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 (%)
Aug 29, 2003
6.812
6.832
6.786
6.801
35,455
+0.02(+0.23%)
Aug 28, 2003
6.760
6.812
6.760
6.786
19,676
+0.04(+0.53%)
Aug 27, 2003
6.760
6.760
6.750
6.750
7,402
+0.05(+0.69%)
Aug 26, 2003
6.724
6.750
6.694
6.704
41,105
+0.01(+0.08%)
Aug 25, 2003
6.694
6.699
6.678
6.699
18,896
+0.02(+0.23%)
Aug 22, 2003
6.704
6.704
6.668
6.683
20,844
-0.05(-0.69%)
Aug 21, 2003
6.709
6.745
6.709
6.730
8,376
-0.01(-0.15%)
Aug 20, 2003
6.704
6.740
6.704
6.740
29,221
+0.05(+0.69%)
Aug 19, 2003
6.699
6.724
6.673
6.694
62,729
-0.01(-0.08%)
Aug 18, 2003
6.745
6.745
6.678
6.699
20,455
-0.03(-0.38%)
Aug 15, 2003
6.724
6.724
6.724
6.724
7,402
+0.00(+0.00%)
Aug 14, 2003
6.755
6.807
6.724
6.724
31,364
-0.05(-0.76%)
Aug 13, 2003
6.786
6.817
6.776
6.776
18,312
-0.05(-0.75%)
Aug 12, 2003
6.884
6.884
6.812
6.827
69,353
-0.03(-0.37%)
Aug 11, 2003
6.919
6.919
6.827
6.853
28,832
-0.07(-0.96%)
Aug 08, 2003
6.925
6.925
6.868
6.919
6,623
+0.03(+0.37%)
Aug 07, 2003
6.889
6.930
6.873
6.894
67,405
+0.02(+0.22%)
Aug 06, 2003
6.899
6.914
6.868
6.878
23,572
+0.01(+0.07%)
Aug 05, 2003
6.904
6.919
6.873
6.873
33,897
-0.02(-0.30%)
Aug 04, 2003
6.863
6.899
6.827
6.894
20,065
+0.06(+0.83%)
Aug 01, 2003
6.930
6.930
6.827
6.837
18,896
-0.14(-1.99%)
Jul 31, 2003
7.032
7.032
6.976
6.976
14,416
-0.03(-0.44%)
Jul 30, 2003
7.048
7.048
7.002
7.007
13,442
-0.04(-0.58%)
Jul 29, 2003
7.048
7.048
6.981
7.048
32,923
+0.00(+0.00%)
Jul 28, 2003
7.094
7.094
7.027
7.048
29,416
-0.05(-0.65%)
Jul 25, 2003
7.109
7.109
7.094
7.094
9,935
-0.02(-0.22%)
Jul 24, 2003
7.125
7.125
7.099
7.109
20,650
+0.01(+0.14%)
Jul 23, 2003
7.166
7.166
7.099
7.099
36,819
-0.09(-1.21%)
Jul 22, 2003
7.263
7.274
7.166
7.186
53,963
-0.09(-1.27%)
Jul 21, 2003
7.222
7.279
7.222
7.279
18,312
+0.06(+0.78%)
Jul 18, 2003
7.222
7.222
7.176
7.222
30,975
-0.02(-0.28%)
Jul 17, 2003
7.294
7.310
7.212
7.243
32,338
-0.05(-0.63%)
Jul 16, 2003
7.371
7.392
7.289
7.289
25,910
-0.11(-1.53%)
Jul 15, 2003
7.469
7.474
7.402
7.402
35,261
-0.07(-0.89%)
Jul 14, 2003
7.489
7.494
7.443
7.469
19,870
-0.02(-0.27%)
Jul 11, 2003
7.464
7.489
7.453
7.489
8,182
-0.04(-0.55%)
Jul 10, 2003
7.474
7.530
7.458
7.530
29,416
+0.08(+1.03%)
Jul 09, 2003
7.535
7.546
7.443
7.453
21,039
-0.07(-0.89%)
Jul 08, 2003
7.515
7.541
7.505
7.520
25,715
+0.01(+0.07%)
Jul 07, 2003
7.515
7.515
7.479
7.515
35,845
+0.03(+0.41%)
Jul 03, 2003
7.469
7.510
7.458
7.484
23,182
-0.02(-0.27%)
