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 MuniHoldings Investment Quality Fund
(NY:
MFL
)
11.84
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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 (%)
Oct 31, 2012
10.10
10.28
10.01
10.24
368,259
+0.14(+1.37%)
Oct 26, 2012
10.07
10.10
10.10
10.10
150,966
+0.05(+0.54%)
Oct 25, 2012
10.02
10.04
10.01
10.04
116,727
+0.01(+0.06%)
Oct 24, 2012
9.988
10.04
9.988
10.04
105,675
+0.07(+0.73%)
Oct 23, 2012
9.874
9.964
9.861
9.964
126,087
+0.08(+0.79%)
Oct 19, 2012
9.807
9.886
9.789
9.886
185,850
+0.09(+0.92%)
Oct 18, 2012
9.783
9.801
9.765
9.795
139,173
+0.01(+0.12%)
Oct 17, 2012
9.813
9.819
9.747
9.783
169,087
+0.00(+0.00%)
Oct 16, 2012
9.747
9.783
9.711
9.783
163,581
+0.06(+0.62%)
Oct 15, 2012
9.753
9.767
9.687
9.723
127,482
-0.01(-0.12%)
Oct 12, 2012
9.741
9.801
9.699
9.735
180,883
+0.01(+0.12%)
Oct 11, 2012
9.620
9.747
9.614
9.723
162,347
+0.06(+0.60%)
Oct 10, 2012
9.677
9.689
9.635
9.665
179,304
-0.02(-0.25%)
Oct 09, 2012
9.791
9.791
9.671
9.689
98,738
-0.09(-0.92%)
Oct 08, 2012
9.797
9.797
9.749
9.779
81,876
+0.01(+0.12%)
Oct 05, 2012
9.749
9.773
9.719
9.767
124,511
+0.03(+0.31%)
Oct 04, 2012
9.743
9.743
9.677
9.737
97,026
-0.01(-0.12%)
Oct 03, 2012
9.725
9.761
9.707
9.749
95,461
+0.04(+0.43%)
Oct 02, 2012
9.827
9.833
9.701
9.707
246,100
-0.13(-1.34%)
Oct 01, 2012
9.809
9.839
9.791
9.839
113,593
+0.05(+0.55%)
Sep 28, 2012
9.755
9.809
9.748
9.785
128,569
+0.07(+0.74%)
Sep 27, 2012
9.743
9.761
9.689
9.713
84,081
-0.04(-0.37%)
Sep 26, 2012
9.701
9.773
9.701
9.749
116,334
+0.08(+0.87%)
Sep 25, 2012
9.641
9.695
9.629
9.665
138,457
+0.02(+0.25%)
Sep 24, 2012
9.593
9.653
9.593
9.641
131,592
+0.04(+0.37%)
Sep 21, 2012
9.581
9.617
9.569
9.605
75,550
+0.04(+0.38%)
Sep 20, 2012
9.569
9.599
9.539
9.569
119,741
+0.04(+0.38%)
Sep 19, 2012
9.497
9.539
9.497
9.533
91,952
+0.02(+0.19%)
Sep 18, 2012
9.509
9.515
9.485
9.515
86,933
+0.02(+0.19%)
Sep 17, 2012
9.557
9.575
9.473
9.497
110,866
-0.09(-0.94%)
Sep 14, 2012
9.563
9.593
9.491
9.587
123,358
+0.04(+0.44%)
Sep 13, 2012
9.557
9.575
9.521
9.545
100,643
-0.02(-0.25%)
Sep 12, 2012
9.635
9.635
9.569
9.569
105,591
-0.06(-0.58%)
Sep 11, 2012
9.523
9.661
9.493
9.625
198,282
+0.07(+0.69%)
Sep 10, 2012
9.559
9.571
9.458
9.559
105,376
+0.01(+0.06%)
Sep 07, 2012
9.523
9.559
9.505
9.553
100,363
+0.03(+0.31%)
Sep 06, 2012
9.559
9.571
9.470
9.523
107,273
-0.03(-0.31%)
Sep 05, 2012
9.595
9.595
9.523
9.553
129,021
-0.03(-0.31%)
