Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.078 5.128 5.078 5.088 95,511 +0.03(+0.50%)
Mar 30, 2009 5.219 5.219 5.058 5.063 124,787 -0.11(-2.14%)
Mar 26, 2009 5.224 5.244 5.173 5.173 118,418 -0.05(-0.87%)
Mar 25, 2009 5.259 5.279 5.189 5.219 135,984 -0.06(-1.05%)
Mar 24, 2009 5.254 5.324 5.229 5.274 117,379 +0.00(+0.00%)
Mar 23, 2009 5.254 5.289 5.229 5.274 114,044 +0.03(+0.57%)
Mar 20, 2009 5.224 5.249 5.199 5.244 70,242 +0.03(+0.48%)
Mar 19, 2009 5.148 5.239 5.143 5.219 126,442 +0.09(+1.66%)
Mar 18, 2009 5.073 5.148 5.033 5.133 145,786 +0.06(+1.09%)
Mar 17, 2009 5.083 5.088 4.998 5.078 125,253 -0.01(-0.10%)
Mar 16, 2009 5.088 5.103 5.038 5.083 85,213 +0.02(+0.30%)
Mar 13, 2009 5.148 5.168 5.068 5.068 0 -0.10(-1.85%)
Mar 12, 2009 5.138 5.173 5.088 5.163 72,477 +0.00(+0.00%)
Mar 11, 2009 5.168 5.209 5.143 5.163 60,134 +0.00(+0.00%)
Mar 10, 2009 5.008 5.163 5.008 5.163 101,889 +0.11(+2.09%)
Mar 09, 2009 5.098 5.098 4.947 5.058 222,432 -0.04(-0.69%)
Mar 06, 2009 5.093 5.123 5.033 5.093 0 +0.00(+0.00%)
Mar 05, 2009 5.178 5.209 5.033 5.093 158,271 -0.12(-2.22%)
Mar 04, 2009 5.128 5.229 5.128 5.209 138,827 +0.04(+0.78%)
Mar 02, 2009 5.259 5.329 5.138 5.168 171,347 -0.11(-2.00%)
Feb 27, 2009 5.244 5.284 5.229 5.274 0 +0.03(+0.48%)
Feb 26, 2009 5.249 5.319 5.224 5.249 500,827 -0.03(-0.48%)
Feb 25, 2009 5.445 5.445 5.168 5.274 155,161 +0.10(+1.94%)
Feb 24, 2009 4.912 5.178 4.731 5.173 148,871 +0.22(+4.46%)
Feb 23, 2009 5.043 5.053 4.952 4.952 145,206 -0.08(-1.60%)
Feb 20, 2009 5.224 5.224 4.942 5.033 281,900 -0.19(-3.65%)
Feb 19, 2009 5.304 5.324 5.219 5.224 183,856 -0.05(-0.95%)
Feb 18, 2009 5.269 5.329 5.254 5.274 111,311 +0.03(+0.57%)
Feb 17, 2009 5.410 5.440 5.239 5.244 232,821 -0.20(-3.69%)
Feb 13, 2009 5.505 5.540 5.435 5.445 173,501 -0.05(-0.91%)
Feb 12, 2009 5.530 5.565 5.470 5.495 100,822 -0.03(-0.55%)
Feb 11, 2009 5.500 5.545 5.460 5.525 91,180 +0.00(+0.00%)
Feb 10, 2009 5.500 5.525 5.430 5.525 138,138 +0.02(+0.36%)
Feb 09, 2009 5.425 5.525 5.415 5.505 214,974 +0.06(+1.01%)
Feb 06, 2009 5.410 5.475 5.410 5.450 166,780 +0.01(+0.18%)
Feb 05, 2009 5.374 5.460 5.349 5.440 114,890 +0.07(+1.31%)
Feb 04, 2009 5.324 5.384 5.279 5.369 97,332 +0.06(+1.14%)
Feb 03, 2009 5.249 5.339 5.249 5.309 135,516 +0.05(+0.86%)
Feb 02, 2009 5.239 5.299 5.229 5.264 168,651 -0.05(-0.95%)
Jan 30, 2009 5.269 5.314 5.209 5.314 0 +0.05(+0.95%)
Jan 29, 2009 5.249 5.269 5.214 5.264 131,795 +0.00(+0.00%)
