0.03(+0.44%)
Jun 07, 2010
6.683
6.732
6.659
6.664
171,262
-0.02(-0.29%)
Jun 04, 2010
6.683
6.703
6.669
6.683
85,868
-0.01(-0.22%)
Jun 03, 2010
6.703
6.722
6.654
6.698
98,344
+0.01(+0.15%)
Jun 02, 2010
6.717
6.742
6.678
6.688
161,437
-0.02(-0.31%)
Jun 01, 2010
6.704
6.748
6.698
6.709
94,445
-0.00(-0.07%)
May 28, 2010
6.714
6.743
6.709
6.714
70,196
+0.01(+0.14%)
May 27, 2010
6.704
6.767
6.692
6.704
113,749
+0.02(+0.29%)
May 26, 2010
6.689
6.734
6.665
6.685
87,176
+0.01(+0.22%)
May 25, 2010
6.646
6.685
6.621
6.670
100,789
+0.00(+0.00%)
May 24, 2010
6.680
6.699
6.651
6.670
130,872
+0.00(+0.00%)
May 21, 2010
6.689
6.689
6.432
6.670
187,431
-0.00(-0.07%)
May 20, 2010
6.680
6.694
6.655
6.675
132,784
-0.08(-1.22%)
May 19, 2010
6.787
6.825
6.757
6.757
77,454
-0.03(-0.43%)
May 18, 2010
6.787
6.806
6.768
6.787
45,502
+0.03(+0.50%)
May 17, 2010
6.772
6.787
6.753
6.753
99,332
-0.00(-0.07%)
May 14, 2010
6.757
6.825
6.757
6.757
96,256
-0.03(-0.43%)
May 13, 2010
6.801
6.811
6.772
6.787
72,079
-0.01(-0.21%)
May 12, 2010
6.772
6.801
6.762
6.801
71,229
+0.05(+0.72%)
May 11, 2010
6.772
6.791
6.723
6.753
117,387
+0.00(+0.00%)
May 10, 2010
6.777
6.777
6.748
6.753
125,106
-0.02(-0.36%)
May 07, 2010
6.714
6.791
6.660
6.777
117,109
+0.11(+1.60%)
May 06, 2010
6.791
6.811
6.631
6.670
80,729
-0.11(-1.65%)
May 05, 2010
6.791
6.825
6.762
6.782
154,997
+0.01(+0.13%)
May 04, 2010
6.739
6.788
6.730
6.773
68,187
+0.03(+0.43%)
May 03, 2010
6.735
6.764
6.715
6.744
93,924
+0.03(+0.43%)
Apr 30, 2010
6.706
6.754
6.696
6.715
75,502
+0.01(+0.14%)
Apr 29, 2010
6.735
6.748
6.706
6.706
61,294
-0.03(-0.43%)
Apr 28, 2010
6.730
6.744
6.725
6.735
91,925
-0.01(-0.21%)
Apr 27, 2010
6.749
6.769
6.739
6.749
103,986
-0.00(-0.02%)
Apr 26, 2010
6.744
6.764
6.735
6.750
119,989
+0.02(+0.23%)
Apr 23, 2010
6.749
6.749
6.735
6.735
91,997
+0.00(+0.00%)
Apr 22, 2010
6.681
6.735
6.677
6.735
157,558
-0.00(-0.07%)
Apr 21, 2010
6.710
6.744
6.696
6.739
107,170
+0.02(+0.29%)
Apr 20, 2010
6.710
6.749
6.691
6.720
105,280
+0.00(+0.07%)
Apr 19, 2010
6.672
6.715
6.672
6.715
59,930
+0.00(+0.07%)
Apr 16, 2010
6.739
6.739
6.686
6.710
114,346
-0.03(-0.43%)
Apr 15, 2010
6.720
6.754
6.715
6.739
82,575
+0.01(+0.22%)
Apr 14, 2010
6.715
6.768
6.710
6.725
118,772
-0.00(-0.07%)
Apr 13, 2010
6.725
6.749
6.720
6.730
53,019
-0.03(-0.43%)
Apr 12, 2010
6.725
6.778
6.715
6.759
81,702
+0.02(+0.36%)
Apr 09, 2010
6.739
6.778
6.735
6.735
51,379
-0.03(-0.43%)
Apr 08, 2010
6.715
6.783
6.715
6.764
133,094
+0.03(+0.43%)
Apr 07, 2010
6.730
6.759
6.691
6.735
