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
)
4.659
+0.004 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2021
5.175
5.207
5.159
5.207
318,036
+0.06(+1.23%)
Sep 29, 2021
5.096
5.159
5.083
5.144
218,083
+0.05(+0.93%)
Sep 28, 2021
5.001
5.104
4.989
5.096
165,895
+0.10(+1.90%)
Sep 27, 2021
5.009
5.048
4.977
5.001
170,493
-0.02(-0.32%)
Sep 24, 2021
5.024
5.048
4.993
5.017
148,978
-0.01(-0.16%)
Sep 23, 2021
5.017
5.072
4.993
5.024
116,387
+0.02(+0.32%)
Sep 22, 2021
5.017
5.048
4.985
5.009
172,485
-0.01(-0.16%)
Sep 21, 2021
5.017
5.048
5.001
5.017
131,040
+0.02(+0.32%)
Sep 20, 2021
5.048
5.052
4.971
5.001
178,356
-0.06(-1.10%)
Sep 17, 2021
5.096
5.112
5.032
5.056
141,095
-0.05(-0.93%)
Sep 16, 2021
5.191
5.199
5.104
5.104
120,687
-0.10(-1.83%)
Sep 15, 2021
5.239
5.239
5.183
5.199
106,031
-0.04(-0.76%)
Sep 14, 2021
5.247
5.271
5.183
5.239
106,084
-0.01(-0.13%)
Sep 13, 2021
5.182
5.245
5.163
5.245
196,093
+0.11(+2.15%)
Sep 10, 2021
5.238
5.238
5.127
5.135
132,896
-0.09(-1.66%)
Sep 09, 2021
5.143
5.222
5.143
5.222
120,011
+0.09(+1.69%)
Sep 08, 2021
5.159
5.182
5.127
5.135
93,311
-0.04(-0.76%)
Sep 07, 2021
5.174
5.214
5.143
5.174
92,048
+0.00(+0.00%)
Sep 03, 2021
5.174
5.190
5.159
5.174
72,728
+0.00(+0.00%)
Sep 02, 2021
5.190
5.238
5.143
5.174
226,163
-0.01(-0.15%)
Sep 01, 2021
5.174
5.198
5.167
5.182
117,673
+0.01(+0.15%)
Aug 31, 2021
5.174
5.190
5.143
5.174
223,258
+0.02(+0.31%)
Aug 30, 2021
5.119
5.159
5.103
5.159
204,460
+0.06(+1.08%)
Aug 27, 2021
5.009
5.119
5.009
5.103
152,828
+0.09(+1.73%)
Aug 26, 2021
4.985
5.040
4.977
5.017
149,379
+0.03(+0.63%)
Aug 25, 2021
5.001
5.009
4.977
4.985
93,639
+0.00(+0.00%)
Aug 24, 2021
5.009
5.025
4.977
4.985
119,563
-0.02(-0.32%)
Aug 23, 2021
5.072
5.076
5.001
5.001
125,617
-0.06(-1.25%)
Aug 20, 2021
5.064
5.080
5.048
5.064
96,872
+0.01(+0.16%)
Aug 19, 2021
5.040
5.056
5.033
5.056
90,090
+0.02(+0.31%)
Aug 18, 2021
5.072
5.072
5.032
5.040
134,969
-0.04(-0.78%)
Aug 17, 2021
5.072
5.080
5.048
5.080
156,927
+0.03(+0.50%)
Aug 16, 2021
5.039
5.063
5.039
5.055
236,553
+0.00(+0.00%)
Aug 13, 2021
5.047
5.063
5.031
5.055
139,399
+0.02(+0.31%)
Aug 12, 2021
5.039
5.047
5.016
5.039
109,248
+0.02(+0.31%)
Aug 11, 2021
5.008
5.039
5.008
5.023
132,113
+0.00(+0.00%)
Aug 10, 2021
5.039
5.039
4.988
5.023
110,015
-0.02(-0.31%)
Aug 09, 2021
5.031
5.039
4.976
5.039
110,832
+0.00(+0.00%)
Aug 06, 2021
5.008
5.039
4.984
5.039
104,363
+0.04(+0.78%)
Aug 05, 2021
5.008
5.016
4.945
5.000
219,416
+0.00(+0.00%)
Aug 04, 2021
4.929