Jan 28, 2009 5.224 5.269 5.224 5.264 151,193 +0.06(+1.06%)
Jan 27, 2009 5.108 5.234 4.968 5.209 153,564 +0.09(+1.67%)
Jan 26, 2009 5.118 5.204 5.113 5.123 139,124 +0.03(+0.49%)
Jan 23, 2009 5.143 5.168 5.083 5.098 110,020 -0.03(-0.59%)
Jan 22, 2009 5.244 5.249 5.118 5.128 111,024 -0.09(-1.73%)
Jan 21, 2009 5.229 5.294 5.173 5.219 172,516 -0.01(-0.19%)
Jan 20, 2009 5.324 5.327 5.224 5.229 196,214 -0.09(-1.61%)
Jan 16, 2009 5.184 5.314 5.184 5.314 139,235 +0.09(+1.73%)
Jan 15, 2009 5.274 5.299 5.098 5.224 160,948 -0.05(-0.95%)
Jan 14, 2009 5.324 5.374 5.177 5.274 205,609 -0.12(-2.14%)
Jan 13, 2009 5.394 5.435 5.314 5.389 227,826 -0.02(-0.37%)
Jan 12, 2009 5.425 5.445 5.314 5.410 332,716 -0.01(-0.09%)
Jan 09, 2009 5.239 5.415 5.194 5.415 157,060 +0.21(+4.05%)
Jan 08, 2009 5.088 5.224 5.088 5.204 263,000 +0.14(+2.78%)
Jan 07, 2009 5.008 5.093 4.998 5.063 268,467 +0.06(+1.21%)
Jan 06, 2009 4.922 5.023 4.912 5.003 261,053 +0.11(+2.15%)
Jan 05, 2009 4.802 4.897 4.802 4.897 335,406 +0.15(+3.17%)
Jan 02, 2009 4.636 4.802 4.636 4.747 0 +0.15(+3.28%)
Jan 01, 2009 4.536 4.661 4.536 4.596 0 +0.00(+0.00%)
Dec 31, 2008 4.536 4.661 4.536 4.596 295,559 +0.05(+1.11%)
Dec 30, 2008 4.490 4.566 4.450 4.546 373,467 +0.08(+1.70%)
Dec 29, 2008 4.395 4.470 4.395 4.470 268,869 +0.08(+1.94%)
Dec 26, 2008 4.340 4.395 4.340 4.385 212,958 +0.07(+1.63%)
Dec 24, 2008 4.254 4.330 4.224 4.315 200,761 +0.10(+2.38%)
Dec 23, 2008 4.194 4.320 4.194 4.214 278,212 -0.07(-1.64%)
Dec 22, 2008 4.129 4.325 4.129 4.284 423,298 +0.19(+4.54%)
Dec 19, 2008 4.089 4.239 4.008 4.099 653,288 +0.05(+1.24%)
Dec 18, 2008 4.048 4.114 3.973 4.048 644,417 -0.05(-1.10%)
Dec 17, 2008 3.873 4.114 3.873 4.094 322,124 +0.13(+3.16%)
Dec 16, 2008 3.888 3.968 3.817 3.968 226,562 +0.01(+0.13%)
Dec 15, 2008 3.782 3.963 3.767 3.963 868,825 +0.18(+4.78%)
Dec 12, 2008 3.888 3.928 3.717 3.782 486,145 -0.15(-3.71%)
Dec 11, 2008 4.038 4.038 3.898 3.928 174,849 -0.13(-3.10%)
Dec 10, 2008 4.023 4.129 3.923 4.053 159,445 +0.03(+0.75%)
Dec 09, 2008 4.149 4.149 4.018 4.023 161,777 -0.13(-3.03%)
Dec 08, 2008 4.209 4.219 4.094 4.149 136,731 -0.04(-0.96%)
Dec 05, 2008 4.073 4.204 4.068 4.189 162,695 +0.06(+1.46%)
Dec 04, 2008 4.179 4.264 4.129 4.129 149,272 -0.10(-2.26%)
Dec 03, 2008 4.260 4.380 4.209 4.224 224,405 -0.07(-1.52%)
Dec 02, 2008 4.305 4.335 4.244 4.289 290,295 -0.03(-0.58%)
Dec 01, 2008 4.490 4.490 4.310 4.315 153,684 -0.18(-3.92%)