Jul 02, 2003
7.464
7.505
7.433
7.505
47,729
+0.07(+0.97%)
Jul 01, 2003
7.448
7.484
7.433
7.433
39,546
-0.01(-0.14%)
Jun 30, 2003
7.484
7.500
7.443
7.443
35,650
-0.04(-0.55%)
Jun 27, 2003
7.510
7.520
7.443
7.484
40,521
-0.03(-0.34%)
Jun 26, 2003
7.489
7.510
7.489
7.510
6,039
+0.01(+0.14%)
Jun 25, 2003
7.428
7.500
7.428
7.500
10,325
+0.03(+0.41%)
Jun 24, 2003
7.520
7.541
7.428
7.469
22,987
-0.05(-0.68%)
Jun 23, 2003
7.530
7.541
7.494
7.520
7,013
+0.02(+0.21%)
Jun 20, 2003
7.541
7.541
7.505
7.505
10,714
-0.04(-0.48%)
Jun 19, 2003
7.623
7.623
7.530
7.541
20,844
-0.05(-0.61%)
Jun 18, 2003
7.638
7.669
7.587
7.587
26,494
-0.06(-0.81%)
Jun 17, 2003
7.659
7.659
7.638
7.648
25,130
-0.02(-0.20%)
Jun 16, 2003
7.705
7.725
7.659
7.664
67,015
-0.02(-0.27%)
Jun 13, 2003
7.669
7.700
7.669
7.684
30,001
+0.01(+0.13%)
Jun 12, 2003
7.674
7.689
7.659
7.674
33,702
-0.03(-0.33%)
Jun 11, 2003
7.648
7.725
7.643
7.700
61,366
+0.07(+0.94%)
Jun 10, 2003
7.654
7.669
7.597
7.628
45,975
-0.03(-0.40%)
Jun 09, 2003
7.612
7.700
7.597
7.659
99,354
+0.01(+0.13%)
Jun 06, 2003
7.612
7.648
7.612
7.648
10,519
+0.03(+0.34%)
Jun 05, 2003
7.623
7.633
7.597
7.623
45,586
+0.02(+0.27%)
Jun 04, 2003
7.597
7.602
7.597
7.602
9,740
+0.03(+0.41%)
Jun 03, 2003
7.535
7.571
7.520
7.571
10,909
+0.04(+0.55%)
Jun 02, 2003
7.520
7.535
7.500
7.530
6,623
+0.01(+0.14%)
May 30, 2003
7.494
7.520
7.443
7.520
30,585
+0.03(+0.34%)
May 29, 2003
7.489
7.494
7.464
7.494
39,157
+0.00(+0.00%)
May 28, 2003
7.505
7.505
7.494
7.494
16,169
-0.04(-0.48%)
May 27, 2003
7.566
7.566
7.505
7.530
20,455
+0.01(+0.07%)
May 23, 2003
7.505
7.541
7.494
7.525
14,026
+0.01(+0.07%)
May 22, 2003
7.443
7.520
7.443
7.520
23,767
+0.05(+0.69%)
May 21, 2003
7.443
7.535
7.433
7.469
19,091
+0.03(+0.41%)
May 20, 2003
7.351
7.438
7.351
7.438
23,961
+0.09(+1.19%)
May 19, 2003
7.330
7.351
7.320
7.351
19,286
+0.03(+0.42%)
May 16, 2003
7.279
7.320
7.258
7.320
34,092
+0.01(+0.07%)
May 15, 2003
7.248
7.315
7.248
7.315
16,559
+0.02(+0.21%)
May 14, 2003
7.289
7.299
7.263
7.299
46,949
+0.04(+0.49%)
May 13, 2003
7.351
7.351
7.263
7.263
59,612
-0.13(-1.74%)
May 12, 2003
7.258
7.392
7.243
7.392
31,949
+0.13(+1.84%)
May 09, 2003
7.212
7.258
7.212
7.258
29,221
+0.04(+0.50%)
May 08, 2003
7.212
7.233
7.212
7.222
27,078
+0.02(+0.21%)
May 07, 2003
7.186
7.207
7.186
7.207
3,701
+0.03(+0.36%)
May 06, 2003
7.212
7.212
7.176
7.181
13,636
+0.01(+0.07%)
May 05, 2003
7.186
7.186
7.176
7.176
24,546