5.008
4.921
5.000
206,056
+0.06(+1.27%)
Aug 03, 2021
4.882
4.937
4.874
4.937
130,559
+0.07(+1.45%)
Aug 02, 2021
4.882
4.898
4.859
4.867
180,845
-0.02(-0.48%)
Jul 30, 2021
4.906
4.906
4.874
4.890
170,930
+0.02(+0.48%)
Jul 29, 2021
4.859
4.879
4.851
4.867
141,214
+0.02(+0.32%)
Jul 28, 2021
4.859
4.874
4.845
4.851
159,212
+0.01(+0.16%)
Jul 27, 2021
4.859
4.879
4.843
4.843
116,238
-0.02(-0.32%)
Jul 26, 2021
4.874
4.882
4.851
4.859
152,203
-0.01(-0.16%)
Jul 23, 2021
4.906
4.921
4.851
4.867
155,676
-0.06(-1.27%)
Jul 22, 2021
4.874
4.929
4.851
4.929
109,830
+0.07(+1.45%)
Jul 21, 2021
4.867
4.906
4.827
4.859
154,698
+0.00(+0.00%)
Jul 20, 2021
4.882
4.906
4.820
4.859
213,519
+0.02(+0.32%)
Jul 19, 2021
4.894
4.914
4.835
4.843
244,269
-0.07(-1.44%)
Jul 16, 2021
4.945
4.975
4.914
4.914
91,486
-0.04(-0.79%)
Jul 15, 2021
4.961
4.984
4.929
4.953
93,237
-0.02(-0.32%)
Jul 14, 2021
4.976
4.992
4.945
4.968
138,196
-0.02(-0.47%)
Jul 13, 2021
4.992
4.996
4.953
4.992
317,786
+0.01(+0.19%)
Jul 12, 2021
4.944
4.998
4.944
4.983
105,555
+0.04(+0.79%)
Jul 09, 2021
4.920
4.967
4.920
4.944
124,350
+0.02(+0.32%)
Jul 08, 2021
4.928
4.936
4.889
4.928
115,304
+0.00(+0.00%)
Jul 07, 2021
4.920
4.928
4.889
4.928
77,147
+0.02(+0.48%)
Jul 06, 2021
4.889
4.905
4.874
4.905
174,985
+0.03(+0.64%)
Jul 02, 2021
4.866
4.889
4.866
4.874
156,997
+0.01(+0.16%)
Jul 01, 2021
4.866
4.920
4.858
4.866
176,743
+0.00(+0.00%)
Jun 30, 2021
4.897
4.944
4.866
4.866
323,562
-0.01(-0.16%)
Jun 29, 2021
4.850
4.881
4.850
4.874
119,864
+0.01(+0.16%)
Jun 28, 2021
4.843
4.881
4.819
4.866
226,531
+0.05(+0.97%)
Jun 25, 2021
4.850
4.851
4.804
4.819
191,059
-0.02(-0.48%)
Jun 24, 2021
4.889
4.897
4.827
4.843
257,510
-0.02(-0.48%)
Jun 23, 2021
4.874
4.889
4.866
4.866
173,076
-0.01(-0.16%)
Jun 22, 2021
4.905
4.905
4.866
4.874
143,204
-0.02(-0.48%)
Jun 21, 2021
4.944
4.959
4.881
4.897
192,756
-0.04(-0.79%)
Jun 18, 2021
4.936
4.936
4.920
4.936
113,582
+0.01(+0.16%)
Jun 17, 2021
4.936
4.936
4.905
4.928
84,969
-0.01(-0.16%)
Jun 16, 2021
4.952
4.952
4.920
4.936
70,052
+0.01(+0.16%)
Jun 15, 2021
4.928
4.936
4.905
4.928
57,120
+0.00(+0.03%)
Jun 14, 2021
4.904
4.935
4.904
4.927
67,711
+0.02(+0.47%)
Jun 11, 2021
4.896
4.935
4.896
4.904
122,383
+0.01(+0.16%)
Jun 10, 2021
4.880
4.933
4.880
4.896
129,801
+0.02(+0.32%)
Jun 09, 2021
4.873
4.904
4.857
4.880
115,627
+0.00(+0.00%)
Jun 08, 2021
4.880
4.904
4.857
4.880
171,744
+0.02(+0.32%)
Jun 07, 2021
4.880
4.888
4.865
4.865
84,910
-0.02(-0.32%)
Jun 04, 2021
4.842
4.896
4.842
4.880