Nov 28, 2008 4.460 4.500 4.460 4.490 46,249 +0.03(+0.68%)
Nov 26, 2008 4.420 4.536 4.370 4.460 115,848 +0.02(+0.45%)
Nov 25, 2008 4.350 4.505 4.345 4.440 149,300 -0.01(-0.11%)
Nov 24, 2008 4.149 4.450 4.149 4.445 168,191 +0.20(+4.61%)
Nov 21, 2008 4.455 4.541 4.184 4.249 193,785 -0.15(-3.31%)
Nov 20, 2008 4.480 4.485 4.395 4.395 145,726 -0.09(-2.02%)
Nov 19, 2008 4.706 4.721 4.480 4.485 165,769 -0.23(-4.90%)
Nov 18, 2008 4.747 4.757 4.706 4.716 135,375 -0.01(-0.21%)
Nov 17, 2008 4.822 4.902 4.716 4.726 226,807 -0.08(-1.67%)
Nov 14, 2008 4.787 4.852 4.782 4.807 120,361 +0.03(+0.53%)
Nov 13, 2008 4.747 4.998 4.706 4.782 184,298 +0.04(+0.74%)
Nov 12, 2008 4.922 4.963 4.747 4.747 156,007 -0.20(-4.06%)
Nov 11, 2008 5.013 5.063 4.947 4.947 117,299 -0.07(-1.40%)
Nov 10, 2008 5.043 5.073 4.988 5.018 154,619 -0.02(-0.30%)
Nov 07, 2008 5.023 5.103 5.013 5.033 267,163 -0.01(-0.10%)
Nov 06, 2008 4.902 5.038 4.902 5.038 183,571 +0.07(+1.42%)
Nov 05, 2008 4.892 4.968 4.887 4.968 122,141 +0.08(+1.64%)
Nov 04, 2008 4.792 4.917 4.777 4.887 157,731 +0.12(+2.42%)
Nov 03, 2008 4.762 4.807 4.762 4.772 145,471 +0.01(+0.21%)
Oct 31, 2008 4.782 4.852 4.752 4.762 195,324 -0.02(-0.42%)
Oct 30, 2008 4.822 4.897 4.767 4.782 164,594 -0.08(-1.55%)
Oct 29, 2008 4.922 4.922 4.742 4.857 213,264 -0.04(-0.78%)
Oct 28, 2008 4.832 5.088 4.812 4.895 185,331 +0.07(+1.42%)
Oct 27, 2008 4.912 5.083 4.825 4.827 137,125 -0.02(-0.31%)
Oct 24, 2008 4.571 4.973 4.571 4.842 248,125 -0.01(-0.21%)
Oct 23, 2008 4.701 4.917 4.701 4.852 124,512 +0.19(+4.10%)
Oct 22, 2008 4.571 4.696 4.571 4.661 197,120 +0.08(+1.64%)
Oct 21, 2008 4.440 4.601 4.425 4.586 224,065 +0.10(+2.13%)
Oct 20, 2008 4.214 4.510 4.214 4.490 236,588 +0.31(+7.45%)
Oct 17, 2008 4.043 4.199 4.043 4.179 252,577 +0.15(+3.74%)
Oct 16, 2008 4.018 4.038 3.953 4.028 326,186 -0.01(-0.12%)
Oct 15, 2008 4.219 4.219 4.018 4.033 236,315 -0.23(-5.42%)
Oct 14, 2008 4.078 4.415 4.078 4.264 220,621 +0.19(+4.56%)
Oct 13, 2008 3.692 4.078 3.652 4.078 325,762 +0.41(+11.23%)
Oct 10, 2008 3.642 3.717 3.375 3.667 361,079 -0.18(-4.70%)
Oct 09, 2008 4.269 4.345 3.847 3.847 187,860 -0.46(-10.62%)
Oct 08, 2008 4.515 4.711 4.254 4.305 347,577 -0.36(-7.65%)
Oct 07, 2008 4.726 4.806 4.661 4.661 156,640 -0.05(-0.96%)
Oct 06, 2008 4.922 4.983 4.626 4.706 172,984 -0.33(-6.60%)
Oct 03, 2008 5.028 5.088 5.028 5.039 69,573 -0.03(-0.57%)
Oct 02, 2008 4.973 5.113 4.973 5.068 111,235 +0.08(+1.61%)
