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 High Yield Municipal Trust
(NY:
CMU
)
3.325
+0.015 (+0.45%)
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 (%)
Apr 30, 2024
3.217
3.227
3.207
3.222
44,903
+0.01(+0.47%)
Apr 29, 2024
3.207
3.215
3.187
3.207
34,140
-0.00(-0.03%)
Apr 26, 2024
3.197
3.217
3.187
3.208
74,431
+0.01(+0.34%)
Apr 25, 2024
3.197
3.207
3.192
3.197
39,770
-0.01(-0.34%)
Apr 24, 2024
3.237
3.237
3.207
3.208
82,415
-0.01(-0.43%)
Apr 23, 2024
3.217
3.242
3.217
3.222
150,293
-0.00(-0.15%)
Apr 22, 2024
3.247
3.247
3.217
3.227
39,986
+0.00(+0.00%)
Apr 19, 2024
3.237
3.241
3.222
3.227
35,656
-0.01(-0.31%)
Apr 18, 2024
3.237
3.237
3.237
3.237
151
+0.00(+0.00%)
Apr 17, 2024
3.227
3.247
3.217
3.237
10,195
+0.02(+0.62%)
Apr 16, 2024
3.217
3.230
3.202
3.217
51,497
-0.00(-0.05%)
Apr 15, 2024
3.233
3.233
3.213
3.218
22,465
-0.02(-0.49%)
Apr 12, 2024
3.213
3.253
3.213
3.234
19,243
+0.00(+0.03%)
Apr 11, 2024
3.253
3.253
3.214
3.233
38,775
-0.01(-0.31%)
Apr 10, 2024
3.253
3.253
3.233
3.243
52,791
-0.04(-1.17%)
Apr 09, 2024
3.273
3.283
3.273
3.281
24,817
+0.01(+0.41%)
Apr 08, 2024
3.273
3.273
3.243
3.268
46,237
-0.00(-0.15%)
Apr 05, 2024
3.263
3.273
3.263
3.273
27,962
+0.01(+0.30%)
Apr 04, 2024
3.283
3.293
3.263
3.263
29,142
-0.03(-0.90%)
Apr 03, 2024
3.313
3.313
3.278
3.293
57,554
+0.00(+0.00%)
Apr 02, 2024
3.273
3.303
3.273
3.293
16,292
+0.01(+0.30%)
Apr 01, 2024
3.283
3.298
3.273
3.283
30,828
-0.02(-0.60%)
Mar 28, 2024
3.313
3.313
3.293
3.303
64,516
+0.00(+0.00%)
Mar 27, 2024
3.303
3.313
3.300
3.303
70,713
+0.00(+0.00%)
Mar 26, 2024
3.303
3.303
3.283
3.303
36,869
+0.01(+0.30%)
Mar 25, 2024
3.283
3.303
3.283
3.293
85,093
-0.01(-0.30%)
Mar 22, 2024
3.293
3.303
3.292
3.303
130,573
+0.01(+0.30%)
Mar 21, 2024
3.293
3.302
3.282
3.293
37,755
+0.00(+0.00%)
Mar 20, 2024
3.293
3.303
3.283
3.293
51,226
+0.00(+0.00%)
Mar 19, 2024
3.283
3.302
3.283
3.293
29,830
+0.00(+0.00%)
Mar 18, 2024
3.273
3.303
3.273
3.293
48,230
+0.00(+0.15%)
Mar 15, 2024
3.283
3.288
3.273
3.288
25,969
+0.00(+0.15%)
Mar 14, 2024
3.283
3.293
3.272
3.283
68,843
-0.01(-0.30%)
Mar 13, 2024
3.283
3.303
3.283
3.293
5,539
+0.00(+0.00%)
Mar 12, 2024
3.283
3.293
3.283
3.293
18,425
+0.01(+0.36%)
Mar 11, 2024
3.269
3.288
3.269
3.281
17,947
+0.01(+0.20%)
Mar 08, 2024
3.269
3.284
3.269
3.274
59,757
-0.00(-0.15%)
Mar 07, 2024
3.269
3.289
3.255
3.279
82,140
+0.01(+0.30%)
Mar 06, 2024
3.269
3.269
3.255
3.269
33,209
+0.01(+0.30%)
Mar 05, 2024
3.250
3.264
3.240
3.260
