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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.85
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2009
5.520
5.591
5.497
5.587
82,975
+0.02(+0.42%)
Jun 29, 2009
5.563
5.596
5.539
5.563
75,165
+0.04(+0.78%)
Jun 26, 2009
5.520
5.568
5.455
5.520
69,498
-0.02(-0.43%)
Jun 25, 2009
5.530
5.549
5.525
5.544
86,529
-0.03(-0.59%)
Jun 24, 2009
5.639
5.677
5.577
5.577
97,049
-0.09(-1.51%)
Jun 23, 2009
5.577
5.662
5.568
5.662
69,929
+0.06(+1.10%)
Jun 22, 2009
5.587
5.681
5.520
5.601
141,817
-0.07(-1.25%)
Jun 19, 2009
5.681
5.686
5.629
5.672
83,929
+0.06(+1.10%)
Jun 18, 2009
5.672
5.672
5.610
5.610
72,746
-0.01(-0.25%)
Jun 17, 2009
5.648
5.710
5.610
5.625
73,116
-0.03(-0.59%)
Jun 16, 2009
5.525
5.658
5.525
5.658
80,308
+0.13(+2.40%)
Jun 15, 2009
5.549
5.549
5.459
5.525
102,418
-0.01(-0.17%)
Jun 12, 2009
5.705
5.729
5.497
5.535
117,227
-0.20(-3.47%)
Jun 11, 2009
5.734
5.771
5.734
5.734
65,520
+0.00(+0.08%)
Jun 10, 2009
5.776
5.776
5.705
5.729
101,061
-0.05(-0.92%)
Jun 09, 2009
5.790
5.814
5.767
5.782
58,778
-0.02(-0.31%)
Jun 08, 2009
5.805
5.838
5.748
5.800
152,426
-0.01(-0.16%)
Jun 05, 2009
5.809
5.819
5.790
5.809
40,238
+0.01(+0.16%)
Jun 04, 2009
5.809
5.814
5.786
5.800
51,765
+0.00(+0.08%)
Jun 03, 2009
5.776
5.795
5.762
5.795
97,024
-0.02(-0.33%)
Jun 02, 2009
5.753
5.814
5.700
5.814
66,227
+0.06(+1.07%)
Jun 01, 2009
5.833
5.852
5.753
5.753
157,064
+0.00(+0.00%)
May 29, 2009
5.947
5.994
5.681
5.753
229,745
-0.21(-3.57%)
May 28, 2009
6.013
6.042
5.942
5.966
118,978
-0.07(-1.10%)
May 27, 2009
6.108
6.127
6.032
6.032
92,436
-0.07(-1.09%)
May 26, 2009
6.046
6.127
6.042
6.098
80,249
+0.06(+0.94%)
May 22, 2009
6.023
6.094
5.994
6.042
82,294
+0.07(+1.19%)
May 21, 2009
5.980
6.018
5.952
5.971
84,790
+0.03(+0.48%)
May 20, 2009
5.942
5.971
5.923
5.942
89,781
+0.02(+0.40%)
May 19, 2009
5.923
6.046
5.880
5.918
88,713
+0.02(+0.40%)
May 18, 2009
5.824
5.895
5.824
5.895
75,855
+0.09(+1.63%)
May 15, 2009
5.819
5.862
5.790
5.800
119,919
+0.02(+0.41%)
May 14, 2009
5.724
5.800
5.724
5.776
46,217
-0.00(-0.08%)
May 13, 2009
5.691
5.781
5.686
5.781
140,996
+0.02(+0.33%)
May 12, 2009
5.771
5.771
5.748
5.762
73,692
+0.01(+0.16%)
May 11, 2009
5.738
5.753
5.686
5.753
114,192
-0.01(-0.25%)
May 08, 2009
5.767
5.795
5.691
5.767
118,383
-0.00(-0.08%)
May 07, 2009
5.738
5.793
5.738
5.771
65,554
+0.01(+0.25%)
May 06, 2009
5.724
5.765
5.658
5.757
78,195
+0.03(+0.50%)
May 05, 2009
5.762
5.776
5.724
5.729
68,006