90,188
+0.01(+0.13%)
Apr 06, 2010
6.664
6.755
6.664
6.726
136,170
+0.05(+0.79%)
Apr 05, 2010
6.654
6.683
6.640
6.673
74,948
+0.03(+0.43%)
Apr 01, 2010
6.673
6.644
6.644
6.644
117,185
-0.05(-0.72%)
Mar 31, 2010
6.673
6.697
6.668
6.692
41,612
+0.02(+0.29%)
Mar 30, 2010
6.712
6.716
6.644
6.673
156,772
-0.02(-0.29%)
Mar 29, 2010
6.678
6.697
6.668
6.692
27,481
+0.01(+0.14%)
Mar 26, 2010
6.712
6.745
6.678
6.683
62,160
-0.01(-0.22%)
Mar 25, 2010
6.736
6.755
6.692
6.697
79,178
-0.03(-0.43%)
Mar 24, 2010
6.769
6.793
6.726
6.726
109,692
-0.05(-0.78%)
Mar 23, 2010
6.774
6.822
6.745
6.779
161,886
+0.00(+0.07%)
Mar 22, 2010
6.745
6.774
6.731
6.774
160,737
+0.02(+0.36%)
Mar 19, 2010
6.644
6.779
6.616
6.750
357,058
+0.13(+1.96%)
Mar 18, 2010
6.644
6.673
6.611
6.620
203,690
-0.03(-0.44%)
Mar 17, 2010
6.673
6.697
6.649
6.649
135,849
-0.01(-0.21%)
Mar 16, 2010
6.630
6.664
6.592
6.664
192,457
+0.06(+0.84%)
Mar 15, 2010
6.611
6.620
6.582
6.608
233,384
+0.00(+0.03%)
Mar 12, 2010
6.640
6.649
6.606
6.606
71,131
-0.03(-0.43%)
Mar 11, 2010
6.640
6.683
6.620
6.635
239,508
-0.01(-0.22%)
Mar 10, 2010
6.664
6.673
6.640
6.649
68,898
+0.01(+0.22%)
Mar 09, 2010
6.668
6.700
6.630
6.635
87,524
-0.05(-0.69%)
Mar 08, 2010
6.664
6.702
6.664
6.681
76,726
+0.01(+0.12%)
Mar 05, 2010
6.678
6.678
6.640
6.673
49,242
-0.01(-0.22%)
Mar 04, 2010
6.668
6.688
6.654
6.688
76,847
+0.01(+0.14%)
Mar 03, 2010
6.716
6.721
6.668
6.678
73,452
-0.02(-0.30%)
Mar 02, 2010
6.746
6.746
6.698
6.698
165,003
+0.03(+0.50%)
Mar 01, 2010
6.617
6.665
6.617
6.665
91,580
+0.03(+0.50%)
Feb 26, 2010
6.579
6.646
6.579
6.632
93,185
+0.03(+0.51%)
Feb 25, 2010
6.493
6.598
6.493
6.598
89,334
+0.08(+1.25%)
Feb 24, 2010
6.450
6.546
6.450
6.517
108,230
+0.07(+1.12%)
Feb 23, 2010
6.364
6.445
6.364
6.445
104,345
+0.03(+0.44%)
Feb 22, 2010
6.579
6.579
6.397
6.417
199,584
-0.13(-1.97%)
Feb 19, 2010
6.546
6.593
6.512
6.546
165,308
+0.01(+0.22%)
Feb 18, 2010
6.555
6.555
6.517
6.531
85,024
+0.01(+0.15%)
Feb 17, 2010
6.546
6.569
6.517
6.522
73,741
-0.04(-0.58%)
Feb 16, 2010
6.517
6.569
6.517
6.560
116,585
+0.04(+0.66%)
Feb 12, 2010
6.546
6.517
6.517
6.517
100,883
-0.02(-0.37%)
Feb 11, 2010
6.526
6.598
6.526
6.541
108,929
-0.02(-0.29%)
Feb 10, 2010
6.574
6.574
6.512
6.560
93,066
+0.04(+0.59%)
Feb 09, 2010
6.531
6.541
6.522
6.522
63,207
+0.00(+0.00%)
Feb 08, 2010
6.546
6.579
6.522
6.522
85,414
-0.01(-0.22%)
Feb 05, 2010
6.598
6.598
6.522
6.536
98,122
-0.03(-0.51%)
Feb 04, 2010
6.655
6.655
6.565
6.569
92,540
-0.08(-1.22%)
Feb 03, 2010
6.627
6.677
6.627