-0.06(-0.85%)
May 02, 2003
7.217
7.238
7.217
7.238
11,883
+0.03(+0.36%)
May 01, 2003
7.212
7.212
7.212
7.212
974
+0.01(+0.07%)
Apr 30, 2003
7.222
7.227
7.202
7.207
10,909
+0.02(+0.29%)
Apr 29, 2003
7.145
7.212
7.140
7.186
26,689
+0.00(+0.00%)
Apr 28, 2003
7.161
7.217
7.161
7.186
49,482
+0.03(+0.36%)
Apr 25, 2003
7.186
7.186
7.125
7.161
19,481
+0.04(+0.50%)
Apr 24, 2003
7.186
7.186
7.125
7.125
20,260
-0.06(-0.86%)
Apr 23, 2003
7.161
7.238
7.135
7.186
9,740
+0.02(+0.21%)
Apr 22, 2003
7.125
7.171
7.125
7.171
12,078
+0.05(+0.65%)
Apr 21, 2003
7.120
7.166
7.089
7.125
14,805
+0.01(+0.07%)
Apr 17, 2003
7.161
7.166
7.120
7.120
22,013
-0.07(-1.00%)
Apr 16, 2003
7.186
7.192
7.186
7.192
8,376
+0.01(+0.07%)
Apr 15, 2003
7.176
7.186
7.120
7.186
13,052
+0.06(+0.86%)
Apr 14, 2003
7.120
7.186
7.120
7.125
8,571
-0.01(-0.07%)
Apr 11, 2003
7.120
7.192
7.120
7.130
25,910
-0.07(-0.93%)
Apr 10, 2003
7.186
7.197
7.166
7.197
8,376
+0.05(+0.65%)
Apr 09, 2003
7.186
7.186
7.135
7.150
15,000
+0.02(+0.22%)
Apr 08, 2003
7.212
7.217
7.135
7.135
13,247
-0.05(-0.71%)
Apr 07, 2003
7.181
7.212
7.130
7.186
16,559
+0.05(+0.65%)
Apr 04, 2003
7.140
7.140
7.140
7.140
974
-0.05(-0.71%)
Apr 03, 2003
7.192
7.192
7.125
7.192
19,286
+0.00(+0.00%)
Apr 02, 2003
7.186
7.207
7.176
7.192
22,793
+0.03(+0.43%)
Apr 01, 2003
7.094
7.161
7.094
7.161
4,870
+0.05(+0.72%)
Mar 31, 2003
7.150
7.150
7.109
7.109
2,142
+0.01(+0.14%)
Mar 28, 2003
7.099
7.099
7.099
7.099
974
+0.04(+0.58%)
Mar 27, 2003
7.135
7.135
7.058
7.058
12,468
-0.05(-0.72%)
Mar 26, 2003
7.084
7.109
7.012
7.109
36,040
+0.08(+1.09%)
Mar 25, 2003
7.032
7.032
7.022
7.032
18,312
-0.01(-0.15%)
Mar 24, 2003
7.084
7.084
7.043
7.043
18,702
-0.07(-0.94%)
Mar 21, 2003
7.130
7.130
7.109
7.109
7,792
-0.01(-0.14%)
Mar 20, 2003
7.104
7.145
7.104
7.120
97,406
+0.01(+0.14%)
Mar 19, 2003
7.140
7.186
7.109
7.109
31,949
-0.08(-1.07%)
Mar 18, 2003
7.186
7.186
7.104
7.186
24,546
-0.02(-0.21%)
Mar 17, 2003
7.263
7.263
7.202
7.202
22,598
-0.06(-0.78%)
Mar 14, 2003
7.253
7.263
7.253
7.258
6,623
+0.00(+0.00%)
Mar 13, 2003
7.248
7.258
7.248
7.258
1,948
+0.01(+0.14%)
Mar 12, 2003
7.212
7.248
7.207
7.248
6,623
+0.03(+0.36%)
Mar 11, 2003
7.222
7.222
7.192
7.222
2,922
+0.00(+0.00%)
Mar 10, 2003
7.202
7.233
7.171
7.222
11,299
+0.04(+0.50%)
Mar 07, 2003
7.125
7.186
7.125
7.186
9,545
+0.07(+0.94%)
Mar 06, 2003
7.186
7.186
7.120
7.120
22,013
-0.08(-1.07%)
Mar 05, 2003
7.253
7.253
7.197
7.197
16,169
-0.04(-0.50%)
