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
MFS Multimarket Income Trust
(NY:
MMT
)
4.640
+0.020 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2007
1.746
1.752
1.740
1.747
304,022
+0.00(+0.04%)
Sep 27, 2007
1.746
1.752
1.737
1.746
409,390
+0.00(+0.00%)
Sep 26, 2007
1.746
1.749
1.740
1.746
378,518
+0.00(+0.00%)
Sep 25, 2007
1.755
1.755
1.737
1.746
380,196
+0.00(+0.17%)
Sep 24, 2007
1.749
1.764
1.740
1.743
385,565
-0.01(-0.68%)
Sep 21, 2007
1.725
1.764
1.722
1.755
555,025
+0.04(+2.08%)
Sep 20, 2007
1.737
1.746
1.719
1.719
281,875
-0.01(-0.86%)
Sep 19, 2007
1.743
1.752
1.734
1.734
282,546
+0.00(+0.00%)
Sep 18, 2007
1.752
1.752
1.734
1.734
306,371
+0.00(+0.00%)
Sep 17, 2007
1.746
1.752
1.734
1.734
355,699
-0.01(-0.34%)
Sep 14, 2007
1.749
1.755
1.740
1.740
265,097
-0.01(-0.34%)
Sep 13, 2007
1.752
1.758
1.746
1.746
263,754
-0.00(-0.17%)
Sep 12, 2007
1.755
1.758
1.749
1.749
371,806
-0.01(-0.34%)
Sep 11, 2007
1.755
1.758
1.746
1.755
1,130,521
+0.00(+0.00%)
Sep 10, 2007
1.755
1.758
1.746
1.755
1,689,238
-0.01(-0.34%)
Sep 07, 2007
1.749
1.761
1.746
1.761
414,088
+0.01(+0.68%)
Sep 06, 2007
1.743
1.758
1.743
1.749
950,490
+0.01(+0.34%)
Sep 05, 2007
1.743
1.749
1.740
1.743
482,721
-0.00(-0.17%)
Sep 04, 2007
1.737
1.752
1.734
1.746
689,252
+0.01(+0.51%)
Aug 31, 2007
1.746
1.746
1.731
1.737
1,104,011
+0.00(+0.00%)
Aug 30, 2007
1.728
1.743
1.728
1.737
300,331
+0.01(+0.34%)
Aug 29, 2007
1.719
1.743
1.719
1.731
395,967
+0.01(+0.69%)
Aug 28, 2007
1.722
1.728
1.711
1.719
388,920
+0.00(+0.17%)
Aug 27, 2007
1.714
1.731
1.711
1.716
1,513,402
-0.00(-0.17%)
Aug 24, 2007
1.719
1.728
1.719
1.719
337,579
+0.00(+0.00%)
Aug 23, 2007
1.716
1.728
1.716
1.719
440,933
+0.00(+0.17%)
Aug 22, 2007
1.714
1.725
1.714
1.716
420,799
-0.01(-0.35%)
Aug 21, 2007
1.699
1.722
1.697
1.722
439,255
+0.01(+0.70%)
Aug 20, 2007
1.684
1.713
1.684
1.711
414,088
+0.03(+1.95%)
Aug 17, 2007
1.672
1.696
1.672
1.678
716,433
+0.01(+0.54%)
Aug 16, 2007
1.663
1.678
1.651
1.669
1,430,181
-0.01(-0.53%)
Aug 15, 2007
1.693
1.696
1.663
1.678
1,064,750
-0.01(-0.53%)
Aug 14, 2007
1.702
1.705
1.687
1.687
864,417
-0.01(-0.70%)
Aug 13, 2007
1.716
1.716
1.693
1.699
719,788
-0.00(-0.18%)
Aug 10, 2007
1.705
1.711
1.702
1.702
1,158,037
-0.01(-0.70%)
Aug 09, 2007
1.719
1.725
1.699
1.714
870,457
-0.01(-0.69%)
Aug 08, 2007
1.714
1.734
1.714
1.725
625,159
+0.01(+0.70%)
Aug 07, 2007
1.711
1.719
1.711
1.714
1,010,053
-0.01(-0.35%)
Aug 06, 2007
1.722
1.728
1.716
1.719
508,382
-0.01(-0.69%)
Aug 03, 2007
1.731