6.651
67,746
+0.00(+0.05%)
Feb 02, 2010
6.614
6.647
6.614
6.647
54,820
+0.02(+0.29%)
Feb 01, 2010
6.623
6.647
6.614
6.628
76,820
-0.01(-0.14%)
Jan 29, 2010
6.642
6.642
6.623
6.638
60,648
+0.00(+0.07%)
Jan 28, 2010
6.633
6.634
6.619
6.633
67,795
-0.01(-0.21%)
Jan 27, 2010
6.638
6.647
6.600
6.647
133,945
+0.05(+0.72%)
Jan 26, 2010
6.642
6.642
6.600
6.600
55,237
-0.03(-0.50%)
Jan 25, 2010
6.604
6.633
6.595
6.633
102,192
+0.02(+0.36%)
Jan 22, 2010
6.633
6.676
6.571
6.609
151,317
+0.00(+0.00%)
Jan 21, 2010
6.533
6.647
6.533
6.609
203,335
+0.05(+0.80%)
Jan 20, 2010
6.481
6.557
6.467
6.557
141,785
+0.08(+1.17%)
Jan 19, 2010
6.443
6.481
6.443
6.481
59,408
+0.03(+0.49%)
Jan 15, 2010
6.424
6.449
6.449
6.449
86,081
-0.00(-0.05%)
Jan 14, 2010
6.452
6.468
6.429
6.452
119,932
-0.02(-0.37%)
Jan 13, 2010
6.457
6.481
6.448
6.476
107,982
-0.00(-0.07%)
Jan 12, 2010
6.433
6.505
6.419
6.481
216,150
+0.05(+0.72%)
Jan 11, 2010
6.416
6.468
6.416
6.434
105,857
+0.04(+0.67%)
Jan 08, 2010
6.354
6.406
6.349
6.392
260,013
+0.04(+0.67%)
Jan 07, 2010
6.364
6.364
6.302
6.349
160,352
+0.00(+0.07%)
Jan 06, 2010
6.340
6.368
6.331
6.345
160,265
+0.00(+0.00%)
Jan 05, 2010
6.331
6.373
6.321
6.345
87,875
-0.01(-0.22%)
Jan 04, 2010
6.354
6.373
6.340
6.359
104,947
+0.03(+0.52%)
Dec 31, 2009
6.264
6.326
6.326
6.326
127,638
+0.02(+0.30%)
Dec 30, 2009
6.293
6.321
6.274
6.307
38,130
-0.02(-0.29%)
Dec 29, 2009
6.279
6.326
6.274
6.326
84,135
+0.02(+0.37%)
Dec 28, 2009
6.288
6.335
6.279
6.302
96,482
+0.00(+0.00%)
Dec 24, 2009
6.264
6.312
6.264
6.302
66,168
+0.00(+0.00%)
Dec 23, 2009
6.208
6.307
6.208
6.302
124,469
+0.07(+1.14%)
Dec 22, 2009
6.212
6.236
6.203
6.231
151,961
-0.01(-0.15%)
Dec 21, 2009
6.241
6.245
6.212
6.241
219,455
-0.02(-0.38%)
Dec 18, 2009
6.283
6.302
6.241
6.264
127,746
-0.03(-0.45%)
Dec 17, 2009
6.288
6.302
6.283
6.293
86,252
+0.00(+0.08%)
Dec 16, 2009
6.264
6.288
6.241
6.288
138,810
+0.01(+0.23%)
Dec 15, 2009
6.354
6.359
6.255
6.274
151,426
-0.04(-0.67%)
Dec 14, 2009
6.312
6.335
6.307
6.316
82,456
-0.02(-0.30%)
Dec 11, 2009
6.359
6.368
6.321
6.335
87,299
-0.02(-0.30%)
Dec 10, 2009
6.331
6.368
6.331
6.354
78,714
+0.02(+0.37%)
Dec 09, 2009
6.316
6.349
6.307
6.331
121,353
+0.01(+0.22%)
Dec 08, 2009
6.383
6.392
6.293
6.316
193,540
-0.09(-1.47%)
Dec 07, 2009
6.434
6.439
6.383
6.411
112,569
-0.02(-0.29%)
Dec 04, 2009
6.491
6.505
6.425
6.430
81,459
-0.06(-0.95%)
Dec 03, 2009
6.449
6.496
6.425
6.491
87,649
+0.05(+0.81%)
Dec 02, 2009
6.397
6.449
6.378
6.439
71,780
+0.02(+0.29%)
Dec 01, 2009
6.387
