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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
14.35
-0.04 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2011
7.844
7.850
7.785
7.797
63,641
-0.05(-0.67%)
Mar 30, 2011
7.868
7.868
7.832
7.850
27,704
-0.02(-0.22%)
Mar 29, 2011
7.880
7.885
7.835
7.868
42,060
+0.01(+0.07%)
Mar 28, 2011
7.791
7.862
7.791
7.862
100,763
+0.07(+0.91%)
Mar 25, 2011
7.791
7.797
7.768
7.791
61,335
-0.01(-0.08%)
Mar 24, 2011
7.797
7.797
7.768
7.797
31,160
+0.02(+0.23%)
Mar 23, 2011
7.756
7.803
7.756
7.780
35,065
+0.04(+0.46%)
Mar 22, 2011
7.738
7.785
7.738
7.744
11,893
-0.02(-0.23%)
Mar 21, 2011
7.746
7.774
7.746
7.762
52,786
-0.01(-0.08%)
Mar 18, 2011
7.691
7.774
7.668
7.768
97,223
+0.09(+1.14%)
Mar 17, 2011
7.715
7.715
7.668
7.680
49,630
-0.01(-0.07%)
Mar 16, 2011
7.697
7.732
7.685
7.685
25,007
-0.02(-0.23%)
Mar 15, 2011
7.703
7.709
7.685
7.703
52,364
-0.01(-0.08%)
Mar 14, 2011
7.721
7.738
7.709
7.709
51,822
+0.01(+0.08%)
Mar 11, 2011
7.691
7.721
7.685
7.703
50,728
+0.01(+0.15%)
Mar 10, 2011
7.674
7.708
7.645
7.692
41,377
+0.02(+0.23%)
Mar 09, 2011
7.709
7.715
7.674
7.674
62,806
-0.07(-0.91%)
Mar 08, 2011
7.733
7.756
7.686
7.744
42,570
+0.04(+0.53%)
Mar 07, 2011
7.715
7.733
7.686
7.703
32,307
-0.02(-0.23%)
Mar 04, 2011
7.727
7.744
7.685
7.721
53,448
+0.04(+0.53%)
Mar 03, 2011
7.692
7.768
7.674
7.680
63,989
-0.01(-0.15%)
Mar 02, 2011
7.703
7.715
7.692
7.692
80,278
-0.02(-0.23%)
Mar 01, 2011
7.703
7.727
7.692
7.709
86,993
+0.02(+0.30%)
Feb 28, 2011
7.651
7.686
7.639
7.686
67,253
+0.04(+0.46%)
Feb 25, 2011
7.668
7.692
7.615
7.651
85,011
-0.05(-0.61%)
Feb 24, 2011
7.692
7.715
7.668
7.697
48,801
+0.04(+0.46%)
Feb 23, 2011
7.627
7.686
7.598
7.662
85,167
+0.06(+0.74%)
Feb 22, 2011
7.727
7.750
7.580
7.606
141,399
-0.18(-2.30%)
Feb 18, 2011
7.791
7.791
7.738
7.785
75,634
+0.04(+0.45%)
Feb 17, 2011
7.820
7.872
7.686
7.750
172,439
-0.06(-0.82%)
Feb 16, 2011
7.738
7.844
7.733
7.815
72,531
+0.09(+1.17%)
Feb 15, 2011
7.692
7.724
7.621
7.724
64,160
+0.03(+0.43%)
Feb 14, 2011
7.744
7.750
7.686
7.692
54,223
-0.08(-1.05%)
Feb 11, 2011
7.738
7.806
7.709
7.774
68,292
+0.06(+0.83%)
Feb 10, 2011
7.727
7.744
7.709
7.709
50,126
-0.05(-0.68%)
Feb 09, 2011
7.820
7.838
7.715
7.762
109,554
-0.09(-1.11%)
Feb 08, 2011
7.826
7.861
7.809
7.849
48,934
+0.02(+0.30%)
Feb 07, 2011
7.814
7.849
7.795
7.826
29,866
+0.02(+0.30%)
Feb 04, 2011
7.814
7.826
7.779
7.803
29,485
-0.03(-0.37%)