39,755
+0.02(+0.61%)
Mar 04, 2024
3.260
3.269
3.245
3.240
36,232
+0.00(+0.00%)
Mar 01, 2024
3.230
3.260
3.230
3.240
55,550
+0.01(+0.31%)
Feb 29, 2024
3.240
3.250
3.230
3.230
113,202
+0.00(+0.15%)
Feb 28, 2024
3.220
3.230
3.210
3.225
119,040
+0.01(+0.31%)
Feb 27, 2024
3.230
3.245
3.210
3.215
214,744
-0.01(-0.46%)
Feb 26, 2024
3.279
3.279
3.230
3.230
98,886
-0.03(-0.91%)
Feb 23, 2024
3.289
3.289
3.260
3.260
112,195
-0.03(-0.90%)
Feb 22, 2024
3.289
3.289
3.270
3.289
45,119
+0.02(+0.60%)
Feb 21, 2024
3.279
3.289
3.269
3.269
99,319
+0.00(+0.15%)
Feb 20, 2024
3.250
3.279
3.250
3.264
50,455
+0.00(+0.15%)
Feb 16, 2024
3.260
3.264
3.250
3.260
40,189
-0.01(-0.27%)
Feb 15, 2024
3.250
3.269
3.240
3.268
86,021
+0.03(+0.88%)
Feb 14, 2024
3.240
3.260
3.229
3.240
95,489
+0.02(+0.61%)
Feb 13, 2024
3.230
3.240
3.210
3.220
64,625
-0.03(-0.84%)
Feb 12, 2024
3.228
3.266
3.228
3.247
40,518
+0.02(+0.61%)
Feb 09, 2024
3.257
3.277
3.218
3.228
296,853
-0.02(-0.59%)
Feb 08, 2024
3.247
3.247
3.232
3.247
109,646
-0.01(-0.29%)
Feb 07, 2024
3.267
3.267
3.237
3.256
109,870
-0.01(-0.33%)
Feb 06, 2024
3.237
3.267
3.228
3.267
45,975
+0.03(+0.91%)
Feb 05, 2024
3.237
3.247
3.228
3.237
77,211
-0.01(-0.30%)
Feb 02, 2024
3.257
3.272
3.247
3.247
61,206
-0.02(-0.60%)
Feb 01, 2024
3.267
3.296
3.267
3.267
65,205
+0.02(+0.61%)
Jan 31, 2024
3.228
3.257
3.228
3.247
36,444
+0.04(+1.23%)
Jan 30, 2024
3.237
3.247
3.208
3.208
99,583
-0.02(-0.61%)
Jan 29, 2024
3.208
3.228
3.198
3.228
61,784
+0.03(+0.92%)
Jan 26, 2024
3.237
3.237
3.198
3.198
71,081
-0.02(-0.61%)
Jan 25, 2024
3.208
3.218
3.198
3.218
54,889
+0.03(+0.89%)
Jan 24, 2024
3.218
3.218
3.188
3.189
34,334
-0.01(-0.28%)
Jan 23, 2024
3.218
3.218
3.197
3.198
27,171
-0.01(-0.31%)
Jan 22, 2024
3.218
3.247
3.188
3.208
34,108
+0.00(+0.00%)
Jan 19, 2024
3.237
3.237
3.198
3.208
50,350
-0.02(-0.61%)
Jan 18, 2024
3.247
3.247
3.218
3.228
20,019
-0.01(-0.30%)
Jan 17, 2024
3.247
3.277
3.218
3.237
89,900
-0.01(-0.30%)
Jan 16, 2024
3.257
3.267
3.221
3.247
104,503
-0.00(-0.10%)
Jan 12, 2024
3.256
3.260
3.241
3.250
17,252
+0.01(+0.45%)
Jan 11, 2024
3.236
3.251
3.236
3.236
39,140
+0.00(+0.00%)
Jan 10, 2024
3.256
3.256
3.236
3.236
48,060
+0.00(+0.00%)
Jan 09, 2024
3.256
3.256
3.236
3.236
49,008
-0.01(-0.30%)
Jan 08, 2024
3.246
3.256
3.235
3.246
132,346
+0.01(+0.46%)
Jan 05, 2024
3.236
3.246
3.221
3.231
217,217
-0.00(-0.15%)
Jan 04, 2024
3.256
3.256
3.226
3.236
31,878
-0.01(-0.30%)
Jan 03, 2024
3.246
3.256
3.236
3.246
38,363
+0.00(+0.00%)
Jan 02, 2024