Mar 04, 2003
7.186
7.233
7.186
7.233
11,688
+0.01(+0.07%)
Mar 03, 2003
7.253
7.253
7.176
7.227
1,363
-0.03(-0.42%)
Feb 28, 2003
7.176
7.258
7.176
7.258
21,624
+0.08(+1.14%)
Feb 27, 2003
7.120
7.176
7.104
7.176
22,403
+0.02(+0.29%)
Feb 26, 2003
7.140
7.156
7.135
7.156
17,338
+0.01(+0.14%)
Feb 25, 2003
7.073
7.145
7.038
7.145
15,974
+0.10(+1.38%)
Feb 24, 2003
7.032
7.068
7.032
7.048
40,326
+0.05(+0.73%)
Feb 21, 2003
7.032
7.058
6.981
6.996
24,351
-0.06(-0.87%)
Feb 20, 2003
7.027
7.084
7.027
7.058
24,936
+0.01(+0.15%)
Feb 19, 2003
7.032
7.048
7.017
7.048
21,624
+0.04(+0.59%)
Feb 18, 2003
7.063
7.063
6.919
7.007
52,015
-0.11(-1.52%)
Feb 14, 2003
7.063
7.150
7.063
7.115
7,597
-0.02(-0.22%)
Feb 13, 2003
7.135
7.150
7.104
7.130
13,052
-0.03(-0.36%)
Feb 12, 2003
7.135
7.156
7.135
7.156
5,259
-0.01(-0.07%)
Feb 11, 2003
7.181
7.186
7.161
7.161
5,065
+0.00(+0.00%)
Feb 10, 2003
7.161
7.166
7.161
7.161
15,779
-0.03(-0.36%)
Feb 07, 2003
7.181
7.186
7.135
7.186
11,493
+0.01(+0.14%)
Feb 06, 2003
7.140
7.186
7.140
7.176
13,442
+0.02(+0.22%)
Feb 05, 2003
7.161
7.161
7.161
7.161
5,454
-0.04(-0.50%)
Feb 04, 2003
7.156
7.207
7.156
7.197
10,130
+0.07(+0.94%)
Feb 03, 2003
7.181
7.186
7.120
7.130
13,831
-0.02(-0.22%)
Jan 31, 2003
7.186
7.212
7.145
7.145
16,364
-0.04(-0.57%)
Jan 30, 2003
7.315
7.315
7.186
7.186
14,805
-0.13(-1.82%)
Jan 29, 2003
7.289
7.325
7.238
7.320
49,677
+0.08(+1.06%)
Jan 28, 2003
7.248
7.289
7.238
7.243
45,001
+0.01(+0.07%)
Jan 27, 2003
7.176
7.238
7.176
7.238
20,844
+0.06(+0.86%)
Jan 24, 2003
7.058
7.176
7.058
7.176
14,221
+0.09(+1.30%)
Jan 23, 2003
7.032
7.084
7.032
7.084
39,546
+0.08(+1.10%)
Jan 22, 2003
7.058
7.058
7.007
7.007
31,170
-0.01(-0.15%)
Jan 21, 2003
7.002
7.032
7.002
7.017
7,013
-0.02(-0.22%)
Jan 17, 2003
7.043
7.043
7.032
7.032
1,753
+0.04(+0.59%)
Jan 16, 2003
7.053
7.053
6.991
6.991
9,935
-0.06(-0.87%)
Jan 15, 2003
6.981
7.053
6.966
7.053
77,535
-0.01(-0.07%)
Jan 14, 2003
7.058
7.073
7.058
7.058
4,870
-0.02(-0.22%)
Jan 13, 2003
7.007
7.073
7.007
7.073
7,402
+0.04(+0.51%)
Jan 10, 2003
7.099
7.120
7.038
7.038
14,805
-0.05(-0.65%)
Jan 09, 2003
7.038
7.084
7.038
7.084
3,506
-0.04(-0.50%)
Jan 08, 2003
7.150
7.150
7.099
7.120
3,506
-0.02(-0.29%)
Jan 07, 2003
7.140
7.150
7.135
7.140
6,428
+0.02(+0.22%)
Jan 06, 2003
7.161
7.181
7.125
7.125
17,922
+0.02(+0.22%)
Jan 03, 2003
7.109
7.109
7.109
7.109
584
+0.00(+0.00%)
Jan 02, 2003
7.032
7.109
7.032
7.109
14,416
+0.05(+0.73%)