1.737
1.722
1.731
327,512
+0.01(+0.52%)
Aug 02, 2007
1.725
1.728
1.719
1.722
181,205
+0.00(+0.00%)
Aug 01, 2007
1.719
1.731
1.711
1.722
756,365
-0.00(-0.21%)
Jul 31, 2007
1.719
1.731
1.719
1.726
271,808
+0.01(+0.55%)
Jul 30, 2007
1.711
1.719
1.711
1.716
362,746
+0.01(+0.70%)
Jul 27, 2007
1.711
1.716
1.702
1.705
847,303
+0.00(+0.00%)
Jul 26, 2007
1.725
1.732
1.705
1.705
1,321,793
-0.04(-2.05%)
Jul 25, 2007
1.740
1.743
1.731
1.740
322,478
-0.00(-0.17%)
Jul 24, 2007
1.740
1.746
1.734
1.743
909,719
-0.00(-0.17%)
Jul 23, 2007
1.755
1.764
1.743
1.746
1,118,105
-0.01(-0.68%)
Jul 20, 2007
1.752
1.761
1.749
1.758
374,827
+0.01(+0.51%)
Jul 19, 2007
1.755
1.758
1.749
1.749
404,021
-0.00(-0.17%)
Jul 18, 2007
1.749
1.758
1.749
1.752
401,672
+0.00(+0.17%)
Jul 17, 2007
1.761
1.767
1.749
1.749
393,618
-0.01(-0.68%)
Jul 16, 2007
1.758
1.761
1.752
1.761
393,954
+0.01(+0.68%)
Jul 13, 2007
1.764
1.764
1.749
1.749
672,474
-0.01(-0.68%)
Jul 12, 2007
1.767
1.767
1.761
1.761
520,127
-0.00(-0.17%)
Jul 11, 2007
1.773
1.773
1.764
1.764
315,431
+0.00(+0.00%)
Jul 10, 2007
1.773
1.776
1.764
1.764
455,362
-0.01(-0.84%)
Jul 09, 2007
1.779
1.779
1.773
1.779
562,408
+0.01(+0.34%)
Jul 06, 2007
1.770
1.800
1.764
1.773
837,236
-0.01(-0.34%)
Jul 05, 2007
1.776
1.779
1.764
1.779
671,467
+0.01(+0.34%)
Jul 03, 2007
1.776
1.785
1.773
1.773
287,244
-0.01(-0.50%)
Jul 02, 2007
1.770
1.782
1.764
1.782
1,407,698
+0.01(+0.67%)
Jun 29, 2007
1.764
1.770
1.761
1.770
394,961
+0.01(+0.68%)
Jun 28, 2007
1.767
1.767
1.758
1.758
1,292,599
-0.01(-0.51%)
Jun 27, 2007
1.755
1.767
1.755
1.767
442,946
+0.01(+0.68%)
Jun 26, 2007
1.752
1.764
1.752
1.755
846,968
+0.00(+0.00%)
Jun 25, 2007
1.761
1.767
1.749
1.755
800,660
-0.01(-0.34%)
Jun 22, 2007
1.752
1.761
1.752
1.761
572,139
+0.01(+0.34%)
Jun 21, 2007
1.758
1.764
1.755
1.755
537,576
-0.00(-0.17%)
Jun 20, 2007
1.767
1.773
1.755
1.758
562,408
-0.01(-0.34%)
Jun 19, 2007
1.764
1.773
1.764
1.764
488,919
+0.00(+0.00%)
Jun 18, 2007
1.773
1.776
1.764
1.764
458,718
-0.01(-0.50%)
Jun 15, 2007
1.764
1.773
1.764
1.773
473,819
+0.01(+0.51%)
Jun 14, 2007
1.761
1.773
1.761
1.764
549,992
+0.00(+0.00%)
Jun 13, 2007
1.746
1.767
1.746
1.764
812,069
+0.01(+0.66%)
Jun 12, 2007
1.767
1.767
1.737
1.753
841,934
-0.02(-0.99%)
Jun 11, 2007
1.770
1.773
1.761
1.770
482,543
-0.00(-0.17%)
Jun 08, 2007
1.776
1.779
1.770
1.773
649,319
-0.01(-0.34%)
Jun 07, 2007
1.785
1.788
1.776
1.779
981,530
-0.01(-0.33%)
Jun 06, 2007
1.794
1.797
1.785
1.785
569,790
-0.01(-0.66%)
Jun 05, 2007
1.797
1.800