Sep 04, 2012
9.655
9.655
9.559
9.583
115,058
-0.05(-0.50%)
Aug 31, 2012
9.667
9.667
9.601
9.631
115,654
-0.01(-0.12%)
Aug 30, 2012
9.613
9.649
9.565
9.643
137,219
+0.04(+0.44%)
Aug 29, 2012
9.547
9.601
9.487
9.601
156,865
+0.20(+2.16%)
Aug 27, 2012
9.338
9.398
9.302
9.398
101,312
+0.08(+0.90%)
Aug 24, 2012
9.284
9.320
9.278
9.314
85,775
+0.03(+0.32%)
Aug 23, 2012
9.273
9.338
9.261
9.284
111,733
+0.02(+0.26%)
Aug 22, 2012
9.273
9.290
9.184
9.261
145,255
-0.05(-0.51%)
Aug 21, 2012
9.404
9.404
9.284
9.308
133,379
-0.10(-1.02%)
Aug 20, 2012
9.380
9.404
9.350
9.404
73,440
+0.02(+0.19%)
Aug 17, 2012
9.380
9.392
9.356
9.386
92,325
+0.02(+0.19%)
Aug 16, 2012
9.320
9.398
9.320
9.368
120,876
+0.03(+0.32%)
Aug 15, 2012
9.380
9.404
9.320
9.338
106,288
-0.03(-0.32%)
Aug 14, 2012
9.326
9.440
9.314
9.368
168,410
-0.01(-0.06%)
Aug 13, 2012
9.499
9.505
9.350
9.374
153,181
-0.13(-1.34%)
Aug 10, 2012
9.418
9.502
9.341
9.502
229,905
+0.11(+1.14%)
Aug 09, 2012
9.400
9.442
9.359
9.395
195,094
-0.01(-0.06%)
Aug 08, 2012
9.507
9.555
9.400
9.400
153,225
-0.11(-1.13%)
Aug 07, 2012
9.620
9.638
9.478
9.507
129,411
-0.08(-0.87%)
Aug 06, 2012
9.549
9.620
9.549
9.591
71,408
+0.02(+0.19%)
Aug 03, 2012
9.597
9.603
9.531
9.573
81,578
+0.01(+0.12%)
Aug 02, 2012
9.674
9.686
9.531
9.561
104,638
-0.11(-1.11%)
Aug 01, 2012
9.626
9.715
9.597
9.668
135,365
+0.08(+0.87%)
Jul 31, 2012
9.608
9.620
9.525
9.585
168,126
-0.01(-0.12%)
Jul 30, 2012
9.603
9.620
9.525
9.597
219,962
+0.00(+0.00%)
Jul 27, 2012
9.591
9.680
9.591
9.597
88,042
+0.01(+0.12%)
Jul 26, 2012
9.603
9.620
9.543
9.585
178,038
+0.01(+0.06%)
Jul 25, 2012
9.591
9.620
9.543
9.579
184,865
+0.04(+0.44%)
Jul 24, 2012
9.472
9.603
9.430
9.537
183,137
+0.11(+1.20%)
Jul 23, 2012
9.490
9.509
9.418
9.424
190,558
-0.05(-0.56%)
Jul 20, 2012
9.466
9.507
9.436
9.478
111,473
+0.01(+0.13%)
Jul 19, 2012
9.442
9.478
9.418
9.466
160,526
+0.02(+0.25%)
Jul 18, 2012
9.383
9.460
9.377
9.442
220,506
+0.08(+0.82%)
Jul 17, 2012
9.329
9.389
9.329
9.365
185,343
+0.04(+0.38%)
Jul 16, 2012
9.418
9.418
9.282
9.329
218,476
-0.06(-0.63%)
Jul 13, 2012
9.365
9.395
9.347
9.389
113,179
+0.07(+0.70%)
Jul 12, 2012
9.311
9.365
9.264
9.323
182,831
+0.03(+0.36%)
Jul 11, 2012
9.349
9.372
9.248
9.290
229,653
-0.05(-0.57%)
Jul 10, 2012
9.343
9.355
9.296
9.343
143,754
+0.02(+0.19%)
Jul 09, 2012
9.254
9.343
9.252
9.325
110,231
+0.09(+0.96%)
Jul 06, 2012
9.165
9.242
9.160
9.236
99,839
+0.06(+0.64%)
Jul 05, 2012
9.213
9.242
9.160
9.177
118,358
-0.04(-0.39%)