-0.03(-0.49%)
May 04, 2009
5.782
5.795
5.748
5.757
134,690
-0.01(-0.25%)
May 01, 2009
5.771
5.800
5.743
5.771
71,915
+0.03(+0.58%)
Apr 30, 2009
5.800
5.824
5.686
5.738
124,100
-0.00(-0.08%)
Apr 29, 2009
5.743
5.771
5.705
5.743
46,877
+0.03(+0.50%)
Apr 28, 2009
5.634
5.757
5.634
5.715
90,144
+0.09(+1.52%)
Apr 27, 2009
5.615
5.648
5.600
5.629
90,562
+0.01(+0.17%)
Apr 24, 2009
5.596
5.662
5.554
5.620
93,675
+0.01(+0.17%)
Apr 23, 2009
5.568
5.610
5.568
5.610
138,522
+0.05(+0.94%)
Apr 22, 2009
5.530
5.585
5.516
5.558
65,991
+0.05(+0.86%)
Apr 21, 2009
5.449
5.554
5.445
5.511
105,951
-0.01(-0.26%)
Apr 20, 2009
5.516
5.525
5.478
5.525
99,041
+0.01(+0.26%)
Apr 17, 2009
5.482
5.516
5.426
5.511
89,205
+0.09(+1.57%)
Apr 16, 2009
5.430
5.459
5.391
5.426
93,333
+0.05(+0.88%)
Apr 15, 2009
5.321
5.392
5.321
5.378
124,092
-0.02(-0.35%)
Apr 14, 2009
5.283
5.397
5.269
5.397
112,921
+0.07(+1.24%)
Apr 13, 2009
5.354
5.354
5.264
5.331
120,852
-0.02(-0.44%)
Apr 09, 2009
5.354
5.411
5.336
5.354
56,684
-0.00(-0.09%)
Apr 08, 2009
5.331
5.407
5.331
5.359
68,699
+0.02(+0.44%)
Apr 07, 2009
5.283
5.350
5.283
5.336
50,323
-0.00(-0.09%)
Apr 06, 2009
5.373
5.373
5.264
5.340
71,149
-0.02(-0.35%)
Apr 03, 2009
5.354
5.400
5.331
5.359
50,478
-0.03(-0.53%)
Apr 02, 2009
5.411
5.416
5.378
5.388
56,701
-0.02(-0.35%)
Apr 01, 2009
5.312
5.411
5.295
5.407
62,745
+0.03(+0.62%)
Mar 31, 2009
5.317
5.392
5.298
5.373
60,107
+0.02(+0.35%)
Mar 30, 2009
5.345
5.407
5.336
5.354
143,077
+0.08(+1.53%)
Mar 26, 2009
5.321
5.321
5.241
5.274
60,344
-0.06(-1.07%)
Mar 25, 2009
5.155
5.331
5.137
5.331
188,840
+0.24(+4.65%)
Mar 24, 2009
5.165
5.170
5.094
5.094
106,799
-0.04(-0.83%)
Mar 23, 2009
5.151
5.160
5.094
5.137
129,507
+0.02(+0.37%)
Mar 20, 2009
5.174
5.174
5.051
5.118
94,937
-0.02(-0.37%)
Mar 19, 2009
5.170
5.208
5.113
5.137
133,660
-0.07(-1.28%)
Mar 18, 2009
5.141
5.283
5.137
5.203
81,730
-0.00(-0.09%)
Mar 17, 2009
5.402
5.402
5.094
5.208
72,755
+0.04(+0.83%)
Mar 16, 2009
5.013
5.222
5.013
5.165
143,418
+0.15(+3.02%)
Mar 13, 2009
5.042
5.094
4.975
5.013
0
-0.02(-0.47%)
Mar 12, 2009
4.971
5.094
4.965
5.037
162,990
+0.09(+1.72%)
Mar 11, 2009
4.881
5.028
4.881
4.952
185,151
+0.03(+0.58%)
Mar 10, 2009
4.753
4.923
4.753
4.923
157,733
+0.15(+3.08%)
Mar 09, 2009
4.795
4.862
4.748
4.776
180,664
-0.07(-1.37%)
Mar 06, 2009
4.862
4.933
4.800
4.843
0
-0.03(-0.68%)
Mar 05, 2009
4.999
4.999
4.843
4.876
212,664
-0.14(-2.74%)
Mar 04, 2009
5.018
5.042
4.975
5.013
157,476
-0.04(-0.75%)
Mar 02, 2009