Oct 01, 2008 4.897 5.003 4.837 4.988 118,964 +0.12(+2.48%)
Sep 30, 2008 4.902 4.927 4.817 4.867 604,594 -0.03(-0.62%)
Sep 29, 2008 5.163 5.163 4.847 4.897 242,794 -0.27(-5.16%)
Sep 26, 2008 5.199 5.209 5.138 5.163 0 -0.04(-0.77%)
Sep 25, 2008 5.209 5.239 5.199 5.204 206,206 -0.01(-0.10%)
Sep 24, 2008 5.199 5.274 5.163 5.209 139,130 +0.01(+0.19%)
Sep 23, 2008 5.399 5.399 5.199 5.199 155,513 -0.18(-3.27%)
Sep 22, 2008 5.420 5.495 5.279 5.374 179,884 -0.08(-1.47%)
Sep 19, 2008 5.379 5.530 5.314 5.455 0 +0.26(+4.93%)
Sep 18, 2008 5.294 5.384 5.123 5.199 304,081 -0.25(-4.52%)
Sep 17, 2008 5.560 5.610 5.440 5.445 356,653 -0.18(-3.13%)
Sep 16, 2008 5.706 5.706 5.605 5.620 177,607 -0.09(-1.58%)
Sep 15, 2008 5.766 5.781 5.711 5.711 174,634 -0.10(-1.64%)
Sep 12, 2008 5.841 5.841 5.806 5.806 96,536 -0.02(-0.26%)
Sep 11, 2008 5.836 5.852 5.816 5.821 164,056 -0.05(-0.77%)
Sep 10, 2008 5.867 5.902 5.862 5.867 44,746 -0.02(-0.34%)
Sep 09, 2008 5.897 5.897 5.862 5.887 120,433 +0.01(+0.09%)
Sep 08, 2008 5.836 5.902 5.836 5.882 121,130 +0.00(+0.00%)
Sep 05, 2008 5.862 5.892 5.852 5.882 0 +0.02(+0.26%)
Sep 04, 2008 5.867 5.872 5.836 5.867 138,558 +0.01(+0.09%)
Sep 03, 2008 5.867 5.867 5.841 5.862 77,741 +0.02(+0.34%)
Sep 02, 2008 5.831 5.865 5.831 5.841 295,498 +0.01(+0.09%)
Aug 29, 2008 5.852 5.867 5.831 5.836 167,791 -0.02(-0.34%)
Aug 28, 2008 5.816 5.862 5.816 5.857 80,638 +0.03(+0.43%)
Aug 27, 2008 5.811 5.872 5.811 5.831 213,119 +0.00(+0.00%)
Aug 26, 2008 5.836 5.877 5.806 5.831 213,738 -0.03(-0.43%)
Aug 25, 2008 5.877 5.877 5.852 5.857 51,598 +0.00(+0.00%)
Aug 22, 2008 5.867 5.882 5.847 5.857 85,490 -0.01(-0.09%)
Aug 21, 2008 5.902 5.907 5.857 5.862 175,371 -0.03(-0.43%)
Aug 20, 2008 5.892 5.922 5.867 5.887 152,352 -0.03(-0.42%)
Aug 19, 2008 5.877 5.922 5.877 5.912 177,435 +0.00(+0.00%)
Aug 18, 2008 5.872 5.914 5.867 5.912 87,324 +0.05(+0.77%)
Aug 15, 2008 5.867 5.887 5.857 5.867 0 -0.01(-0.17%)
Aug 14, 2008 5.862 5.902 5.862 5.877 110,273 -0.02(-0.26%)
Aug 13, 2008 5.867 5.892 5.862 5.892 109,859 -0.02(-0.34%)
Aug 12, 2008 5.877 5.927 5.877 5.912 93,928 +0.00(+0.00%)
Aug 11, 2008 5.897 5.917 5.877 5.912 184,193 -0.01(-0.11%)
Aug 08, 2008 5.841 5.927 5.841 5.918 106,584 +0.05(+0.80%)
Aug 07, 2008 5.897 5.917 5.862 5.872 218,604 -0.03(-0.43%)
Aug 06, 2008 5.902 5.922 5.887 5.897 115,930 -0.02(-0.25%)
Aug 05, 2008 5.862 5.927 5.857 5.912 125,641 +0.03(+0.43%)
Aug 04, 2008 5.922 5.922 5.887 5.887 120,911 -0.02(-0.26%)