3.236
3.256
3.197
3.246
155,345
+0.00(+0.00%)
Dec 29, 2023
3.256
3.256
3.216
3.246
239,147
+0.00(+0.00%)
Dec 28, 2023
3.246
3.246
3.226
3.246
309,897
+0.01(+0.30%)
Dec 27, 2023
3.226
3.256
3.226
3.236
352,252
+0.00(+0.00%)
Dec 26, 2023
3.265
3.265
3.228
3.236
104,195
-0.02(-0.60%)
Dec 22, 2023
3.256
3.256
3.211
3.256
293,104
+0.02(+0.61%)
Dec 21, 2023
3.246
3.265
3.216
3.236
297,123
+0.01(+0.30%)
Dec 20, 2023
3.246
3.265
3.226
3.226
116,877
-0.03(-0.90%)
Dec 19, 2023
3.226
3.256
3.226
3.256
39,776
+0.02(+0.64%)
Dec 18, 2023
3.196
3.235
3.172
3.235
52,276
+0.04(+1.22%)
Dec 15, 2023
3.215
3.215
3.179
3.196
174,861
-0.02(-0.61%)
Dec 14, 2023
3.176
3.215
3.176
3.215
45,479
+0.05(+1.70%)
Dec 13, 2023
3.127
3.167
3.127
3.162
98,057
+0.02(+0.78%)
Dec 12, 2023
3.137
3.157
3.137
3.137
53,833
-0.02(-0.62%)
Dec 11, 2023
3.118
3.157
3.118
3.157
72,259
+0.02(+0.62%)
Dec 08, 2023
3.167
3.167
3.098
3.137
80,319
-0.02(-0.62%)
Dec 07, 2023
3.137
3.176
3.137
3.157
46,729
+0.01(+0.31%)
Dec 06, 2023
3.137
3.167
3.127
3.147
50,530
+0.01(+0.47%)
Dec 05, 2023
3.137
3.157
3.118
3.132
68,983
-0.00(-0.16%)
Dec 04, 2023
3.127
3.171
3.127
3.137
49,136
-0.01(-0.31%)
Dec 01, 2023
3.088
3.157
3.088
3.147
33,771
+0.05(+1.74%)
Nov 30, 2023
3.118
3.118
3.079
3.093
50,901
+0.00(+0.00%)
Nov 29, 2023
3.069
3.118
3.049
3.093
83,711
+0.02(+0.80%)
Nov 28, 2023
3.059
3.088
3.032
3.069
80,137
+0.02(+0.64%)
Nov 27, 2023
3.079
3.079
3.030
3.049
59,930
-0.01(-0.32%)
Nov 24, 2023
3.069
3.069
3.030
3.059
33,978
+0.03(+0.97%)
Nov 22, 2023
3.039
3.054
3.027
3.030
70,927
-0.01(-0.32%)
Nov 21, 2023
3.030
3.039
3.010
3.039
125,314
+0.02(+0.65%)
Nov 20, 2023
3.030
3.041
3.010
3.020
191,444
+0.00(+0.00%)
Nov 17, 2023
3.030
3.039
2.991
3.020
178,954
+0.00(+0.00%)
Nov 16, 2023
2.971
3.030
2.971
3.020
48,341
+0.06(+1.98%)
Nov 15, 2023
2.942
2.992
2.932
2.961
28,468
+0.02(+0.66%)
Nov 14, 2023
2.952
2.981
2.942
2.942
35,054
+0.03(+1.04%)
Nov 13, 2023
2.882
2.911
2.882
2.911
21,516
+0.00(+0.17%)
Nov 10, 2023
2.863
2.921
2.863
2.907
44,352
+0.04(+1.53%)
Nov 09, 2023
2.921
2.921
2.863
2.863
91,871
-0.05(-1.84%)
Nov 08, 2023
2.873
2.921
2.873
2.916
44,454
+0.03(+1.18%)
Nov 07, 2023
2.843
2.911
2.843
2.882
64,727
+0.07(+2.42%)
Nov 06, 2023
2.882
2.892
2.814
2.814
42,601
-0.06(-2.03%)
Nov 03, 2023
2.882
2.950
2.873
2.873
66,785
+0.02(+0.68%)
Nov 02, 2023
2.853
2.853
2.814
2.853
89,964
+0.05(+1.74%)
Nov 01, 2023
2.785
2.824
2.785
2.804
108,229
+0.02(+0.70%)
Oct 31, 2023
2.785
2.785
2.756