5.246
5.378
5.037
5.051
218,934
-0.10(-2.02%)
Feb 27, 2009
5.023
5.203
5.023
5.155
0
+0.04(+0.74%)
Feb 26, 2009
5.208
5.236
5.103
5.118
131,974
+0.02(+0.47%)
Feb 25, 2009
4.952
5.122
4.890
5.094
217,077
+0.23(+4.78%)
Feb 24, 2009
4.672
4.862
4.563
4.862
174,871
+0.18(+3.85%)
Feb 23, 2009
4.795
4.843
4.682
4.682
149,294
-0.11(-2.37%)
Feb 20, 2009
4.952
4.952
4.729
4.795
211,178
-0.12(-2.50%)
Feb 19, 2009
4.909
4.956
4.904
4.919
83,165
-0.02(-0.38%)
Feb 18, 2009
5.013
5.013
4.938
4.938
129,916
-0.09(-1.79%)
Feb 17, 2009
5.165
5.165
5.028
5.028
124,174
-0.17(-3.28%)
Feb 13, 2009
5.231
5.255
5.193
5.198
75,680
-0.07(-1.26%)
Feb 12, 2009
5.222
5.307
5.203
5.264
55,747
-0.01(-0.18%)
Feb 11, 2009
5.179
5.307
5.165
5.274
130,427
+0.05(+0.91%)
Feb 10, 2009
5.217
5.240
5.165
5.227
117,480
-0.03(-0.63%)
Feb 09, 2009
5.274
5.298
5.236
5.260
79,875
-0.03(-0.54%)
Feb 06, 2009
5.246
5.288
5.212
5.288
80,559
+0.08(+1.55%)
Feb 05, 2009
5.298
5.298
5.189
5.208
59,478
-0.04(-0.72%)
Feb 04, 2009
5.283
5.354
5.245
5.246
95,017
-0.03(-0.54%)
Feb 03, 2009
5.307
5.321
5.255
5.274
57,708
-0.05(-0.98%)
Feb 02, 2009
5.293
5.326
5.246
5.326
46,417
+0.05(+0.90%)
Jan 30, 2009
5.283
5.288
5.250
5.279
0
-0.02(-0.45%)
Jan 29, 2009
5.283
5.364
5.260
5.302
124,847
-0.02(-0.44%)
Jan 28, 2009
5.274
5.345
5.246
5.326
90,881
+0.07(+1.26%)
Jan 27, 2009
5.231
5.260
5.132
5.260
96,218
+0.09(+1.65%)
Jan 26, 2009
5.193
5.264
5.170
5.174
78,577
-0.06(-1.09%)
Jan 23, 2009
5.250
5.250
5.118
5.231
105,930
+0.02(+0.36%)
Jan 22, 2009
5.080
5.231
5.080
5.212
63,773
+0.01(+0.27%)
Jan 21, 2009
5.203
5.264
5.155
5.198
79,525
+0.07(+1.29%)
Jan 20, 2009
5.260
5.307
5.132
5.132
126,523
-0.06(-1.19%)
Jan 16, 2009
5.018
5.193
5.018
5.193
167,838
+0.19(+3.79%)
Jan 15, 2009
4.990
5.042
4.923
5.004
104,307
+0.05(+0.96%)
Jan 14, 2009
5.004
5.018
4.885
4.956
160,109
-0.09(-1.69%)
Jan 13, 2009
5.046
5.122
5.032
5.042
80,975
-0.06(-1.21%)
Jan 12, 2009
5.023
5.103
5.023
5.103
127,304
+0.06(+1.13%)
Jan 09, 2009
5.065
5.132
5.046
5.046
167,135
-0.01(-0.19%)
Jan 08, 2009
5.004
5.065
5.004
5.056
91,837
-0.02(-0.47%)
Jan 07, 2009
5.212
5.212
5.046
5.080
152,466
-0.13(-2.54%)
Jan 06, 2009
4.999
5.212
4.980
5.212
276,961
+0.28(+5.77%)
Jan 05, 2009
4.667
4.928
4.648
4.928
221,051
+0.27(+5.91%)
Jan 02, 2009
4.492
4.672
4.492
4.653
0
+0.17(+3.81%)
Jan 01, 2009
4.416
4.558
4.416
4.483
0
+0.00(+0.00%)
Dec 31, 2008
4.416
4.558
4.416
4.483
117,853
+0.03(+0.64%)
Dec 30, 2008
4.393
4.483
4.383
4.454
268,916