146,055
+0.04(+0.80%)
Jun 03, 2021
4.849
4.865
4.834
4.842
152,620
-0.01(-0.16%)
Jun 02, 2021
4.911
4.919
4.842
4.849
234,100
-0.05(-0.95%)
Jun 01, 2021
4.942
4.989
4.896
4.896
198,540
-0.05(-0.94%)
May 28, 2021
5.012
5.020
4.942
4.942
182,871
-0.03(-0.62%)
May 27, 2021
5.004
5.027
4.965
4.973
76,819
-0.04(-0.77%)
May 26, 2021
5.020
5.035
4.989
5.012
115,083
+0.02(+0.31%)
May 25, 2021
5.004
5.020
4.996
4.996
51,539
-0.02(-0.31%)
May 24, 2021
5.012
5.035
4.996
5.012
119,556
+0.01(+0.15%)
May 21, 2021
5.035
5.039
4.989
5.004
90,486
-0.03(-0.61%)
May 20, 2021
5.051
5.051
4.989
5.035
83,186
-0.02(-0.31%)
May 19, 2021
4.958
5.051
4.950
5.051
139,907
+0.09(+1.87%)
May 18, 2021
5.004
5.027
4.958
4.958
76,697
-0.04(-0.90%)
May 17, 2021
4.987
5.018
4.987
5.003
95,745
-0.00(-0.00%)
May 14, 2021
4.995
5.010
4.957
5.003
133,532
+0.00(+0.00%)
May 13, 2021
4.926
5.003
4.926
5.003
83,317
+0.06(+1.24%)
May 12, 2021
4.864
4.941
4.854
4.941
218,876
+0.07(+1.42%)
May 11, 2021
4.895
4.918
4.864
4.872
83,195
-0.03(-0.63%)
May 10, 2021
4.941
4.957
4.887
4.903
167,860
-0.04(-0.78%)
May 07, 2021
4.964
4.980
4.941
4.941
181,188
-0.03(-0.62%)
May 06, 2021
4.964
4.972
4.949
4.972
114,455
+0.02(+0.47%)
May 05, 2021
4.987
5.003
4.949
4.949
152,555
-0.05(-0.92%)
May 04, 2021
4.987
5.033
4.980
4.995
155,443
+0.01(+0.15%)
May 03, 2021
5.072
5.087
4.987
4.987
134,091
-0.05(-1.07%)
Apr 30, 2021
5.057
5.095
5.033
5.041
144,573
+0.01(+0.15%)
Apr 29, 2021
5.072
5.072
5.010
5.033
112,867
-0.03(-0.61%)
Apr 28, 2021
4.964
5.072
4.957
5.064
179,415
+0.10(+2.01%)
Apr 27, 2021
4.964
4.995
4.957
4.964
138,227
-0.02(-0.31%)
Apr 26, 2021
4.995
4.995
4.957
4.980
93,319
-0.01(-0.15%)
Apr 23, 2021
4.957
4.987
4.941
4.987
52,702
+0.04(+0.78%)
Apr 22, 2021
4.964
4.980
4.941
4.949
62,382
+0.00(+0.00%)
Apr 21, 2021
4.995
5.018
4.941
4.949
129,801
-0.02(-0.46%)
Apr 20, 2021
5.026
5.033
4.972
4.972
111,455
-0.05(-1.07%)
Apr 19, 2021
5.003
5.033
4.995
5.026
150,596
+0.02(+0.46%)
Apr 16, 2021
5.018
5.026
4.972
5.003
160,059
+0.01(+0.15%)
Apr 15, 2021
4.941
4.995
4.934
4.995
91,013
+0.06(+1.25%)
Apr 14, 2021
4.918
4.957
4.918
4.934
108,456
+0.02(+0.47%)
Apr 13, 2021
4.941
4.957
4.910
4.910
94,233
-0.01(-0.29%)
Apr 12, 2021
4.986
4.993
4.925
4.925
109,900
-0.06(-1.23%)
Apr 09, 2021
5.009
5.016
4.963
4.986
122,462
+0.01(+0.15%)
Apr 08, 2021
4.947
4.986
4.947
4.978
119,400
+0.05(+0.93%)
Apr 07, 2021
4.955
4.993
4.932
4.932
121,777
+0.01(+0.15%)
Apr 06, 2021
4.978
4.993
4.925
4.925
118,543
-0.06(-1.23%)