2.785
97,432
+0.05(+1.78%)
Oct 30, 2023
2.707
2.765
2.707
2.736
148,090
+0.01(+0.54%)
Oct 27, 2023
2.736
2.775
2.717
2.722
145,786
-0.03(-1.24%)
Oct 26, 2023
2.756
2.775
2.736
2.756
35,456
-0.01(-0.35%)
Oct 25, 2023
2.775
2.775
2.732
2.765
69,776
+0.00(+0.00%)
Oct 24, 2023
2.756
2.775
2.726
2.765
121,394
+0.02(+0.71%)
Oct 23, 2023
2.756
2.795
2.707
2.746
170,618
-0.04(-1.40%)
Oct 20, 2023
2.814
2.824
2.780
2.785
104,751
-0.03(-1.04%)
Oct 19, 2023
2.814
2.824
2.804
2.814
84,130
-0.01(-0.34%)
Oct 18, 2023
2.873
2.873
2.814
2.824
148,620
-0.07(-2.36%)
Oct 17, 2023
2.892
2.907
2.863
2.892
146,263
-0.01(-0.30%)
Oct 16, 2023
2.988
2.988
2.872
2.901
270,295
-0.09(-2.92%)
Oct 13, 2023
2.998
3.007
2.969
2.988
19,438
-0.01(-0.32%)
Oct 12, 2023
2.998
3.007
2.978
2.998
63,292
-0.01(-0.32%)
Oct 11, 2023
2.959
3.007
2.959
3.007
58,454
+0.07(+2.31%)
Oct 10, 2023
2.959
2.969
2.930
2.940
51,881
-0.01(-0.33%)
Oct 09, 2023
2.959
2.977
2.940
2.949
59,020
+0.00(+0.00%)
Oct 06, 2023
2.988
2.988
2.940
2.949
74,038
-0.06(-1.94%)
Oct 05, 2023
3.017
3.017
2.978
3.007
118,454
+0.00(+0.00%)
Oct 04, 2023
3.027
3.027
2.983
3.007
80,745
+0.00(+0.00%)
Oct 03, 2023
3.037
3.037
2.988
3.007
85,413
-0.03(-0.96%)
Oct 02, 2023
3.007
3.065
3.007
3.037
152,656
+0.00(+0.00%)
Sep 29, 2023
3.085
3.085
3.007
3.037
72,575
-0.03(-0.95%)
Sep 28, 2023
3.037
3.066
3.007
3.066
41,604
+0.03(+0.96%)
Sep 27, 2023
3.066
3.085
3.007
3.037
35,941
-0.02(-0.63%)
Sep 26, 2023
3.114
3.114
3.046
3.056
169,625
-0.06(-1.87%)
Sep 25, 2023
3.143
3.114
3.104
3.114
44,585
-0.03(-0.93%)
Sep 22, 2023
3.163
3.172
3.143
3.143
29,227
-0.02(-0.61%)
Sep 21, 2023
3.163
3.163
3.134
3.163
200,437
-0.01(-0.31%)
Sep 20, 2023
3.153
3.172
3.153
3.172
53,303
+0.03(+0.93%)
Sep 19, 2023
3.134
3.143
3.124
3.143
28,973
+0.00(+0.00%)
Sep 18, 2023
3.172
3.172
3.114
3.143
39,585
-0.01(-0.31%)
Sep 15, 2023
3.172
3.182
3.153
3.153
36,878
-0.01(-0.31%)
Sep 14, 2023
3.163
3.182
3.134
3.163
25,270
+0.01(+0.31%)
Sep 13, 2023
3.134
3.153
3.119
3.153
23,725
+0.04(+1.25%)
Sep 12, 2023
3.182
3.182
3.114
3.114
33,782
-0.06(-1.80%)
Sep 11, 2023
3.171
3.171
3.152
3.171
84,103
+0.02(+0.61%)
Sep 08, 2023
3.171
3.171
3.123
3.152
29,467
+0.00(+0.00%)
Sep 07, 2023
3.181
3.186
3.133
3.152
25,051
-0.02(-0.61%)
Sep 06, 2023
3.220
3.220
3.162
3.171
57,739
-0.04(-1.20%)
Sep 05, 2023
3.210
3.210
3.191
3.210
45,137
+0.01(+0.30%)
Sep 01, 2023
3.239
3.239
3.176
3.200
161,949
-0.03(-0.90%)
Aug 31, 2023
3.239
3.239
3.171
3.229
55,994
+0.01(+0.30%)