+0.01(+0.32%)
Dec 29, 2008
4.473
4.525
4.440
4.440
182,663
-0.03(-0.74%)
Dec 26, 2008
4.374
4.478
4.374
4.473
67,981
+0.09(+2.05%)
Dec 24, 2008
4.397
4.454
4.340
4.383
125,124
+0.02(+0.54%)
Dec 23, 2008
4.369
4.383
4.269
4.359
158,299
+0.00(+0.11%)
Dec 22, 2008
4.260
4.397
4.260
4.355
214,762
+0.17(+3.96%)
Dec 19, 2008
3.961
4.189
3.961
4.189
539,688
+0.23(+5.87%)
Dec 18, 2008
3.957
4.028
3.942
3.957
332,405
+0.03(+0.72%)
Dec 17, 2008
3.933
3.990
3.881
3.928
319,512
+0.07(+1.72%)
Dec 16, 2008
3.824
3.910
3.814
3.862
196,933
+0.04(+0.99%)
Dec 15, 2008
3.933
4.023
3.824
3.824
168,855
-0.14(-3.58%)
Dec 12, 2008
3.938
4.028
3.867
3.966
201,471
-0.01(-0.36%)
Dec 11, 2008
4.051
4.137
3.980
3.980
223,188
-0.11(-2.66%)
Dec 10, 2008
4.099
4.099
3.909
4.089
264,581
+0.00(+0.12%)
Dec 09, 2008
4.298
4.298
3.995
4.085
270,672
-0.22(-5.07%)
Dec 08, 2008
4.502
4.539
4.269
4.303
223,456
-0.20(-4.42%)
Dec 05, 2008
4.904
4.904
4.430
4.502
180,093
-0.40(-8.21%)
Dec 04, 2008
4.890
4.904
4.739
4.904
101,827
-0.03(-0.60%)
Dec 03, 2008
4.914
4.975
4.876
4.934
35,053
-0.01(-0.27%)
Dec 02, 2008
4.833
5.023
4.833
4.947
93,137
+0.07(+1.36%)
Dec 01, 2008
4.786
4.881
4.786
4.881
69,695
+0.00(+0.10%)
Nov 28, 2008
4.871
4.919
4.743
4.876
86,588
+0.00(+0.10%)
Nov 26, 2008
4.857
4.881
4.781
4.871
89,182
+0.01(+0.19%)
Nov 25, 2008
5.004
5.023
4.800
4.862
118,102
-0.18(-3.66%)
Nov 24, 2008
5.009
5.217
4.975
5.046
191,415
+0.04(+0.76%)
Nov 21, 2008
4.975
5.094
4.852
5.009
305,592
+0.08(+1.63%)
Nov 20, 2008
5.061
5.070
4.885
4.928
111,624
-0.12(-2.35%)
Nov 19, 2008
5.122
5.122
4.975
5.046
160,105
-0.07(-1.39%)
Nov 18, 2008
5.137
5.203
4.990
5.118
190,923
+0.04(+0.84%)
Nov 17, 2008
5.118
5.203
5.070
5.075
117,351
-0.09(-1.65%)
Nov 14, 2008
4.961
5.198
4.947
5.160
171,835
+0.30(+6.14%)
Nov 13, 2008
4.871
4.947
4.739
4.862
195,089
+0.04(+0.89%)
Nov 12, 2008
5.208
5.208
4.795
4.819
215,256
-0.39(-7.55%)
Nov 11, 2008
5.331
5.331
5.174
5.212
89,901
-0.12(-2.22%)
Nov 10, 2008
5.397
5.397
5.307
5.331
84,697
-0.06(-1.14%)
Nov 07, 2008
5.388
5.487
5.378
5.392
148,669
-0.03(-0.52%)
Nov 06, 2008
5.246
5.445
5.198
5.421
139,510
+0.24(+4.57%)
Nov 05, 2008
5.037
5.189
4.975
5.184
146,597
+0.21(+4.29%)
Nov 04, 2008
4.961
5.009
4.881
4.971
193,506
+0.00(+0.00%)
Nov 03, 2008
5.174
5.269
4.952
4.971
251,503
-0.22(-4.20%)
Oct 31, 2008
5.331
5.350
5.189
5.189
116,853
-0.17(-3.20%)
Oct 30, 2008
5.591
5.591
5.300
5.360
157,851
+0.02(+0.46%)
Oct 29, 2008
5.331
5.383
5.231
5.336
118,970