Apr 05, 2021
5.001
5.024
4.963
4.986
213,197
+0.04(+0.77%)
Apr 01, 2021
4.970
4.978
4.925
4.947
148,396
+0.00(+0.00%)
Mar 31, 2021
4.909
4.963
4.894
4.947
227,821
+0.05(+0.93%)
Mar 30, 2021
4.825
4.909
4.825
4.902
124,803
+0.01(+0.16%)
Mar 29, 2021
4.833
4.894
4.818
4.894
332,506
+0.07(+1.42%)
Mar 26, 2021
4.802
4.833
4.802
4.825
110,412
+0.01(+0.16%)
Mar 25, 2021
4.787
4.818
4.779
4.818
179,539
+0.02(+0.48%)
Mar 24, 2021
4.741
4.795
4.741
4.795
141,496
+0.06(+1.29%)
Mar 23, 2021
4.688
4.734
4.688
4.734
123,654
+0.05(+1.14%)
Mar 22, 2021
4.688
4.713
4.676
4.680
126,969
+0.01(+0.16%)
Mar 19, 2021
4.673
4.676
4.642
4.673
214,801
-0.02(-0.33%)
Mar 18, 2021
4.734
4.741
4.657
4.688
228,374
-0.05(-1.13%)
Mar 17, 2021
4.787
4.787
4.734
4.741
129,243
-0.02(-0.48%)
Mar 16, 2021
4.772
4.810
4.764
4.764
191,040
-0.03(-0.60%)
Mar 15, 2021
4.770
4.800
4.770
4.793
171,997
+0.02(+0.32%)
Mar 12, 2021
4.770
4.785
4.755
4.778
121,315
-0.01(-0.16%)
Mar 11, 2021
4.800
4.800
4.778
4.785
166,806
-0.02(-0.32%)
Mar 10, 2021
4.778
4.800
4.778
4.800
107,360
+0.03(+0.64%)
Mar 09, 2021
4.747
4.785
4.725
4.770
225,702
+0.03(+0.64%)
Mar 08, 2021
4.725
4.770
4.725
4.740
142,062
-0.02(-0.48%)
Mar 05, 2021
4.785
4.785
4.725
4.762
143,337
+0.00(+0.00%)
Mar 04, 2021
4.778
4.785
4.747
4.762
168,185
-0.02(-0.48%)
Mar 03, 2021
4.747
4.785
4.740
4.785
141,157
+0.06(+1.28%)
Mar 02, 2021
4.755
4.778
4.725
4.725
192,811
-0.05(-0.95%)
Mar 01, 2021
4.755
4.778
4.747
4.770
113,426
+0.04(+0.80%)
Feb 26, 2021
4.709
4.747
4.694
4.732
260,565
+0.06(+1.30%)
Feb 25, 2021
4.709
4.755
4.656
4.671
163,780
-0.03(-0.65%)
Feb 24, 2021
4.694
4.725
4.671
4.702
192,206
+0.03(+0.65%)
Feb 23, 2021
4.732
4.732
4.656
4.671
302,987
-0.05(-1.12%)
Feb 22, 2021
4.740
4.755
4.694
4.725
112,727
-0.01(-0.16%)
Feb 19, 2021
4.770
4.770
4.732
4.732
107,997
-0.02(-0.48%)
Feb 18, 2021
4.747
4.778
4.740
4.755
140,420
-0.02(-0.48%)
Feb 17, 2021
4.740
4.785
4.732
4.778
135,553
+0.02(+0.48%)
Feb 16, 2021
4.740
4.778
4.723
4.755
162,671
+0.02(+0.53%)
Feb 12, 2021
4.745
4.760
4.724
4.730
105,286
+0.00(+0.00%)
Feb 11, 2021
4.730
4.768
4.700
4.730
188,098
+0.01(+0.16%)
Feb 10, 2021
4.730
4.730
4.700
4.722
133,626
+0.03(+0.64%)
Feb 09, 2021
4.760
4.760
4.670
4.692
393,761
-0.06(-1.27%)
Feb 08, 2021
4.685
4.768
4.670
4.753
146,305
+0.08(+1.77%)
Feb 05, 2021
4.655
4.677
4.640
4.670
96,656
+0.04(+0.81%)
Feb 04, 2021
4.625
4.655
4.625
4.632
234,617
+0.01(+0.16%)
Feb 03, 2021
4.670
4.670
4.617
4.625
147,122
+0.00(+0.00%)
Feb 02, 2021