Jul 03, 2012
9.213
9.260
9.189
9.213
109,515
-0.03(-0.32%)
Jul 02, 2012
9.118
9.247
9.118
9.242
144,517
+0.12(+1.36%)
Jun 29, 2012
9.118
9.118
9.091
9.118
134,711
+0.01(+0.13%)
Jun 28, 2012
9.077
9.106
9.071
9.106
144,851
-0.01(-0.06%)
Jun 27, 2012
9.071
9.118
9.059
9.112
133,572
+0.05(+0.52%)
Jun 26, 2012
9.100
9.106
9.047
9.065
118,615
-0.02(-0.18%)
Jun 25, 2012
9.100
9.106
9.047
9.081
127,314
-0.02(-0.22%)
Jun 22, 2012
9.148
9.148
9.053
9.100
110,550
-0.05(-0.58%)
Jun 21, 2012
9.095
9.160
9.077
9.154
156,031
+0.06(+0.65%)
Jun 20, 2012
9.095
9.124
9.047
9.095
146,098
-0.01(-0.13%)
Jun 19, 2012
9.077
9.106
9.060
9.106
112,783
+0.00(+0.00%)
Jun 18, 2012
8.988
9.106
8.988
9.106
116,462
+0.10(+1.12%)
Jun 15, 2012
9.029
9.029
8.899
9.006
177,446
-0.05(-0.52%)
Jun 14, 2012
9.047
9.077
9.012
9.053
155,714
-0.02(-0.26%)
Jun 13, 2012
9.047
9.077
9.029
9.077
97,300
+0.04(+0.44%)
Jun 12, 2012
9.026
9.049
9.002
9.037
106,188
-0.02(-0.19%)
Jun 11, 2012
9.061
9.061
9.008
9.055
116,617
+0.02(+0.26%)
Jun 08, 2012
8.943
9.037
8.937
9.032
147,827
+0.07(+0.79%)
Jun 07, 2012
9.061
9.061
8.932
8.961
167,539
-0.04(-0.46%)
Jun 06, 2012
8.996
9.002
8.955
9.002
137,029
+0.02(+0.26%)
Jun 05, 2012
9.002
9.002
8.920
8.979
195,991
-0.02(-0.20%)
Jun 04, 2012
8.949
8.996
8.920
8.996
142,315
+0.06(+0.66%)
Jun 01, 2012
8.855
8.967
8.855
8.937
102,740
-0.01(-0.13%)
May 31, 2012
8.914
8.961
8.896
8.949
227,310
+0.05(+0.53%)
May 30, 2012
8.879
8.926
8.879
8.902
137,706
+0.01(+0.07%)
May 29, 2012
8.914
8.937
8.879
8.896
136,805
+0.01(+0.07%)
May 25, 2012
8.920
8.949
8.873
8.890
235,815
-0.06(-0.66%)
May 24, 2012
8.920
8.949
8.902
8.949
124,758
+0.04(+0.40%)
May 23, 2012
8.908
8.920
8.884
8.914
95,925
+0.02(+0.26%)
May 22, 2012
8.967
8.967
8.843
8.890
119,309
-0.06(-0.66%)
May 21, 2012
8.943
8.955
8.861
8.949
209,609
+0.01(+0.07%)
May 18, 2012
8.943
8.949
8.908
8.943
112,079
+0.02(+0.20%)
May 17, 2012
8.985
8.985
8.890
8.926
112,341
-0.05(-0.52%)
May 16, 2012
8.949
8.985
8.926
8.973
133,882
+0.02(+0.20%)
May 15, 2012
8.884
8.955
8.884
8.955
144,373
+0.03(+0.33%)
May 14, 2012
8.955
8.967
8.884
8.926
112,050
-0.02(-0.20%)
May 11, 2012
8.967
8.979
8.926
8.943
90,753
-0.00(-0.02%)
May 10, 2012
8.945
8.992
8.910
8.945
116,907
-0.01(-0.07%)
May 09, 2012
8.922
8.969
8.916
8.951
146,960
+0.03(+0.33%)
May 08, 2012
8.875
8.922
8.858
8.922
106,897
+0.08(+0.93%)
May 07, 2012
8.893
8.904
8.840
8.840
203,170
-0.07(-0.79%)
May 04, 2012
8.858
8.916
8.858
8.910