Aug 30, 2023
3.229
3.229
3.201
3.220
39,462
-0.01(-0.30%)
Aug 29, 2023
3.191
3.239
3.181
3.229
31,302
+0.05(+1.52%)
Aug 28, 2023
3.171
3.188
3.133
3.181
44,400
+0.07(+2.17%)
Aug 25, 2023
3.113
3.142
3.094
3.113
29,552
+0.00(+0.00%)
Aug 24, 2023
3.133
3.152
3.075
3.113
48,631
-0.02(-0.62%)
Aug 23, 2023
3.113
3.133
3.104
3.133
33,901
+0.04(+1.25%)
Aug 22, 2023
3.113
3.181
3.094
3.094
56,587
-0.03(-0.93%)
Aug 21, 2023
3.104
3.133
3.104
3.123
38,496
+0.00(+0.00%)
Aug 18, 2023
3.142
3.171
3.123
3.123
36,518
-0.06(-1.82%)
Aug 17, 2023
3.191
3.200
3.133
3.181
77,741
+0.01(+0.30%)
Aug 16, 2023
3.191
3.229
3.171
3.172
15,506
-0.02(-0.60%)
Aug 15, 2023
3.200
3.220
3.142
3.191
165,130
+0.00(+0.03%)
Aug 14, 2023
3.228
3.228
3.180
3.190
63,890
-0.04(-1.19%)
Aug 11, 2023
3.199
3.238
3.189
3.228
14,354
+0.03(+0.90%)
Aug 10, 2023
3.209
3.209
3.180
3.199
4,641
-0.01(-0.30%)
Aug 09, 2023
3.190
3.209
3.171
3.209
56,204
+0.04(+1.22%)
Aug 08, 2023
3.209
3.206
3.171
3.171
19,275
-0.03(-0.90%)
Aug 07, 2023
3.209
3.209
3.171
3.199
33,530
-0.01(-0.30%)
Aug 04, 2023
3.151
3.209
3.132
3.209
52,495
+0.08(+2.46%)
Aug 03, 2023
3.180
3.180
3.122
3.132
94,055
-0.06(-1.81%)
Aug 02, 2023
3.238
3.238
3.180
3.190
97,782
-0.06(-1.78%)
Aug 01, 2023
3.257
3.257
3.228
3.248
102,032
+0.00(+0.00%)
Jul 31, 2023
3.199
3.257
3.199
3.248
131,123
+0.05(+1.51%)
Jul 28, 2023
3.180
3.248
3.161
3.199
274,818
+0.05(+1.53%)
Jul 27, 2023
3.180
3.228
3.151
3.151
180,404
-0.05(-1.51%)
Jul 26, 2023
3.180
3.199
3.161
3.199
71,365
+0.04(+1.22%)
Jul 25, 2023
3.171
3.199
3.161
3.161
58,674
-0.03(-0.91%)
Jul 24, 2023
3.180
3.190
3.171
3.190
60,377
+0.01(+0.30%)
Jul 21, 2023
3.161
3.199
3.142
3.180
95,528
+0.01(+0.30%)
Jul 20, 2023
3.171
3.219
3.161
3.171
174,950
+0.00(+0.00%)
Jul 19, 2023
3.151
3.180
3.151
3.171
39,422
+0.00(+0.00%)
Jul 18, 2023
3.113
3.171
3.113
3.171
81,423
+0.05(+1.56%)
Jul 17, 2023
3.112
3.131
3.103
3.122
190,112
-0.01(-0.31%)
Jul 14, 2023
3.112
3.141
3.098
3.131
260,699
+0.00(+0.00%)
Jul 13, 2023
3.131
3.160
3.127
3.131
408,319
-0.01(-0.31%)
Jul 12, 2023
3.122
3.151
3.122
3.141
75,928
+0.00(+0.15%)
Jul 11, 2023
3.093
3.142
3.093
3.136
135,209
+0.04(+1.40%)
Jul 10, 2023
3.055
3.093
3.055
3.093
29,859
+0.02(+0.62%)
Jul 07, 2023
3.045
3.083
3.045
3.074
62,166
+0.02(+0.63%)
Jul 06, 2023
3.045
3.059
3.037
3.055
58,365
-0.04(-1.24%)
Jul 05, 2023
3.074
3.103
3.055
3.093
99,611
+0.01(+0.31%)
Jul 03, 2023
3.074
3.103
3.074
3.083
34,302
-0.01(-0.31%)
Jun 30, 2023
3.103
3.104