4.700
4.700
4.625
4.625
218,081
-0.04(-0.81%)
Feb 01, 2021
4.655
4.677
4.640
4.662
227,620
+0.03(+0.65%)
Jan 29, 2021
4.632
4.707
4.609
4.632
290,634
+0.00(+0.00%)
Jan 28, 2021
4.602
4.655
4.594
4.632
128,700
+0.02(+0.49%)
Jan 27, 2021
4.640
4.640
4.609
4.609
131,870
-0.02(-0.33%)
Jan 26, 2021
4.640
4.640
4.609
4.625
94,103
-0.02(-0.49%)
Jan 25, 2021
4.647
4.655
4.632
4.647
111,525
-0.01(-0.16%)
Jan 22, 2021
4.640
4.670
4.640
4.655
122,281
+0.02(+0.32%)
Jan 21, 2021
4.662
4.667
4.632
4.640
82,487
-0.02(-0.32%)
Jan 20, 2021
4.677
4.681
4.655
4.655
110,295
-0.03(-0.64%)
Jan 19, 2021
4.655
4.685
4.640
4.685
129,982
+0.05(+1.02%)
Jan 15, 2021
4.652
4.675
4.637
4.637
95,324
-0.01(-0.16%)
Jan 14, 2021
4.622
4.660
4.622
4.645
167,701
+0.02(+0.49%)
Jan 13, 2021
4.622
4.637
4.615
4.622
141,690
+0.01(+0.16%)
Jan 12, 2021
4.615
4.630
4.600
4.615
103,002
+0.01(+0.33%)
Jan 11, 2021
4.570
4.615
4.563
4.600
114,714
-0.01(-0.16%)
Jan 08, 2021
4.563
4.622
4.563
4.607
97,731
+0.04(+0.82%)
Jan 07, 2021
4.593
4.604
4.555
4.570
138,403
-0.04(-0.81%)
Jan 06, 2021
4.593
4.622
4.555
4.607
189,182
+0.03(+0.65%)
Jan 05, 2021
4.585
4.600
4.544
4.578
153,477
-0.01(-0.16%)
Jan 04, 2021
4.600
4.630
4.570
4.585
148,400
+0.01(+0.33%)
Dec 31, 2020
4.570
4.570
4.570
87,550
-0.08(-1.77%)
Dec 30, 2020
4.615
4.652
4.585
4.652
87,550
+0.05(+1.14%)
Dec 29, 2020
4.548
4.637
4.495
4.600
445,838
+0.06(+1.32%)
Dec 28, 2020
4.570
4.585
4.518
4.540
100,177
-0.04(-0.98%)
Dec 24, 2020
4.555
4.593
4.548
4.585
114,576
+0.04(+0.82%)
Dec 23, 2020
4.548
4.563
4.503
4.548
125,724
+0.01(+0.16%)
Dec 22, 2020
4.503
4.563
4.495
4.540
172,564
+0.02(+0.50%)
Dec 21, 2020
4.585
4.585
4.510
4.518
171,342
-0.09(-1.95%)
Dec 18, 2020
4.578
4.615
4.548
4.607
151,743
+0.04(+0.82%)
Dec 17, 2020
4.555
4.570
4.548
4.570
83,265
+0.02(+0.49%)
Dec 16, 2020
4.548
4.555
4.518
4.548
95,947
+0.01(+0.16%)
Dec 15, 2020
4.533
4.563
4.495
4.540
128,587
+0.02(+0.53%)
Dec 14, 2020
4.561
4.605
4.509
4.516
204,428
-0.03(-0.65%)
Dec 11, 2020
4.553
4.568
4.538
4.546
100,838
-0.01(-0.33%)
Dec 10, 2020
4.538
4.568
4.538
4.561
143,457
+0.02(+0.49%)
Dec 09, 2020
4.531
4.546
4.523
4.538
223,765
+0.02(+0.49%)
Dec 08, 2020
4.494
4.523
4.464
4.516
78,165
+0.02(+0.50%)
Dec 07, 2020
4.486
4.516
4.471
4.494
91,965
+0.01(+0.33%)
Dec 04, 2020
4.523
4.531
4.471
4.479
136,516
-0.02(-0.49%)
Dec 03, 2020
4.471
4.531
4.471
4.501
146,220
+0.03(+0.66%)
Dec 02, 2020
4.516
4.546
4.464
4.471
170,466
-0.07(-1.47%)
Dec 01, 2020
4.486
4.553
4.479
4.538