1.791
1.797
502,677
+0.00(+0.17%)
Jun 04, 2007
1.794
1.803
1.794
1.794
404,692
+0.00(+0.00%)
Jun 01, 2007
1.803
1.806
1.794
1.794
459,054
-0.01(-0.66%)
May 31, 2007
1.797
1.809
1.797
1.806
1,163,071
+0.01(+0.33%)
May 30, 2007
1.794
1.800
1.794
1.800
474,154
+0.00(+0.17%)
May 29, 2007
1.791
1.800
1.788
1.797
733,882
+0.00(+0.17%)
May 25, 2007
1.785
1.794
1.785
1.794
1,078,508
+0.01(+0.33%)
May 24, 2007
1.809
1.791
1.782
1.788
644,957
+0.01(+0.33%)
May 23, 2007
1.788
1.794
1.782
1.782
741,936
-0.01(-0.33%)
May 22, 2007
1.794
1.794
1.788
1.788
515,093
-0.00(-0.17%)
May 21, 2007
1.794
1.797
1.785
1.791
966,765
-0.00(-0.17%)
May 18, 2007
1.803
1.803
1.791
1.794
720,459
-0.01(-0.33%)
May 17, 2007
1.803
1.806
1.800
1.800
272,143
-0.01(-0.33%)
May 16, 2007
1.803
1.806
1.800
1.806
497,644
+0.00(+0.17%)
May 15, 2007
1.806
1.809
1.800
1.803
553,683
+0.00(+0.00%)
May 14, 2007
1.806
1.812
1.803
1.803
865,337
-0.00(-0.17%)
May 11, 2007
1.806
1.812
1.806
1.806
623,816
+0.00(+0.00%)
May 10, 2007
1.806
1.809
1.800
1.806
613,414
+0.00(+0.00%)
May 09, 2007
1.806
1.809
1.803
1.806
800,660
-0.01(-0.49%)
May 08, 2007
1.812
1.815
1.794
1.815
1,336,894
+0.00(+0.16%)
May 07, 2007
1.818
1.818
1.812
1.812
1,315,418
-0.00(-0.16%)
May 04, 2007
1.818
1.821
1.815
1.815
403,350
-0.01(-0.33%)
May 03, 2007
1.815
1.821
1.815
1.821
909,719
+0.01(+0.33%)
May 02, 2007
1.815
1.821
1.815
1.815
510,731
-0.00(-0.16%)
May 01, 2007
1.815
1.821
1.812
1.818
582,542
+0.01(+0.33%)
Apr 30, 2007
1.818
1.818
1.812
1.812
347,646
-0.00(-0.16%)
Apr 27, 2007
1.815
1.821
1.815
1.815
319,123
+0.00(+0.00%)
Apr 26, 2007
1.818
1.821
1.815
1.815
541,603
+0.00(+0.00%)
Apr 25, 2007
1.812
1.821
1.809
1.815
933,879
+0.00(+0.16%)
Apr 24, 2007
1.803
1.812
1.803
1.812
520,798
+0.01(+0.50%)
Apr 23, 2007
1.812
1.815
1.803
1.803
569,455
-0.01(-0.49%)
Apr 20, 2007
1.809
1.815
1.809
1.812
741,600
+0.00(+0.16%)
Apr 19, 2007
1.815
1.815
1.809
1.809
513,751
-0.01(-0.33%)
Apr 18, 2007
1.812
1.815
1.809
1.815
480,865
+0.00(+0.00%)
Apr 17, 2007
1.815
1.821
1.809
1.815
615,092
+0.01(+0.33%)
Apr 16, 2007
1.821
1.824
1.809
1.809
672,809
-0.01(-0.49%)
Apr 13, 2007
1.827
1.827
1.818
1.818
437,242
+0.00(+0.00%)
Apr 12, 2007
1.821
1.824
1.818
1.818
697,305
-0.00(-0.16%)
Apr 11, 2007
1.821
1.830
1.818
1.821
933,208
+0.00(+0.16%)
Apr 10, 2007
1.830
1.836
1.818
1.818
743,949
-0.01(-0.65%)
Apr 09, 2007
1.830
1.845
1.830
1.830
673,145
+0.01(+0.33%)
Apr 05, 2007
1.824
1.830
1.824
1.824
392,612
+0.00(+0.00%)
Apr 04, 2007
1.824
1.830
1.824