+0.00(+0.00%)
Oct 28, 2008
5.354
5.440
5.298
5.336
140,648
-0.02(-0.35%)
Oct 27, 2008
5.354
5.445
5.236
5.354
111,313
-0.03(-0.53%)
Oct 24, 2008
5.212
5.468
5.160
5.383
206,236
+0.09(+1.79%)
Oct 23, 2008
5.331
5.539
5.212
5.288
322,370
+0.14(+2.67%)
Oct 22, 2008
5.028
5.236
5.004
5.151
245,400
+0.12(+2.45%)
Oct 21, 2008
4.975
5.103
4.857
5.028
340,660
+0.05(+1.05%)
Oct 20, 2008
4.705
5.179
4.672
4.975
575,119
+0.46(+10.18%)
Oct 17, 2008
4.478
4.544
4.407
4.516
134,179
+0.11(+2.47%)
Oct 16, 2008
4.421
4.449
4.146
4.407
141,749
+0.15(+3.56%)
Oct 15, 2008
4.587
4.587
4.255
4.255
216,885
-0.26(-5.77%)
Oct 14, 2008
4.625
4.791
4.516
4.516
636,957
+0.23(+5.30%)
Oct 13, 2008
3.582
4.421
3.582
4.288
471,626
+0.76(+21.64%)
Oct 10, 2008
3.601
3.696
3.341
3.525
519,204
-0.49(-12.16%)
Oct 09, 2008
4.113
4.250
3.980
4.014
347,247
-0.18(-4.40%)
Oct 08, 2008
4.122
4.284
4.028
4.198
386,489
-0.34(-7.52%)
Oct 07, 2008
4.757
4.838
4.502
4.539
212,470
-0.21(-4.51%)
Oct 06, 2008
5.009
5.009
4.677
4.754
295,872
-0.35(-6.85%)
Oct 03, 2008
5.189
5.208
5.094
5.103
0
-0.04(-0.74%)
Oct 02, 2008
5.080
5.155
5.057
5.141
80,489
+0.08(+1.59%)
Oct 01, 2008
4.994
5.061
4.952
5.061
198,383
+0.04(+0.75%)
Sep 30, 2008
5.018
5.065
4.947
5.023
249,446
-0.03(-0.66%)
Sep 29, 2008
5.165
5.165
4.862
5.056
201,350
-0.16(-3.09%)
Sep 26, 2008
5.340
5.340
5.217
5.217
0
-0.13(-2.39%)
Sep 25, 2008
5.373
5.501
5.331
5.345
127,057
-0.03(-0.53%)
Sep 24, 2008
5.407
5.411
4.985
5.373
189,916
-0.08(-1.39%)
Sep 23, 2008
5.539
5.539
5.378
5.449
111,064
-0.08(-1.46%)
Sep 22, 2008
5.672
5.724
5.497
5.530
177,087
-0.17(-2.99%)
Sep 19, 2008
5.686
5.761
5.568
5.700
0
+0.27(+5.07%)
Sep 18, 2008
5.757
5.757
5.165
5.426
308,479
-0.33(-5.76%)
Sep 17, 2008
5.824
5.868
5.757
5.757
152,136
-0.14(-2.41%)
Sep 16, 2008
5.871
5.914
5.748
5.899
306,025
-0.05(-0.88%)
Sep 15, 2008
6.056
6.089
5.890
5.952
185,837
-0.15(-2.41%)
Sep 12, 2008
6.122
6.122
6.065
6.098
107,654
-0.02(-0.31%)
Sep 11, 2008
6.160
6.181
6.113
6.117
123,463
-0.07(-1.15%)
Sep 10, 2008
6.207
6.207
6.151
6.188
125,822
-0.02(-0.31%)
Sep 09, 2008
6.250
6.250
6.188
6.207
105,075
-0.03(-0.46%)
Sep 08, 2008
6.241
6.260
6.212
6.236
79,383
+0.00(+0.08%)
Sep 05, 2008
6.217
6.234
6.203
6.231
0
+0.00(+0.08%)
Sep 04, 2008
6.207
6.226
6.198
6.226
77,165
+0.00(+0.08%)
Sep 03, 2008
6.226
6.245
6.207
6.222
65,579
-0.01(-0.23%)
Sep 02, 2008
6.293
6.293
6.236
6.236
48,312
-0.01(-0.23%)
Aug 29, 2008
6.260
6.274
6.236
6.250
52,008
-0.00(-0.08%)
Aug 28, 2008