Feb 03, 2011
7.826
7.849
7.779
7.832
60,425
+0.01(+0.07%)
Feb 02, 2011
7.774
7.826
7.774
7.826
44,452
+0.06(+0.75%)
Feb 01, 2011
7.733
7.774
7.704
7.768
77,976
+0.05(+0.60%)
Jan 31, 2011
7.727
7.768
7.721
7.721
43,353
+0.00(+0.00%)
Jan 28, 2011
7.791
7.808
7.715
7.721
55,229
-0.08(-1.05%)
Jan 27, 2011
7.826
7.838
7.785
7.803
76,271
-0.01(-0.07%)
Jan 26, 2011
7.809
7.832
7.768
7.809
48,111
+0.01(+0.15%)
Jan 25, 2011
7.715
7.797
7.715
7.797
99,584
+0.06(+0.75%)
Jan 24, 2011
7.698
7.750
7.669
7.739
89,708
+0.02(+0.23%)
Jan 21, 2011
7.715
7.779
7.645
7.721
133,663
+0.02(+0.30%)
Jan 20, 2011
7.610
7.721
7.587
7.698
53,636
+0.07(+0.92%)
Jan 19, 2011
7.663
7.704
7.581
7.628
90,096
-0.04(-0.47%)
Jan 18, 2011
7.435
7.686
7.435
7.664
151,005
+0.22(+2.99%)
Jan 14, 2011
7.441
7.453
7.348
7.441
197,666
-0.03(-0.39%)
Jan 13, 2011
7.581
7.604
7.424
7.470
133,566
-0.13(-1.76%)
Jan 12, 2011
7.674
7.680
7.546
7.604
132,259
-0.08(-1.07%)
Jan 11, 2011
7.652
7.704
7.634
7.686
85,220
-0.01(-0.15%)
Jan 10, 2011
7.832
7.832
7.663
7.698
102,882
-0.15(-1.92%)
Jan 07, 2011
7.878
7.900
7.837
7.849
29,425
-0.05(-0.66%)
Jan 06, 2011
7.890
7.919
7.866
7.901
41,697
+0.01(+0.07%)
Jan 05, 2011
7.837
7.901
7.837
7.895
32,800
+0.01(+0.15%)
Jan 04, 2011
7.843
7.890
7.830
7.884
37,618
+0.06(+0.82%)
Jan 03, 2011
7.861
7.861
7.744
7.820
43,726
-0.04(-0.52%)
Dec 31, 2010
7.744
7.861
7.721
7.861
62,773
+0.16(+2.14%)
Dec 30, 2010
7.750
7.750
7.663
7.696
101,206
-0.05(-0.63%)
Dec 29, 2010
7.640
7.750
7.640
7.744
126,080
+0.03(+0.45%)
Dec 28, 2010
7.663
7.727
7.652
7.710
65,021
+0.07(+0.91%)
Dec 27, 2010
7.640
7.686
7.634
7.640
74,766
-0.04(-0.50%)
Dec 23, 2010
7.657
7.733
7.646
7.678
82,298
-0.04(-0.48%)
Dec 22, 2010
7.628
7.715
7.617
7.715
105,416
+0.09(+1.22%)
Dec 21, 2010
7.692
7.715
7.611
7.623
117,121
-0.07(-0.88%)
Dec 20, 2010
7.901
7.901
7.605
7.690
257,310
-0.22(-2.82%)
Dec 17, 2010
7.919
7.971
7.855
7.913
96,177
+0.01(+0.15%)
Dec 16, 2010
7.686
7.907
7.686
7.901
143,253
+0.18(+2.33%)
Dec 15, 2010
7.553
7.733
7.553
7.721
158,463
+0.12(+1.55%)
Dec 14, 2010
7.617
7.640
7.570
7.603
160,194
-0.05(-0.69%)
Dec 13, 2010
7.779
7.785
7.634
7.656
173,936
-0.15(-1.88%)
Dec 10, 2010
7.820
7.942
7.710
7.803
80,296
-0.06(-0.74%)
Dec 09, 2010
7.872
7.878
7.745
7.861
99,085
+0.02(+0.22%)
Dec 08, 2010
7.814
7.884
7.751
7.843
97,784
+0.02(+0.30%)
Dec 07, 2010
8.046
8.046
7.820
7.820
144,085
-0.19(-2.38%)
Dec 06, 2010
8.046
8.173
7.994
8.011
57,338