174,117
+0.04(+0.40%)
May 03, 2012
8.858
8.875
8.840
8.875
89,571
+0.02(+0.26%)
May 02, 2012
8.840
8.869
8.822
8.852
114,611
-0.01(-0.13%)
May 01, 2012
8.846
8.869
8.828
8.863
171,027
+0.04(+0.40%)
Apr 30, 2012
8.787
8.858
8.787
8.828
136,805
+0.02(+0.20%)
Apr 27, 2012
8.746
8.817
8.717
8.811
152,853
+0.08(+0.94%)
Apr 26, 2012
8.799
8.799
8.705
8.729
146,184
-0.05(-0.60%)
Apr 25, 2012
8.781
8.805
8.752
8.781
137,620
-0.01(-0.13%)
Apr 24, 2012
8.793
8.793
8.740
8.793
136,456
+0.01(+0.13%)
Apr 23, 2012
8.735
8.793
8.729
8.781
159,217
+0.05(+0.60%)
Apr 20, 2012
8.717
8.729
8.676
8.729
105,484
+0.04(+0.40%)
Apr 19, 2012
8.723
8.746
8.676
8.694
126,286
-0.02(-0.20%)
Apr 18, 2012
8.688
8.735
8.647
8.711
171,260
+0.04(+0.47%)
Apr 17, 2012
8.659
8.682
8.629
8.670
165,046
+0.04(+0.41%)
Apr 16, 2012
8.653
8.664
8.594
8.635
143,106
+0.00(+0.00%)
Apr 13, 2012
8.600
8.647
8.577
8.635
193,841
+0.03(+0.34%)
Apr 12, 2012
8.600
8.641
8.541
8.606
155,142
-0.03(-0.29%)
Apr 11, 2012
8.649
8.678
8.585
8.631
203,597
-0.01(-0.13%)
Apr 10, 2012
8.608
8.643
8.596
8.643
137,345
+0.06(+0.75%)
Apr 09, 2012
8.503
8.579
8.503
8.579
140,293
+0.09(+1.10%)
Apr 05, 2012
8.497
8.526
8.451
8.486
137,925
-0.01(-0.14%)
Apr 04, 2012
8.422
8.497
8.422
8.497
111,366
+0.04(+0.48%)
Apr 03, 2012
8.486
8.492
8.416
8.457
161,421
+0.00(+0.00%)
Apr 02, 2012
8.526
8.556
8.433
8.457
147,286
-0.04(-0.48%)
Mar 30, 2012
8.462
8.497
8.462
8.497
105,699
+0.05(+0.55%)
Mar 29, 2012
8.521
8.538
8.451
8.451
125,800
-0.04(-0.48%)
Mar 28, 2012
8.433
8.497
8.403
8.492
199,936
+0.10(+1.25%)
Mar 27, 2012
8.340
8.422
8.282
8.387
142,018
-0.01(-0.14%)
Mar 26, 2012
8.474
8.474
8.369
8.398
153,970
-0.05(-0.55%)
Mar 23, 2012
8.433
8.503
8.398
8.445
132,860
+0.05(+0.55%)
Mar 22, 2012
8.317
8.422
8.317
8.398
176,700
+0.02(+0.21%)
Mar 21, 2012
8.317
8.416
8.317
8.381
166,644
+0.09(+1.05%)
Mar 20, 2012
8.253
8.393
8.253
8.293
320,671
-0.01(-0.07%)
Mar 19, 2012
8.200
8.346
8.066
8.299
395,248
+0.11(+1.35%)
Mar 16, 2012
8.241
8.293
8.066
8.189
569,421
-0.16(-1.88%)
Mar 15, 2012
8.655
8.655
8.311
8.346
531,850
-0.29(-3.36%)
Mar 14, 2012
8.864
8.864
8.620
8.636
235,015
-0.22(-2.51%)
Mar 13, 2012
8.853
8.864
8.765
8.858
126,012
+0.05(+0.57%)
Mar 12, 2012
8.883
8.895
8.785
8.808
123,963
-0.08(-0.85%)
Mar 09, 2012
8.889
8.907
8.848
8.883
105,558
+0.01(+0.13%)
Mar 08, 2012
8.796
8.883
8.785
8.872
143,141
+0.10(+1.12%)
Mar 07, 2012
8.756
8.802
8.750
8.773
101,479
+0.02(+0.26%)
Mar 06, 2012
8.744