6.264
6.302
6.255
6.255
80,603
-0.01(-0.15%)
Aug 27, 2008
6.279
6.283
6.257
6.264
66,820
+0.00(+0.08%)
Aug 26, 2008
6.260
6.283
6.255
6.260
74,842
-0.01(-0.15%)
Aug 25, 2008
6.264
6.288
6.255
6.269
99,107
+0.02(+0.38%)
Aug 22, 2008
6.236
6.245
6.226
6.245
27,742
+0.02(+0.38%)
Aug 21, 2008
6.231
6.283
6.212
6.222
72,734
-0.00(-0.08%)
Aug 20, 2008
6.207
6.226
6.203
6.226
48,899
+0.02(+0.31%)
Aug 19, 2008
6.222
6.241
6.207
6.207
61,479
-0.01(-0.15%)
Aug 18, 2008
6.231
6.241
6.217
6.217
42,118
-0.01(-0.23%)
Aug 15, 2008
6.279
6.279
6.217
6.231
0
-0.02(-0.38%)
Aug 14, 2008
6.288
6.288
6.250
6.255
64,290
-0.01(-0.23%)
Aug 13, 2008
6.316
6.316
6.269
6.269
80,130
-0.03(-0.53%)
Aug 12, 2008
6.302
6.321
6.283
6.302
22,838
+0.01(+0.15%)
Aug 11, 2008
6.288
6.302
6.264
6.293
54,538
-0.00(-0.08%)
Aug 08, 2008
6.269
6.316
6.269
6.297
76,629
+0.02(+0.30%)
Aug 07, 2008
6.307
6.307
6.279
6.279
92,761
-0.02(-0.38%)
Aug 06, 2008
6.312
6.312
6.283
6.302
97,628
-0.03(-0.45%)
Aug 05, 2008
6.340
6.340
6.312
6.331
53,430
-0.00(-0.07%)
Aug 04, 2008
6.316
6.335
6.316
6.335
34,677
-0.00(-0.07%)
Aug 01, 2008
6.345
6.359
6.321
6.340
37,482
+0.00(+0.07%)
Jul 31, 2008
6.316
6.383
6.316
6.335
80,947
+0.03(+0.54%)
Jul 30, 2008
6.307
6.316
6.288
6.301
15,895
+0.01(+0.21%)
Jul 29, 2008
6.288
6.293
6.255
6.288
70,733
+0.01(+0.23%)
Jul 28, 2008
6.255
6.283
6.255
6.274
37,777
+0.00(+0.00%)
Jul 25, 2008
6.264
6.283
6.241
6.274
98,385
+0.00(+0.00%)
Jul 24, 2008
6.288
6.302
6.264
6.274
95,353
-0.04(-0.60%)
Jul 23, 2008
6.302
6.350
6.283
6.312
65,037
+0.00(+0.00%)
Jul 22, 2008
6.297
6.331
6.293
6.312
65,537
+0.01(+0.15%)
Jul 21, 2008
6.264
6.321
6.264
6.302
60,525
+0.00(+0.08%)
Jul 18, 2008
6.335
6.335
6.260
6.297
138,415
+0.00(+0.08%)
Jul 17, 2008
6.350
6.350
6.279
6.293
55,473
-0.01(-0.23%)
Jul 16, 2008
6.236
6.397
6.231
6.307
98,503
+0.04(+0.60%)
Jul 15, 2008
6.269
6.307
6.245
6.269
167,150
-0.06(-0.97%)
Jul 14, 2008
6.387
6.397
6.321
6.331
97,530
-0.04(-0.67%)
Jul 11, 2008
6.473
6.473
6.373
6.373
63,678
-0.06(-0.88%)
Jul 10, 2008
6.482
6.492
6.430
6.430
104,288
-0.04(-0.59%)
Jul 09, 2008
6.406
6.482
6.406
6.468
79,839
+0.05(+0.81%)
Jul 08, 2008
6.406
6.421
6.397
6.416
76,380
-0.00(-0.07%)
Jul 07, 2008
6.473
6.487
6.406
6.421
68,850
-0.06(-0.88%)
Jul 04, 2008
6.506
6.511
6.478
6.478
24,575
+0.00(+0.00%)
Jul 03, 2008
6.506
6.511
6.478
6.478
24,575
-0.05(-0.80%)
Jul 02, 2008
6.549
6.549
6.501
6.530
31,003
+0.03(+0.44%)
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.