302,772
+0.05(+1.16%)
Nov 30, 2020
4.471
4.486
4.452
4.486
194,289
+0.02(+0.50%)
Nov 27, 2020
4.471
4.479
4.419
4.464
112,147
+0.01(+0.17%)
Nov 25, 2020
4.434
4.471
4.419
4.457
213,929
+0.02(+0.50%)
Nov 24, 2020
4.412
4.434
4.408
4.434
179,536
+0.03(+0.67%)
Nov 23, 2020
4.390
4.419
4.390
4.405
173,129
+0.01(+0.34%)
Nov 20, 2020
4.412
4.412
4.382
4.390
185,252
+0.00(+0.00%)
Nov 19, 2020
4.390
4.412
4.382
4.390
121,573
-0.01(-0.17%)
Nov 18, 2020
4.419
4.419
4.382
4.397
174,697
+0.00(+0.00%)
Nov 17, 2020
4.405
4.419
4.367
4.397
159,268
-0.01(-0.31%)
Nov 16, 2020
4.381
4.411
4.367
4.411
220,212
+0.03(+0.67%)
Nov 13, 2020
4.396
4.440
4.367
4.381
204,173
-0.01(-0.17%)
Nov 12, 2020
4.455
4.455
4.389
4.389
113,658
-0.08(-1.82%)
Nov 11, 2020
4.418
4.485
4.396
4.470
286,879
+0.06(+1.34%)
Nov 10, 2020
4.381
4.418
4.367
4.411
179,160
+0.04(+1.01%)
Nov 09, 2020
4.341
4.374
4.341
4.367
139,598
+0.04(+1.02%)
Nov 06, 2020
4.322
4.330
4.322
4.322
46,366
+0.00(+0.00%)
Nov 05, 2020
4.285
4.345
4.285
4.322
87,945
+0.04(+1.03%)
Nov 04, 2020
4.271
4.293
4.271
4.278
84,927
+0.03(+0.69%)
Nov 03, 2020
4.241
4.319
4.226
4.249
302,885
+0.01(+0.35%)
Nov 02, 2020
4.219
4.249
4.208
4.234
114,985
+0.05(+1.23%)
Oct 30, 2020
4.234
4.234
4.182
4.182
138,556
-0.03(-0.70%)
Oct 29, 2020
4.175
4.226
4.175
4.212
808,310
+0.04(+0.88%)
Oct 28, 2020
4.226
4.226
4.167
4.175
226,530
-0.06(-1.39%)
Oct 27, 2020
4.234
4.241
4.226
4.234
93,113
+0.04(+0.88%)
Oct 26, 2020
4.204
4.219
4.167
4.197
129,909
-0.02(-0.52%)
Oct 23, 2020
4.212
4.241
4.204
4.219
101,273
+0.01(+0.35%)
Oct 22, 2020
4.219
4.226
4.204
4.204
822,617
-0.01(-0.35%)
Oct 21, 2020
4.241
4.249
4.219
4.219
110,748
-0.04(-1.04%)
Oct 20, 2020
4.241
4.278
4.212
4.263
101,434
+0.02(+0.52%)
Oct 19, 2020
4.204
4.249
4.204
4.241
112,290
+0.04(+1.05%)
Oct 16, 2020
4.249
4.249
4.197
4.197
82,564
-0.04(-1.04%)
Oct 15, 2020
4.234
4.241
4.212
4.241
128,327
-0.01(-0.17%)
Oct 14, 2020
4.293
4.293
4.241
4.249
121,229
-0.03(-0.69%)
Oct 13, 2020
4.322
4.322
4.256
4.278
176,005
-0.05(-1.16%)
Oct 12, 2020
4.299
4.343
4.285
4.328
136,507
+0.02(+0.51%)
Oct 09, 2020
4.306
4.314
4.285
4.306
81,922
+0.06(+1.38%)
Oct 08, 2020
4.299
4.336
4.248
4.248
123,770
-0.04(-1.02%)
Oct 07, 2020
4.263
4.321
4.263
4.292
180,213
+0.07(+1.56%)
Oct 06, 2020
4.233
4.263
4.226
4.226
97,073
+0.00(+0.00%)
Oct 05, 2020
4.219
4.255
4.219
4.226
175,325
+0.00(+0.00%)
Oct 02, 2020
4.160
4.233
4.160
4.226
131,349
+0.06(+1.41%)
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.