8.779
8.733
8.750
97,344
-0.02(-0.26%)
Mar 05, 2012
8.854
8.854
8.767
8.773
108,568
-0.05(-0.59%)
Mar 02, 2012
8.878
8.883
8.802
8.825
140,725
-0.03(-0.33%)
Mar 01, 2012
8.849
8.883
8.817
8.854
184,780
-0.02(-0.20%)
Feb 29, 2012
8.866
8.889
8.808
8.872
199,433
+0.02(+0.26%)
Feb 28, 2012
8.837
8.866
8.808
8.849
101,191
+0.03(+0.33%)
Feb 27, 2012
8.698
8.820
8.698
8.820
159,985
+0.09(+1.06%)
Feb 24, 2012
8.657
8.739
8.646
8.727
221,299
+0.09(+1.07%)
Feb 23, 2012
8.652
8.698
8.582
8.634
231,027
+0.01(+0.13%)
Feb 22, 2012
8.721
8.721
8.623
8.623
216,143
-0.08(-0.93%)
Feb 21, 2012
8.715
8.744
8.675
8.704
173,439
+0.02(+0.20%)
Feb 17, 2012
8.640
8.686
8.588
8.686
192,433
+0.09(+1.08%)
Feb 16, 2012
8.750
8.750
8.582
8.594
292,365
-0.13(-1.46%)
Feb 15, 2012
8.675
8.750
8.669
8.721
222,553
+0.01(+0.13%)
Feb 14, 2012
8.814
8.831
8.704
8.710
177,366
-0.12(-1.31%)
Feb 13, 2012
8.837
8.837
8.779
8.825
206,171
-0.00(-0.02%)
Feb 10, 2012
8.839
8.839
8.776
8.827
124,927
+0.03(+0.33%)
Feb 09, 2012
8.874
8.879
8.793
8.799
142,420
-0.05(-0.59%)
Feb 08, 2012
8.741
8.851
8.695
8.851
319,798
+0.13(+1.45%)
Feb 07, 2012
8.724
8.741
8.678
8.724
170,286
+0.01(+0.13%)
Feb 06, 2012
8.741
8.747
8.672
8.712
194,617
-0.07(-0.85%)
Feb 03, 2012
8.839
8.839
8.729
8.787
142,947
-0.02(-0.26%)
Feb 02, 2012
8.747
8.816
8.718
8.810
362,220
+0.09(+0.99%)
Feb 01, 2012
8.804
8.810
8.712
8.724
206,173
-0.03(-0.39%)
Jan 31, 2012
8.747
8.758
8.712
8.758
285,870
+0.07(+0.80%)
Jan 30, 2012
8.689
8.729
8.672
8.689
238,956
+0.01(+0.13%)
Jan 27, 2012
8.591
8.678
8.568
8.678
284,230
+0.05(+0.60%)
Jan 26, 2012
8.545
8.649
8.545
8.626
213,622
+0.07(+0.88%)
Jan 25, 2012
8.522
8.551
8.510
8.551
203,726
+0.02(+0.27%)
Jan 24, 2012
8.487
8.528
8.476
8.528
200,327
+0.03(+0.41%)
Jan 23, 2012
8.505
8.528
8.441
8.493
236,089
-0.01(-0.14%)
Jan 20, 2012
8.551
8.551
8.482
8.505
122,865
-0.06(-0.67%)
Jan 19, 2012
8.487
8.562
8.487
8.562
171,637
+0.07(+0.88%)
Jan 18, 2012
8.435
8.522
8.435
8.487
198,502
+0.02(+0.27%)
Jan 17, 2012
8.493
8.505
8.435
8.464
162,105
-0.04(-0.47%)
Jan 13, 2012
8.487
8.505
8.453
8.505
164,774
+0.03(+0.41%)
Jan 12, 2012
8.412
8.476
8.407
8.470
176,441
+0.06(+0.75%)
Jan 11, 2012
8.360
8.412
8.349
8.407
207,087
+0.03(+0.39%)
Jan 10, 2012
8.403
8.420
8.345
8.374
197,192
-0.01(-0.07%)
Jan 09, 2012
8.357
8.408
8.357
8.380
163,900
+0.01(+0.14%)
Jan 06, 2012
8.334
8.420
8.322
8.368
178,002
+0.02(+0.27%)
Jan 05, 2012
8.363
8.363
8.271
8.345
147,060
-0.01(-0.07%)