Dec 31, 2002
7.089
7.089
6.971
7.058
40,326
-0.03(-0.43%)
Dec 30, 2002
6.981
7.089
6.981
7.089
25,715
+0.14(+2.07%)
Dec 27, 2002
6.894
7.007
6.894
6.945
27,273
+0.00(+0.00%)
Dec 26, 2002
6.925
6.945
6.925
6.945
7,402
+0.03(+0.37%)
Dec 24, 2002
6.853
6.919
6.853
6.919
28,247
+0.03(+0.45%)
Dec 23, 2002
6.878
6.889
6.853
6.889
44,612
+0.03(+0.37%)
Dec 20, 2002
6.853
6.899
6.842
6.863
34,287
-0.02(-0.22%)
Dec 19, 2002
6.894
6.899
6.827
6.878
26,689
+0.01(+0.15%)
Dec 18, 2002
6.878
6.899
6.817
6.868
44,806
-0.06(-0.89%)
Dec 17, 2002
6.930
6.955
6.878
6.930
51,430
+0.05(+0.75%)
Dec 16, 2002
6.976
6.986
6.858
6.878
45,781
-0.10(-1.40%)
Dec 13, 2002
6.899
6.976
6.853
6.976
62,924
+0.08(+1.19%)
Dec 12, 2002
6.884
6.950
6.853
6.894
70,132
-0.07(-0.96%)
Dec 11, 2002
6.950
7.012
6.894
6.961
53,573
+0.02(+0.22%)
Dec 10, 2002
7.038
7.038
6.935
6.945
22,598
-0.09(-1.24%)
Dec 09, 2002
7.181
7.186
7.032
7.032
39,936
-0.03(-0.44%)
Dec 06, 2002
7.089
7.186
7.058
7.063
46,170
+0.00(+0.00%)
Dec 05, 2002
7.135
7.135
7.058
7.063
17,338
+0.01(+0.07%)
Dec 04, 2002
7.084
7.135
7.053
7.058
24,546
-0.10(-1.43%)
Dec 03, 2002
7.161
7.181
7.063
7.161
22,987
-0.03(-0.36%)
Dec 02, 2002
7.053
7.212
7.053
7.186
13,247
+0.14(+2.04%)
Nov 29, 2002
7.007
7.043
7.007
7.043
3,311
+0.06(+0.88%)
Nov 27, 2002
6.976
7.032
6.976
6.981
60,197
-0.01(-0.15%)
Nov 26, 2002
6.935
6.991
6.884
6.991
17,338
+0.06(+0.89%)
Nov 25, 2002
6.945
6.981
6.904
6.930
15,195
-0.01(-0.15%)
Nov 22, 2002
6.945
6.986
6.904
6.940
20,260
-0.06(-0.88%)
Nov 21, 2002
7.017
7.017
6.945
7.002
23,377
-0.03(-0.37%)
Nov 20, 2002
6.986
7.038
6.986
7.027
40,910
+0.03(+0.37%)
Nov 19, 2002
6.955
7.007
6.935
7.002
49,677
-0.05(-0.66%)
Nov 18, 2002
7.017
7.048
7.002
7.048
22,793
+0.02(+0.22%)
Nov 15, 2002
7.007
7.032
6.981
7.032
13,636
-0.02(-0.29%)
Nov 14, 2002
7.032
7.053
7.002
7.053
11,104
-0.03(-0.36%)
Nov 13, 2002
7.099
7.099
7.032
7.079
15,000
-0.03(-0.43%)
Nov 12, 2002
7.109
7.109
7.068
7.109
9,740
+0.01(+0.07%)
Nov 11, 2002
7.048
7.109
7.048
7.104
34,287
+0.07(+1.02%)
Nov 08, 2002
7.007
7.048
7.007
7.032
8,961
-0.02(-0.29%)
Nov 07, 2002
7.022
7.053
7.007
7.053
37,404
-0.01(-0.07%)
Nov 06, 2002
7.027
7.058
6.961
7.058
19,286
+0.03(+0.37%)
Nov 05, 2002
7.038
7.038
6.991
7.032
40,521
-0.02(-0.29%)
Nov 04, 2002
7.032
7.063
6.981
7.053
24,156
-0.01(-0.07%)
Nov 01, 2002
7.032
7.058
6.981
7.058
12,273
+0.05(+0.73%)
Oct 31, 2002
7.161
7.161
7.007
7.007
26,494