1.824
469,792
+0.00(+0.00%)
Apr 03, 2007
1.827
1.833
1.824
1.824
1,378,504
-0.00(-0.16%)
Apr 02, 2007
1.830
1.842
1.827
1.827
441,940
+0.00(+0.16%)
Mar 30, 2007
1.830
1.836
1.824
1.824
393,283
-0.00(-0.16%)
Mar 29, 2007
1.833
1.839
1.824
1.827
525,496
-0.00(-0.16%)
Mar 28, 2007
1.824
1.851
1.824
1.830
960,725
+0.00(+0.00%)
Mar 27, 2007
1.821
1.830
1.821
1.830
516,435
+0.01(+0.33%)
Mar 26, 2007
1.827
1.830
1.818
1.824
667,104
-0.01(-0.33%)
Mar 23, 2007
1.824
1.830
1.824
1.830
389,256
+0.00(+0.16%)
Mar 22, 2007
1.821
1.827
1.821
1.827
431,202
+0.00(+0.00%)
Mar 21, 2007
1.821
1.827
1.818
1.827
229,191
+0.01(+0.33%)
Mar 20, 2007
1.824
1.827
1.821
1.821
442,275
+0.00(+0.00%)
Mar 19, 2007
1.818
1.824
1.818
1.821
235,567
+0.00(+0.16%)
Mar 16, 2007
1.818
1.821
1.815
1.818
171,809
+0.00(+0.16%)
Mar 15, 2007
1.821
1.824
1.815
1.815
423,819
-0.01(-0.49%)
Mar 14, 2007
1.827
1.830
1.821
1.824
231,204
-0.00(-0.16%)
Mar 13, 2007
1.827
1.830
1.821
1.827
831,867
+0.00(+0.00%)
Mar 12, 2007
1.821
1.827
1.818
1.827
368,115
+0.01(+0.66%)
Mar 09, 2007
1.812
1.824
1.812
1.815
268,452
-0.01(-0.81%)
Mar 08, 2007
1.824
1.830
1.818
1.830
414,423
+0.01(+0.66%)
Mar 07, 2007
1.821
1.824
1.818
1.818
378,182
-0.00(-0.16%)
Mar 06, 2007
1.824
1.824
1.821
1.821
269,123
+0.00(+0.16%)
Mar 05, 2007
1.833
1.833
1.818
1.818
1,113,072
-0.01(-0.49%)
Mar 02, 2007
1.830
1.833
1.827
1.827
465,429
-0.00(-0.16%)
Mar 01, 2007
1.830
1.839
1.830
1.830
695,628
-0.01(-0.32%)
Feb 28, 2007
1.836
1.836
1.830
1.836
320,129
+0.01(+0.33%)
Feb 27, 2007
1.830
1.839
1.830
1.830
1,307,364
-0.00(-0.16%)
Feb 26, 2007
1.827
1.836
1.827
1.833
316,361
+0.01(+0.33%)
Feb 23, 2007
1.827
1.833
1.821
1.827
567,441
+0.00(+0.16%)
Feb 22, 2007
1.821
1.830
1.818
1.824
584,891
+0.00(+0.00%)
Feb 21, 2007
1.818
1.833
1.818
1.824
1,019,784
+0.01(+0.33%)
Feb 20, 2007
1.812
1.821
1.809
1.818
1,066,763
+0.00(+0.16%)
Feb 16, 2007
1.812
1.815
1.806
1.815
462,074
+0.01(+0.50%)
Feb 15, 2007
1.797
1.812
1.797
1.806
548,314
+0.01(+0.33%)
Feb 14, 2007
1.797
1.806
1.794
1.800
495,697
+0.00(+0.17%)
Feb 13, 2007
1.800
1.803
1.794
1.797
490,932
-0.01(-0.33%)
Feb 12, 2007
1.800
1.803
1.791
1.803
498,983
+0.01(+0.33%)
Feb 09, 2007
1.806
1.806
1.797
1.797
486,570
-0.02(-0.99%)
Feb 08, 2007
1.806
1.815
1.806
1.815
699,654
+0.01(+0.33%)
Feb 07, 2007
1.806
1.812
1.806
1.809
429,188
+0.00(+0.17%)
Feb 06, 2007
1.806
1.812
1.806
1.806
535,227
-0.01(-0.33%)
Feb 05, 2007
1.809
1.812
1.806
1.812
362,075
+0.01(+0.33%)
Feb 02, 2007
1.809
1.812
1.806
1.806