-0.05(-0.65%)
Dec 03, 2010
8.092
8.173
8.046
8.063
47,802
-0.01(-0.14%)
Dec 02, 2010
8.150
8.196
8.074
8.074
48,641
-0.09(-1.13%)
Dec 01, 2010
8.271
8.271
8.155
8.167
63,787
-0.08(-0.91%)
Nov 30, 2010
8.236
8.254
8.225
8.242
25,073
+0.02(+0.21%)
Nov 29, 2010
8.242
8.265
8.190
8.225
60,530
-0.03(-0.42%)
Nov 26, 2010
8.196
8.271
8.196
8.259
17,292
+0.05(+0.56%)
Nov 24, 2010
8.178
8.213
8.213
8.213
61,866
+0.04(+0.50%)
Nov 23, 2010
8.248
8.248
8.138
8.173
76,572
-0.02(-0.28%)
Nov 22, 2010
8.034
8.248
8.034
8.196
99,224
+0.10(+1.29%)
Nov 19, 2010
7.994
8.109
7.959
8.092
87,407
+0.15(+1.88%)
Nov 18, 2010
8.069
8.098
7.855
7.942
205,508
-0.13(-1.64%)
Nov 17, 2010
8.057
8.184
8.005
8.074
57,688
+0.06(+0.79%)
Nov 16, 2010
7.872
8.132
7.705
8.011
146,848
+0.10(+1.24%)
Nov 15, 2010
8.242
8.248
7.866
7.913
286,254
-0.31(-3.79%)
Nov 12, 2010
8.196
8.352
8.196
8.225
71,470
-0.01(-0.14%)
Nov 11, 2010
8.294
8.311
8.178
8.236
81,000
-0.08(-0.90%)
Nov 10, 2010
8.572
8.583
8.259
8.311
188,252
-0.24(-2.80%)
Nov 09, 2010
8.606
8.618
8.537
8.551
62,834
-0.05(-0.63%)
Nov 08, 2010
8.606
8.632
8.589
8.605
48,321
-0.00(-0.01%)
Nov 05, 2010
8.658
8.710
8.601
8.606
113,462
-0.09(-0.99%)
Nov 04, 2010
8.831
8.831
8.693
8.693
41,523
-0.06(-0.66%)
Nov 03, 2010
8.819
8.819
8.739
8.750
27,868
-0.04(-0.46%)
Nov 02, 2010
8.727
8.813
8.727
8.790
14,869
+0.05(+0.53%)
Nov 01, 2010
8.710
8.877
8.664
8.744
98,259
+0.07(+0.86%)
Oct 29, 2010
8.670
8.710
8.607
8.670
39,203
+0.03(+0.40%)
Oct 28, 2010
8.635
8.687
8.624
8.635
80,026
-0.01(-0.13%)
Oct 27, 2010
8.716
8.716
8.641
8.647
22,974
-0.03(-0.33%)
Oct 25, 2010
8.658
8.698
8.658
8.675
42,925
+0.02(+0.20%)
Oct 22, 2010
8.681
8.704
8.606
8.658
88,443
-0.02(-0.27%)
Oct 21, 2010
8.641
8.698
8.641
8.681
34,853
+0.05(+0.60%)
Oct 20, 2010
8.635
8.652
8.606
8.629
45,112
-0.01(-0.07%)
Oct 19, 2010
8.601
8.670
8.601
8.635
90,781
-0.01(-0.07%)
Oct 18, 2010
8.641
8.693
8.635
8.641
36,326
-0.01(-0.13%)
Oct 15, 2010
8.670
8.739
8.652
8.652
27,481
-0.05(-0.53%)
Oct 14, 2010
8.612
8.710
8.606
8.698
29,638
+0.06(+0.73%)
Oct 13, 2010
8.727
8.727
8.601
8.635
45,307
+0.01(+0.06%)
Oct 12, 2010
8.641
8.670
8.607
8.630
31,392
-0.01(-0.13%)
Oct 11, 2010
8.681
8.721
8.624
8.641
31,060
-0.04(-0.46%)
Oct 08, 2010
8.681
8.773
8.676
8.681
31,364
-0.05(-0.59%)
Oct 07, 2010
8.693
8.733
8.675
8.733
1,128
+0.01(+0.13%)
Oct 06, 2010
8.710
8.779
8.702
8.721
66,015
-0.01(-0.07%)
Oct 05, 2010
8.744
8.830
8.716
8.727