-0.12(-1.66%)
Oct 30, 2002
7.186
7.186
7.109
7.125
5,844
-0.04(-0.50%)
Oct 29, 2002
7.186
7.186
7.161
7.161
17,922
-0.03(-0.36%)
Oct 28, 2002
7.263
7.263
7.186
7.186
1,558
-0.08(-1.06%)
Oct 25, 2002
7.304
7.315
7.212
7.263
19,286
-0.05(-0.63%)
Oct 24, 2002
7.233
7.310
7.233
7.310
16,559
+0.08(+1.06%)
Oct 23, 2002
7.186
7.233
7.186
7.233
8,376
+0.01(+0.07%)
Oct 22, 2002
7.269
7.269
7.166
7.227
16,559
-0.11(-1.54%)
Oct 21, 2002
7.464
7.464
7.340
7.340
7,597
-0.12(-1.65%)
Oct 18, 2002
7.423
7.464
7.423
7.464
4,480
+0.05(+0.62%)
Oct 17, 2002
7.494
7.494
7.392
7.417
10,130
-0.10(-1.37%)
Oct 16, 2002
7.484
7.520
7.484
7.520
11,688
-0.03(-0.34%)
Oct 15, 2002
7.510
7.546
7.510
7.546
4,480
+0.03(+0.34%)
Oct 14, 2002
7.520
7.520
7.520
7.520
1,558
-0.03(-0.34%)
Oct 11, 2002
7.571
7.643
7.546
7.546
34,092
-0.06(-0.81%)
Oct 10, 2002
7.571
7.607
7.571
7.607
13,831
-0.03(-0.34%)
Oct 09, 2002
7.618
7.633
7.612
7.633
4,870
+0.01(+0.07%)
Oct 08, 2002
7.628
7.628
7.628
7.628
0
+0.00(+0.00%)
Oct 07, 2002
7.674
7.674
7.623
7.628
12,078
-0.05(-0.60%)
Oct 04, 2002
7.684
7.684
7.674
7.674
6,039,196
+0.00(+0.00%)
Oct 03, 2002
7.623
7.674
7.571
7.674
34,287
+0.04(+0.54%)
Oct 02, 2002
7.556
7.648
7.551
7.633
18,702
+0.09(+1.16%)
Oct 01, 2002
7.638
7.638
7.541
7.546
20,650
-0.08(-1.01%)
Sep 30, 2002
7.541
7.623
7.520
7.623
22,793
+0.08(+1.09%)
Sep 27, 2002
7.541
7.541
7.494
7.541
8,766
+0.01(+0.07%)
Sep 26, 2002
7.525
7.535
7.525
7.535
4,091
+0.04(+0.48%)
Sep 25, 2002
7.500
7.520
7.494
7.500
14,026
-0.02(-0.27%)
Sep 24, 2002
7.520
7.520
7.443
7.520
39,936
+0.01(+0.14%)
Sep 23, 2002
7.494
7.510
7.469
7.510
11,104
+0.02(+0.21%)
Sep 20, 2002
7.484
7.494
7.469
7.494
10,519
-0.03(-0.34%)
Sep 19, 2002
7.520
7.520
7.520
7.520
5,844
+0.00(+0.00%)
Sep 18, 2002
7.510
7.520
7.469
7.520
11,104
+0.01(+0.14%)
Sep 17, 2002
7.541
7.541
7.453
7.510
24,156
-0.02(-0.20%)
Sep 16, 2002
7.510
7.535
7.510
7.525
8,376
+0.03(+0.34%)
Sep 13, 2002
7.623
7.623
7.500
7.500
14,026
-0.07(-0.95%)
Sep 12, 2002
7.571
7.571
7.571
7.571
974
-0.05(-0.67%)
Sep 11, 2002
7.623
7.623
7.623
7.623
6,428
+0.01(+0.07%)
Sep 10, 2002
7.618
7.618
7.618
7.618
19,481
-0.02(-0.27%)
Sep 09, 2002
7.597
7.638
7.597
7.638
4,285
+0.06(+0.74%)
Sep 06, 2002
7.571
7.582
7.525
7.582
12,273
+0.03(+0.41%)
Sep 05, 2002
7.597
7.597
7.500
7.551
21,624
-0.10(-1.28%)
Sep 04, 2002
7.623
7.648
7.582
7.648
14,805
+0.03(+0.34%)
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.