6.453
6.387
6.420
132,534
+0.02(+0.30%)
Nov 30, 2009
6.383
6.425
6.383
6.401
63,501
+0.03(+0.52%)
Nov 27, 2009
6.293
6.378
6.293
6.368
26,835
+0.02(+0.37%)
Nov 25, 2009
6.354
6.397
6.316
6.345
63,726
+0.01(+0.15%)
Nov 24, 2009
6.349
6.364
6.316
6.335
103,977
-0.03(-0.45%)
Nov 23, 2009
6.416
6.444
6.340
6.364
68,641
-0.05(-0.81%)
Nov 20, 2009
6.505
6.520
6.401
6.416
133,865
-0.06(-0.88%)
Nov 19, 2009
6.430
6.496
6.401
6.472
109,870
+0.02(+0.29%)
Nov 18, 2009
6.416
6.458
6.359
6.453
85,107
+0.04(+0.66%)
Nov 17, 2009
6.387
6.416
6.340
6.411
107,895
+0.04(+0.59%)
Nov 16, 2009
6.283
6.378
6.283
6.373
136,003
+0.09(+1.43%)
Nov 13, 2009
6.269
6.302
6.245
6.283
111,407
-0.00(-0.08%)
Nov 12, 2009
6.316
6.355
6.222
6.288
168,984
-0.07(-1.04%)
Nov 11, 2009
6.335
6.354
6.312
6.354
72,823
+0.00(+0.00%)
Nov 10, 2009
6.373
6.458
6.349
6.354
91,717
-0.08(-1.18%)
Nov 09, 2009
6.501
6.501
6.416
6.430
75,552
-0.05(-0.73%)
Nov 06, 2009
6.477
6.515
6.472
6.477
107,493
+0.00(+0.07%)
Nov 05, 2009
6.557
6.557
6.472
6.472
48,762
-0.03(-0.44%)
Nov 04, 2009
6.510
6.548
6.501
6.501
99,153
-0.07(-1.01%)
Nov 03, 2009
6.477
6.567
6.472
6.567
172,038
+0.10(+1.61%)
Nov 02, 2009
6.434
6.468
6.425
6.463
36,060
+0.02(+0.37%)
Oct 30, 2009
6.420
6.472
6.406
6.439
79,760
+0.09(+1.49%)
Oct 29, 2009
6.378
6.425
6.331
6.345
120,185
-0.07(-1.10%)
Oct 28, 2009
6.510
6.543
6.416
6.416
127,312
-0.10(-1.59%)
Oct 27, 2009
6.463
6.543
6.453
6.520
104,803
+0.01(+0.15%)
Oct 26, 2009
6.501
6.510
6.439
6.510
95,857
+0.04(+0.66%)
Oct 23, 2009
6.496
6.505
6.463
6.468
118,142
-0.05(-0.80%)
Oct 22, 2009
6.486
6.529
6.463
6.520
60,250
+0.07(+1.10%)
Oct 21, 2009
6.439
6.522
6.439
6.449
122,018
-0.05(-0.73%)
Oct 20, 2009
6.401
6.524
6.392
6.496
240,758
+0.19(+3.00%)
Oct 19, 2009
6.250
6.326
6.250
6.307
131,969
+0.09(+1.37%)
Oct 16, 2009
6.085
6.236
6.085
6.222
249,965
+0.12(+1.93%)
Oct 15, 2009
5.953
6.104
5.830
6.104
359,512
+0.04(+0.70%)
Oct 14, 2009
6.302
6.318
5.990
6.061
377,147
-0.26(-4.11%)
Oct 13, 2009
6.279
6.392
6.279
6.321
120,773
+0.03(+0.45%)
Oct 12, 2009
6.316
6.458
6.217
6.293
210,649
-0.18(-2.77%)
Oct 09, 2009
6.638
6.647
6.449
6.472
185,325
-0.17(-2.56%)
Oct 08, 2009
6.661
6.662
6.633
6.642
93,211
-0.04(-0.64%)
Oct 07, 2009
6.590
6.685
6.590
6.685
145,846
+0.06(+0.86%)
Oct 06, 2009
6.600
6.629
6.595
6.628
91,565
+0.02(+0.36%)
Oct 05, 2009
6.543
6.609
6.543
6.605
141,894
+0.06(+0.94%)
Oct 02, 2009
6.510
6.543
6.496
6.543
73,873
+0.07(+1.09%)
Oct 01, 2009
6.496
6.543
6.472
6.472
132,034
-0.02(-0.36%)