1,070
-0.04(-0.46%)
Oct 04, 2010
8.819
8.845
8.744
8.767
30,671
-0.02(-0.20%)
Oct 01, 2010
8.784
8.784
8.744
8.784
34,539
+0.03(+0.33%)
Sep 30, 2010
8.733
8.756
8.709
8.756
1,290
-0.01(-0.15%)
Sep 29, 2010
8.761
8.773
8.716
8.769
45,860
+0.06(+0.68%)
Sep 28, 2010
8.698
8.716
8.675
8.710
413
+0.05(+0.60%)
Sep 27, 2010
8.681
8.693
8.658
8.658
12,337
-0.03(-0.33%)
Sep 24, 2010
8.681
8.687
8.653
8.687
28,449
+0.05(+0.53%)
Sep 23, 2010
8.670
8.675
8.641
8.641
23,195
-0.01(-0.13%)
Sep 22, 2010
8.641
8.658
8.624
8.653
40,621
+0.01(+0.07%)
Sep 21, 2010
8.555
8.647
8.549
8.647
310
+0.07(+0.80%)
Sep 20, 2010
8.584
8.607
8.549
8.578
34,405
+0.05(+0.54%)
Sep 17, 2010
8.532
8.589
8.526
8.532
20,450
-0.03(-0.33%)
Sep 15, 2010
8.595
8.595
8.532
8.561
42,743
-0.01(-0.13%)
Sep 14, 2010
8.584
8.601
8.572
8.572
523
+0.01(+0.13%)
Sep 13, 2010
8.521
8.607
8.503
8.561
46,924
-0.03(-0.40%)
Sep 10, 2010
8.527
8.598
8.527
8.595
28,056
+0.05(+0.60%)
Sep 09, 2010
8.538
8.561
8.521
8.544
175
+0.03(+0.40%)
Sep 08, 2010
8.521
8.555
8.510
8.510
29,538
-0.01(-0.13%)
Sep 07, 2010
8.601
8.601
8.521
8.521
752
-0.06(-0.73%)
Sep 03, 2010
8.590
8.613
8.567
8.584
26,272
-0.05(-0.60%)
Sep 02, 2010
8.664
8.687
8.613
8.635
756
-0.03(-0.33%)
Sep 01, 2010
8.670
8.693
8.658
8.664
22,893
+0.02(+0.20%)
Aug 31, 2010
8.584
8.653
8.567
8.647
1,554
+0.08(+0.93%)
Aug 30, 2010
8.555
8.573
8.521
8.567
20,965
+0.02(+0.27%)
Aug 27, 2010
8.544
8.561
8.498
8.544
34,081
+0.05(+0.54%)
Aug 26, 2010
8.504
8.538
8.498
8.498
413
-0.03(-0.33%)
Aug 25, 2010
8.521
8.527
8.498
8.527
887
+0.05(+0.54%)
Aug 24, 2010
8.521
8.521
8.476
8.481
290
-0.03(-0.40%)
Aug 23, 2010
8.538
8.538
8.493
8.515
38,772
+0.02(+0.20%)
Aug 20, 2010
8.504
8.533
8.493
8.498
29,236
-0.03(-0.40%)
Aug 19, 2010
8.533
8.533
8.515
8.533
175
+0.01(+0.07%)
Aug 18, 2010
8.533
8.544
8.504
8.527
20,562
+0.00(+0.00%)
Aug 17, 2010
8.550
8.550
8.493
8.527
458
+0.01(+0.07%)
Aug 16, 2010
8.493
8.567
8.481
8.521
22,907
+0.03(+0.34%)
Aug 13, 2010
8.493
8.510
8.413
8.493
39,429
-0.00(-0.00%)
Aug 12, 2010
8.464
8.503
8.464
8.493
12,671
-0.01(-0.07%)
Aug 11, 2010
8.498
8.533
8.476
8.498
29,193
+0.02(+0.27%)
Aug 10, 2010
8.499
8.544
8.476
8.476
1,415
-0.06(-0.67%)
Aug 09, 2010
8.533
8.578
8.487
8.533
46,641
-0.02(-0.20%)
Aug 06, 2010
8.550
8.550
8.464
8.550
86,142
+0.01(+0.08%)
Aug 05, 2010
8.527
8.544
8.524
8.543
22,506
+0.02(+0.19%)
Aug 04, 2010
8.493
8.538
8.493
8.526
936
+0.02(+0.19%)
Aug 03, 2010
8.482