3.074
3.093
81,310
+0.01(+0.31%)
Jun 29, 2023
3.103
3.103
3.055
3.083
99,092
-0.05(-1.53%)
Jun 28, 2023
3.122
3.160
3.093
3.131
82,063
+0.02(+0.62%)
Jun 27, 2023
3.103
3.112
3.103
3.112
39,111
+0.01(+0.31%)
Jun 26, 2023
3.083
3.112
3.074
3.103
21,946
+0.01(+0.31%)
Jun 23, 2023
3.064
3.112
3.064
3.093
53,028
+0.02(+0.62%)
Jun 22, 2023
3.045
3.083
3.045
3.074
27,546
+0.01(+0.31%)
Jun 21, 2023
3.035
3.074
3.035
3.064
24,913
+0.01(+0.31%)
Jun 20, 2023
3.045
3.060
3.045
3.055
14,610
+0.00(+0.00%)
Jun 16, 2023
3.055
3.081
3.045
3.055
68,794
-0.02(-0.62%)
Jun 15, 2023
3.045
3.074
3.040
3.074
47,132
+0.02(+0.63%)
Jun 14, 2023
3.045
3.093
3.045
3.055
96,742
-0.00(-0.16%)
Jun 13, 2023
3.074
3.074
3.045
3.059
12,411
-0.02(-0.75%)
Jun 12, 2023
3.073
3.092
3.073
3.082
32,954
+0.01(+0.31%)
Jun 09, 2023
3.054
3.092
3.054
3.073
16,173
+0.00(+0.00%)
Jun 08, 2023
3.025
3.073
3.025
3.073
32,827
+0.04(+1.26%)
Jun 07, 2023
3.006
3.035
3.006
3.035
36,971
+0.03(+0.96%)
Jun 06, 2023
2.987
3.025
2.987
3.006
522,242
+0.02(+0.64%)
Jun 05, 2023
2.996
3.006
2.987
2.987
116,946
-0.03(-0.95%)
Jun 02, 2023
3.015
3.025
2.996
3.015
28,097
-0.01(-0.32%)
Jun 01, 2023
3.006
3.044
3.006
3.025
46,814
+0.03(+0.96%)
May 31, 2023
3.015
3.035
2.996
2.996
39,188
-0.02(-0.64%)
May 30, 2023
2.996
3.015
2.987
3.015
44,323
+0.02(+0.64%)
May 26, 2023
2.977
2.996
2.968
2.996
48,473
+0.01(+0.32%)
May 25, 2023
2.958
3.015
2.958
2.987
131,940
+0.02(+0.65%)
May 24, 2023
3.035
3.035
2.968
2.968
102,829
-0.08(-2.52%)
May 23, 2023
3.025
3.054
3.015
3.044
49,109
+0.00(+0.00%)
May 22, 2023
3.035
3.068
3.025
3.044
36,985
+0.00(+0.00%)
May 19, 2023
3.054
3.054
3.044
3.044
58,339
-0.02(-0.63%)
May 18, 2023
3.054
3.068
3.054
3.063
29,835
-0.00(-0.03%)
May 17, 2023
3.073
3.082
3.044
3.064
143,660
-0.02(-0.59%)
May 16, 2023
3.063
3.083
3.063
3.082
19,652
+0.00(+0.03%)
May 15, 2023
3.034
3.082
3.034
3.082
49,259
+0.03(+0.94%)
May 12, 2023
3.024
3.062
3.024
3.053
49,632
+0.01(+0.31%)
May 11, 2023
3.034
3.053
3.034
3.043
38,064
+0.00(+0.00%)
May 10, 2023
3.034
3.043
3.024
3.043
35,023
+0.01(+0.31%)
May 09, 2023
3.043
3.053
3.015
3.034
135,579
-0.02(-0.62%)
May 08, 2023
3.024
3.062
3.015
3.053
81,606
+0.02(+0.63%)
May 05, 2023
3.024
3.043
3.024
3.034
40,084
+0.01(+0.32%)
May 04, 2023
3.034
3.042
3.015
3.024
47,052
-0.01(-0.31%)
May 03, 2023
3.015
3.043
3.005
3.034
101,040
+0.02(+0.63%)
May 02, 2023
3.015
3.034
3.005
3.015
52,853
+0.01(+0.32%)
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.