Jan 04, 2012
8.345
8.363
8.317
8.351
131,666
-0.03(-0.34%)
Dec 30, 2011
8.374
8.397
8.317
8.380
89,512
+0.06(+0.69%)
Dec 29, 2011
8.368
8.368
8.311
8.322
83,044
-0.03(-0.34%)
Dec 28, 2011
8.374
8.374
8.311
8.351
78,103
-0.01(-0.07%)
Dec 27, 2011
8.345
8.363
8.294
8.357
157,589
+0.03(+0.34%)
Dec 23, 2011
8.311
8.351
8.299
8.328
92,354
+0.02(+0.28%)
Dec 21, 2011
8.248
8.308
8.196
8.305
191,045
+0.06(+0.77%)
Dec 20, 2011
8.156
8.254
8.156
8.242
145,768
+0.06(+0.77%)
Dec 19, 2011
8.231
8.231
8.179
8.179
141,073
-0.03(-0.42%)
Dec 16, 2011
8.179
8.259
8.168
8.213
165,248
+0.03(+0.42%)
Dec 15, 2011
8.202
8.208
8.156
8.179
135,703
-0.03(-0.35%)
Dec 14, 2011
8.145
8.208
8.116
8.208
175,175
+0.03(+0.35%)
Dec 13, 2011
8.231
8.231
8.162
8.179
123,911
-0.03(-0.37%)
Dec 12, 2011
8.170
8.221
8.164
8.210
125,729
+0.04(+0.49%)
Dec 09, 2011
8.136
8.198
8.130
8.170
131,397
+0.03(+0.35%)
Dec 08, 2011
8.255
8.255
8.130
8.141
237,968
-0.11(-1.38%)
Dec 07, 2011
8.204
8.255
8.170
8.255
102,911
+0.05(+0.63%)
Dec 06, 2011
8.118
8.204
8.118
8.204
129,429
+0.08(+0.98%)
Dec 05, 2011
8.170
8.181
8.101
8.124
106,017
-0.02(-0.28%)
Dec 02, 2011
8.170
8.252
8.101
8.147
174,343
-0.06(-0.70%)
Dec 01, 2011
8.232
8.250
8.170
8.204
112,243
+0.01(+0.07%)
Nov 30, 2011
8.170
8.204
8.147
8.198
119,557
+0.05(+0.56%)
Nov 29, 2011
8.158
8.158
8.115
8.153
76,950
-0.01(-0.07%)
Nov 28, 2011
8.193
8.244
8.130
8.158
159,977
-0.05(-0.63%)
Nov 25, 2011
8.198
8.221
8.141
8.210
51,986
+0.05(+0.63%)
Nov 23, 2011
8.170
8.221
8.113
8.158
121,040
-0.03(-0.35%)
Nov 22, 2011
8.187
8.267
8.170
8.187
88,387
+0.00(+0.00%)
Nov 21, 2011
8.187
8.198
8.153
8.187
82,231
+0.00(+0.00%)
Nov 18, 2011
8.101
8.187
8.044
8.187
102,961
+0.13(+1.63%)
Nov 17, 2011
8.175
8.175
8.016
8.056
184,276
-0.09(-1.12%)
Nov 16, 2011
8.175
8.175
8.118
8.147
62,047
-0.03(-0.35%)
Nov 15, 2011
8.187
8.187
8.084
8.175
104,662
+0.03(+0.42%)
Nov 14, 2011
8.113
8.187
8.090
8.141
106,535
-0.02(-0.28%)
Nov 11, 2011
8.130
8.164
8.067
8.164
80,417
+0.03(+0.42%)
Nov 10, 2011
8.073
8.158
8.050
8.130
167,521
+0.06(+0.68%)
Nov 09, 2011
8.063
8.086
8.029
8.075
82,097
-0.02(-0.28%)
Nov 08, 2011
8.046
8.149
7.995
8.097
140,174
-0.01(-0.07%)
Nov 07, 2011
7.910
8.143
7.910
8.103
150,471
+0.12(+1.56%)
Nov 04, 2011
7.853
7.978
7.853
7.978
163,721
+0.08(+1.01%)
Nov 03, 2011
7.819
7.904
7.819
7.899
136,473
+0.05(+0.65%)
Nov 02, 2011
7.831
7.865
7.798
7.848
122,348
+0.03(+0.36%)
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.