8.510
8.464
8.510
22,659
+0.03(+0.34%)
Aug 02, 2010
8.470
8.482
8.442
8.482
20,884
+0.05(+0.54%)
Jul 30, 2010
8.436
8.442
8.390
8.436
25,400
+0.03(+0.34%)
Jul 29, 2010
8.453
8.482
8.390
8.408
20,567
-0.04(-0.47%)
Jul 28, 2010
8.499
8.504
8.390
8.447
111,409
-0.03(-0.34%)
Jul 27, 2010
8.482
8.521
8.470
8.476
263
-0.01(-0.07%)
Jul 26, 2010
8.493
8.510
8.482
8.482
17,263
+0.01(+0.07%)
Jul 23, 2010
8.510
8.516
8.459
8.476
27,842
-0.02(-0.20%)
Jul 22, 2010
8.521
8.521
8.476
8.493
18,650
-0.01(-0.17%)
Jul 21, 2010
8.476
8.516
8.476
8.508
19,080
-0.00(-0.03%)
Jul 20, 2010
8.464
8.518
8.464
8.510
34,833
+0.03(+0.40%)
Jul 19, 2010
8.544
8.544
8.476
8.476
49,030
-0.03(-0.40%)
Jul 16, 2010
8.510
8.573
8.504
8.510
20,188
-0.04(-0.47%)
Jul 15, 2010
8.499
8.550
8.487
8.550
49,908
+0.07(+0.80%)
Jul 14, 2010
8.521
8.550
8.476
8.482
175
-0.05(-0.53%)
Jul 13, 2010
8.516
8.527
8.459
8.527
631
+0.02(+0.26%)
Jul 12, 2010
8.505
8.505
8.465
8.505
35,307
+0.03(+0.33%)
Jul 09, 2010
8.476
8.488
8.454
8.476
31,265
+0.01(+0.07%)
Jul 08, 2010
8.499
8.533
8.459
8.471
39,917
-0.02(-0.20%)
Jul 07, 2010
8.527
8.539
8.476
8.488
58,003
-0.01(-0.13%)
Jul 06, 2010
8.499
8.544
8.488
8.499
58,091
-0.04(-0.46%)
Jul 02, 2010
8.539
8.556
8.482
8.539
34,412
+0.06(+0.74%)
Jul 01, 2010
8.510
8.510
8.471
8.476
27,755
+0.02(+0.27%)
Jun 30, 2010
8.448
8.527
8.448
8.454
402
+0.00(+0.00%)
Jun 29, 2010
8.544
8.544
8.442
8.454
451
-0.06(-0.73%)
Jun 25, 2010
8.516
8.533
8.448
8.516
28,134
+0.02(+0.26%)
Jun 24, 2010
8.510
8.510
8.465
8.494
26,957
-0.03(-0.33%)
Jun 23, 2010
8.471
8.527
8.471
8.522
10,903
+0.01(+0.07%)
Jun 22, 2010
8.516
8.527
8.488
8.516
30,828
-0.04(-0.46%)
Jun 21, 2010
8.522
8.556
8.510
8.556
14,426
+0.07(+0.87%)
Jun 18, 2010
8.482
8.516
8.459
8.482
8,872
+0.02(+0.20%)
Jun 17, 2010
8.493
8.510
8.459
8.465
21,684
-0.02(-0.22%)
Jun 16, 2010
8.505
8.511
8.454
8.484
26,410
+0.04(+0.49%)
Jun 15, 2010
8.516
8.516
8.442
8.442
725
-0.02(-0.18%)
Jun 14, 2010
8.516
8.612
8.457
8.457
45,168
-0.06(-0.75%)
Jun 11, 2010
8.431
8.522
8.431
8.522
9,453
+0.09(+1.07%)
Jun 10, 2010
8.499
8.555
8.413
8.431
202
-0.05(-0.53%)
Jun 09, 2010
8.465
8.646
8.465
8.476
46,915
+0.02(+0.25%)
Jun 08, 2010
8.403
8.465
8.392
8.455
581
+0.07(+0.82%)
Jun 07, 2010
8.482
8.482
8.369
8.386
41,007
-0.06(-0.67%)
Jun 04, 2010
8.442
8.550
8.313
8.442
40,047
+0.08(+0.94%)
Jun 03, 2010
8.386
8.426
8.363
8.363
36,589
-0.03(-0.40%)
Jun 02, 2010
8.572
8.572
8.363
8.397
317