Sep 30, 2009
6.510
6.534
6.439
6.496
153,655
-0.03(-0.43%)
Sep 29, 2009
6.496
6.543
6.496
6.524
46,874
+0.09(+1.47%)
Sep 28, 2009
6.397
6.543
6.397
6.430
173,649
-0.01(-0.22%)
Sep 25, 2009
6.491
6.529
6.439
6.444
148,981
-0.09(-1.37%)
Sep 24, 2009
6.491
6.567
6.491
6.534
149,324
+0.00(+0.00%)
Sep 23, 2009
6.444
6.534
6.444
6.534
164,043
+0.09(+1.47%)
Sep 22, 2009
6.373
6.444
6.373
6.439
178,310
+0.07(+1.11%)
Sep 21, 2009
6.387
6.401
6.349
6.368
140,258
-0.02(-0.37%)
Sep 18, 2009
6.378
6.392
6.335
6.392
85,890
+0.02(+0.30%)
Sep 17, 2009
6.345
6.373
6.326
6.373
76,307
+0.08(+1.20%)
Sep 16, 2009
6.297
6.368
6.288
6.297
169,814
-0.01(-0.15%)
Sep 15, 2009
6.255
6.307
6.245
6.307
95,459
+0.02(+0.38%)
Sep 14, 2009
6.227
6.283
6.212
6.283
71,240
+0.06(+0.91%)
Sep 11, 2009
6.236
6.245
6.203
6.227
70,461
+0.01(+0.15%)
Sep 10, 2009
6.241
6.248
6.198
6.217
93,269
-0.06(-0.90%)
Sep 09, 2009
6.354
6.359
6.260
6.274
232,564
-0.07(-1.04%)
Sep 08, 2009
6.279
6.340
6.279
6.340
66,107
+0.05(+0.83%)
Sep 04, 2009
6.236
6.288
6.222
6.288
79,076
+0.06(+0.91%)
Sep 03, 2009
6.203
6.250
6.194
6.231
136,443
+0.03(+0.53%)
Sep 02, 2009
6.203
6.222
6.194
6.198
105,611
-0.03(-0.53%)
Sep 01, 2009
6.184
6.236
6.184
6.231
46,673
+0.00(+0.08%)
Aug 31, 2009
6.236
6.250
6.189
6.227
93,921
+0.00(+0.08%)
Aug 28, 2009
6.203
6.241
6.189
6.222
89,336
+0.03(+0.46%)
Aug 27, 2009
6.160
6.198
6.156
6.194
125,360
+0.05(+0.85%)
Aug 26, 2009
6.198
6.198
6.142
6.142
156,523
-0.07(-1.07%)
Aug 25, 2009
6.189
6.208
6.127
6.208
208,730
+0.04(+0.69%)
Aug 24, 2009
6.194
6.217
6.160
6.165
152,327
-0.02(-0.31%)
Aug 21, 2009
6.274
6.274
6.142
6.184
175,249
+0.02(+0.31%)
Aug 20, 2009
6.104
6.208
6.104
6.165
56,715
-0.01(-0.11%)
Aug 19, 2009
6.170
6.236
6.146
6.172
39,868
-0.01(-0.12%)
Aug 18, 2009
6.189
6.194
6.142
6.179
53,006
+0.00(+0.08%)
Aug 17, 2009
6.113
6.194
6.113
6.175
98,586
+0.00(+0.00%)
Aug 14, 2009
6.028
6.198
6.028
6.175
67,252
+0.09(+1.48%)
Aug 13, 2009
5.948
6.085
5.943
6.085
127,661
+0.06(+0.94%)
Aug 12, 2009
6.071
6.071
6.023
6.028
49,717
-0.01(-0.16%)
Aug 11, 2009
6.080
6.140
5.967
6.038
161,436
-0.10(-1.62%)
Aug 10, 2009
6.071
6.156
6.061
6.137
124,249
+0.09(+1.57%)
Aug 07, 2009
6.094
6.104
6.028
6.042
100,188
-0.11(-1.84%)
Aug 06, 2009
6.245
6.253
6.146
6.156
95,766
-0.13(-2.03%)
Aug 05, 2009
6.264
6.321
6.222
6.283
149,451
+0.02(+0.38%)
Aug 04, 2009
6.245
6.345
6.179
6.260
185,244
+0.08(+1.30%)
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
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.