539,925
-0.00(-0.16%)
Feb 01, 2007
1.806
1.812
1.806
1.809
700,997
+0.00(+0.17%)
Jan 31, 2007
1.812
1.815
1.806
1.806
455,362
-0.00(-0.16%)
Jan 30, 2007
1.812
1.815
1.809
1.809
647,977
-0.00(-0.16%)
Jan 29, 2007
1.809
1.815
1.806
1.812
559,052
+0.00(+0.16%)
Jan 26, 2007
1.812
1.818
1.806
1.809
558,381
-0.00(-0.16%)
Jan 25, 2007
1.815
1.818
1.806
1.812
634,555
+0.00(+0.00%)
Jan 24, 2007
1.809
1.818
1.806
1.812
635,561
+0.00(+0.16%)
Jan 23, 2007
1.803
1.812
1.803
1.809
652,340
+0.01(+0.33%)
Jan 22, 2007
1.809
1.809
1.803
1.803
366,773
-0.00(-0.17%)
Jan 19, 2007
1.803
1.809
1.803
1.806
305,364
-0.00(-0.16%)
Jan 18, 2007
1.806
1.812
1.797
1.809
1,683,869
+0.00(+0.00%)
Jan 17, 2007
1.806
1.815
1.806
1.809
739,251
-0.00(-0.16%)
Jan 16, 2007
1.806
1.815
1.800
1.812
1,369,108
+0.01(+0.66%)
Jan 12, 2007
1.800
1.806
1.797
1.800
747,305
+0.00(+0.17%)
Jan 11, 2007
1.797
1.812
1.794
1.797
798,646
+0.00(+0.16%)
Jan 10, 2007
1.812
1.812
1.794
1.794
488,583
-0.02(-1.15%)
Jan 09, 2007
1.806
1.818
1.800
1.815
992,603
+0.01(+0.83%)
Jan 08, 2007
1.785
1.806
1.785
1.800
660,393
+0.01(+0.83%)
Jan 05, 2007
1.791
1.794
1.785
1.785
537,912
-0.01(-0.83%)
Jan 04, 2007
1.794
1.800
1.788
1.800
843,612
+0.00(+0.17%)
Jan 03, 2007
1.794
1.803
1.785
1.797
1,375,820
+0.00(+0.17%)
Dec 29, 2006
1.797
1.803
1.794
1.794
566,435
+0.00(+0.00%)
Dec 28, 2006
1.800
1.809
1.794
1.794
544,623
-0.01(-0.50%)
Dec 27, 2006
1.800
1.812
1.800
1.803
483,550
-0.00(-0.16%)
Dec 26, 2006
1.803
1.809
1.797
1.806
453,013
-0.00(-0.17%)
Dec 22, 2006
1.791
1.809
1.791
1.809
265,768
+0.01(+0.83%)
Dec 21, 2006
1.797
1.797
1.788
1.794
258,721
+0.00(+0.00%)
Dec 20, 2006
1.794
1.797
1.788
1.794
504,019
-0.00(-0.17%)
Dec 19, 2006
1.788
1.797
1.788
1.797
291,271
+0.01(+0.67%)
Dec 18, 2006
1.794
1.800
1.785
1.785
547,307
-0.01(-0.66%)
Dec 15, 2006
1.803
1.809
1.791
1.797
495,630
-0.01(-0.33%)
Dec 14, 2006
1.806
1.812
1.803
1.803
462,745
+0.00(+0.00%)
Dec 13, 2006
1.803
1.815
1.803
1.803
407,376
-0.01(-0.49%)
Dec 12, 2006
1.818
1.818
1.812
1.812
959,718
+0.00(+0.00%)
Dec 11, 2006
1.806
1.818
1.806
1.812
690,594
+0.01(+0.33%)
Dec 08, 2006
1.806
1.812
1.803
1.806
543,952
+0.00(+0.00%)
Dec 07, 2006
1.809
1.818
1.806
1.806
461,067
-0.01(-0.33%)
Dec 06, 2006
1.818
1.821
1.812
1.812
540,932
-0.01(-0.49%)
Dec 05, 2006
1.815
1.830
1.815
1.821
364,088
+0.00(+0.16%)
Dec 04, 2006
1.812
1.827
1.812
1.818
610,729
-0.00(-0.16%)
Dec 01, 2006
1.815
1.824
1.806
1.821
394,289
+0.01(+0.33%)
Nov 30, 2006
1.800
1.815
1.800
1.815
579,522