-0.11(-1.26%)
Jun 01, 2010
8.550
8.680
8.505
8.505
88,172
-0.05(-0.53%)
May 28, 2010
8.550
8.550
8.499
8.550
54,802
+0.05(+0.53%)
May 27, 2010
8.493
8.527
8.471
8.505
26,510
+0.07(+0.80%)
May 26, 2010
8.397
8.448
8.397
8.437
9,490
+0.03(+0.40%)
May 25, 2010
8.352
8.448
8.352
8.403
478
-0.05(-0.53%)
May 24, 2010
8.448
8.454
8.417
8.448
10,025
+0.05(+0.60%)
May 21, 2010
8.437
8.437
8.335
8.397
21,528
-0.04(-0.47%)
May 20, 2010
8.251
8.448
8.222
8.437
46,096
+0.12(+1.42%)
May 19, 2010
8.369
8.406
8.318
8.318
40,640
-0.07(-0.81%)
May 18, 2010
8.409
8.476
8.363
8.386
23,884
+0.02(+0.27%)
May 17, 2010
8.347
8.404
8.347
8.363
5,992
+0.01(+0.07%)
May 14, 2010
8.358
8.420
8.358
8.358
42,588
-0.06(-0.67%)
May 13, 2010
8.448
8.499
8.403
8.414
31,771
-0.06(-0.67%)
May 12, 2010
8.358
8.471
8.358
8.471
49,734
+0.11(+1.35%)
May 11, 2010
8.392
8.392
8.358
8.358
22,552
+0.00(+0.00%)
May 10, 2010
8.386
8.403
8.347
8.358
28,170
+0.01(+0.13%)
May 07, 2010
8.375
8.431
8.297
8.347
23,774
-0.02(-0.20%)
May 06, 2010
8.504
8.506
8.319
8.364
49,535
-0.15(-1.78%)
May 05, 2010
8.510
8.515
8.459
8.515
12,850
-0.01(-0.13%)
May 04, 2010
8.538
8.538
8.465
8.527
32,636
+0.06(+0.73%)
May 03, 2010
8.521
8.521
8.465
8.465
19,196
-0.02(-0.26%)
Apr 30, 2010
8.454
8.487
8.442
8.487
36,221
+0.05(+0.60%)
Apr 29, 2010
8.403
8.459
8.386
8.437
27,090
+0.00(+0.00%)
Apr 28, 2010
8.381
8.499
8.370
8.437
15,054
+0.06(+0.74%)
Apr 27, 2010
8.336
8.381
8.336
8.375
24,658
+0.04(+0.47%)
Apr 26, 2010
8.358
8.403
8.330
8.336
49,838
-0.02(-0.20%)
Apr 23, 2010
8.515
8.515
8.341
8.352
67,688
-0.13(-1.52%)
Apr 22, 2010
8.397
8.544
8.336
8.482
40,544
+0.11(+1.30%)
Apr 21, 2010
8.409
8.409
8.319
8.373
227
-0.06(-0.69%)
Apr 20, 2010
8.493
8.499
8.386
8.431
213
-0.10(-1.19%)
Apr 19, 2010
8.470
8.532
8.437
8.532
67,117
+0.07(+0.86%)
Apr 16, 2010
8.426
8.459
8.426
8.459
26,827
+0.01(+0.07%)
Apr 15, 2010
8.364
8.459
8.291
8.454
53,350
+0.06(+0.67%)
Apr 14, 2010
8.307
8.420
8.302
8.397
56,180
+0.08(+1.01%)
Apr 13, 2010
8.257
8.313
8.234
8.313
59,776
+0.08(+1.02%)
Apr 12, 2010
8.307
8.397
8.229
8.229
29,328
-0.08(-1.01%)
Apr 09, 2010
8.425
8.425
8.313
8.313
29,737
-0.12(-1.39%)
Apr 08, 2010
8.307
8.431
8.257
8.431
43,560
+0.10(+1.14%)
Apr 07, 2010
8.324
8.380
8.313
8.335
30,500
-0.04(-0.53%)
Apr 06, 2010
8.246
8.380
8.240
8.380
53,406
+0.13(+1.56%)
Apr 05, 2010
8.246
8.307
8.223
8.251
34,449
-0.02(-0.20%)
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.