+0.01(+0.66%)
Nov 29, 2006
1.809
1.812
1.797
1.803
321,136
-0.00(-0.17%)
Nov 28, 2006
1.797
1.809
1.794
1.806
240,600
+0.00(+0.17%)
Nov 27, 2006
1.797
1.809
1.797
1.803
564,757
+0.01(+0.33%)
Nov 24, 2006
1.797
1.812
1.791
1.797
149,997
+0.00(+0.00%)
Nov 22, 2006
1.785
1.800
1.785
1.797
586,904
+0.01(+0.50%)
Nov 21, 2006
1.782
1.794
1.782
1.788
547,643
+0.00(+0.17%)
Nov 20, 2006
1.779
1.788
1.776
1.785
634,555
+0.01(+0.33%)
Nov 17, 2006
1.779
1.785
1.776
1.779
419,457
+0.00(+0.00%)
Nov 16, 2006
1.779
1.785
1.779
1.779
379,525
+0.00(+0.00%)
Nov 15, 2006
1.782
1.788
1.779
1.779
421,135
-0.01(-0.33%)
Nov 14, 2006
1.776
1.788
1.776
1.785
523,818
+0.01(+0.67%)
Nov 13, 2006
1.770
1.782
1.770
1.773
354,693
+0.00(+0.17%)
Nov 10, 2006
1.767
1.779
1.767
1.770
244,963
+0.00(+0.17%)
Nov 09, 2006
1.767
1.776
1.767
1.767
512,073
-0.01(-0.50%)
Nov 08, 2006
1.776
1.785
1.776
1.776
425,161
+0.00(+0.00%)
Nov 07, 2006
1.779
1.788
1.773
1.776
288,251
-0.00(-0.17%)
Nov 06, 2006
1.767
1.791
1.767
1.779
333,888
+0.01(+0.67%)
Nov 03, 2006
1.779
1.782
1.761
1.767
507,711
-0.02(-1.00%)
Nov 02, 2006
1.788
1.794
1.782
1.785
590,931
-0.01(-0.33%)
Nov 01, 2006
1.788
1.797
1.788
1.791
424,490
+0.00(+0.17%)
Oct 31, 2006
1.788
1.794
1.788
1.788
249,325
+0.00(+0.17%)
Oct 30, 2006
1.794
1.797
1.785
1.785
505,697
-0.01(-0.33%)
Oct 27, 2006
1.797
1.800
1.791
1.791
356,370
-0.00(-0.17%)
Oct 26, 2006
1.791
1.797
1.785
1.794
605,025
+0.01(+0.33%)
Oct 25, 2006
1.785
1.794
1.782
1.788
476,503
+0.00(+0.00%)
Oct 24, 2006
1.782
1.791
1.782
1.788
495,630
+0.00(+0.00%)
Oct 23, 2006
1.785
1.791
1.779
1.788
423,819
+0.00(+0.00%)
Oct 20, 2006
1.782
1.791
1.779
1.788
299,995
+0.00(+0.17%)
Oct 19, 2006
1.785
1.794
1.779
1.785
679,185
+0.00(+0.00%)
Oct 18, 2006
1.785
1.797
1.785
1.785
399,323
-0.01(-0.33%)
Oct 17, 2006
1.794
1.800
1.791
1.791
380,196
-0.01(-0.50%)
Oct 16, 2006
1.785
1.800
1.785
1.800
459,725
+0.02(+1.00%)
Oct 13, 2006
1.785
1.794
1.782
1.782
215,768
-0.01(-0.33%)
Oct 12, 2006
1.791
1.800
1.788
1.788
522,811
-0.00(-0.17%)
Oct 11, 2006
1.782
1.803
1.782
1.791
367,109
+0.00(+0.17%)
Oct 10, 2006
1.788
1.791
1.779
1.788
171,474
-0.01(-0.33%)
Oct 09, 2006
1.800
1.809
1.794
1.794
442,611
-0.01(-0.50%)
Oct 06, 2006
1.797
1.806
1.794
1.803
353,350
-0.00(-0.17%)
Oct 05, 2006
1.797
1.806
1.788
1.806
763,747
+0.00(+0.17%)
Oct 04, 2006
1.788
1.803
1.788
1.803
806,700
+0.01(+0.67%)
Oct 03, 2006
1.776
1.797
1.776
1.791
654,353
+0.01(+0.67%)
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.