Aug 01, 2008 5.907 5.927 5.902 5.902 63,723 -0.01(-0.08%)
Jul 31, 2008 5.917 5.927 5.902 5.907 140,527 +0.01(+0.09%)
Jul 30, 2008 5.922 5.932 5.902 5.902 139,387 -0.02(-0.34%)
Jul 29, 2008 5.922 5.942 5.907 5.922 68,079 +0.01(+0.08%)
Jul 28, 2008 5.927 5.927 5.912 5.917 31,478 +0.00(+0.00%)
Jul 25, 2008 5.922 5.927 5.902 5.917 63,427 +0.02(+0.26%)
Jul 24, 2008 5.917 5.927 5.902 5.902 128,966 -0.01(-0.17%)
Jul 23, 2008 5.917 5.952 5.907 5.912 76,513 -0.01(-0.17%)
Jul 22, 2008 5.937 5.952 5.917 5.922 53,824 +0.00(+0.00%)
Jul 21, 2008 5.907 5.922 5.902 5.922 108,189 +0.02(+0.34%)
Jul 18, 2008 5.937 5.962 5.902 5.902 70,417 -0.03(-0.42%)
Jul 17, 2008 5.932 6.032 5.897 5.927 67,705 +0.02(+0.34%)
Jul 16, 2008 5.962 5.962 5.897 5.907 42,783 -0.02(-0.34%)
Jul 15, 2008 5.927 5.937 5.872 5.927 137,989 -0.03(-0.42%)
Jul 14, 2008 6.007 6.031 5.952 5.952 233,359 -0.06(-0.92%)
Jul 11, 2008 5.977 6.007 5.972 6.007 109,097 -0.02(-0.33%)
Jul 10, 2008 5.997 6.027 5.997 6.027 48,180 +0.03(+0.42%)
Jul 09, 2008 5.987 6.032 5.987 6.002 101,441 -0.01(-0.08%)
Jul 08, 2008 5.982 6.022 5.967 6.007 78,757 +0.01(+0.17%)
Jul 07, 2008 6.012 6.017 5.987 5.997 105,075 -0.02(-0.25%)
Jul 04, 2008 6.012 6.057 6.012 6.012 72,436 +0.00(+0.00%)
Jul 03, 2008 6.012 6.057 6.012 6.012 72,436 -0.01(-0.17%)
Jul 02, 2008 5.997 6.027 5.992 6.022 85,689 +0.03(+0.42%)
Jul 01, 2008 6.007 6.052 5.992 5.997 78,795 -0.01(-0.17%)
Jun 30, 2008 5.967 6.133 5.967 6.007 138,628 +0.04(+0.67%)
Jun 27, 2008 5.962 5.982 5.957 5.967 77,783 +0.02(+0.25%)
Jun 26, 2008 5.932 6.002 5.932 5.952 87,445 +0.03(+0.42%)
Jun 25, 2008 5.937 5.992 5.927 5.927 108,567 -0.01(-0.08%)
Jun 24, 2008 5.897 5.947 5.892 5.932 150,781 +0.01(+0.08%)
Jun 23, 2008 5.992 5.992 5.927 5.927 75,452 -0.06(-0.92%)
Jun 20, 2008 6.012 6.022 5.972 5.982 41,859 -0.05(-0.83%)
Jun 19, 2008 5.992 6.032 5.882 6.032 71,693 +0.02(+0.33%)
Jun 18, 2008 5.992 6.052 5.992 6.012 108,388 +0.00(+0.00%)
Jun 17, 2008 6.007 6.027 6.002 6.012 61,683 -0.01(-0.17%)
Jun 16, 2008 6.007 6.042 6.007 6.022 105,638 +0.03(+0.42%)
Jun 13, 2008 5.967 6.042 5.967 5.997 110,389 +0.00(+0.00%)
Jun 12, 2008 6.062 6.078 5.997 5.997 83,344 -0.09(-1.40%)
Jun 11, 2008 6.168 6.193 6.083 6.083 162,105 -0.11(-1.78%)
Jun 10, 2008 6.193 6.203 6.168 6.193 24,671 +0.02(+0.24%)
Jun 09, 2008 6.188 6.203 6.178 6.178 69,901 -0.03(-0.49%)
Jun 06, 2008 6.183 6.208 6.173 6.208 80,449 +0.03(+0.49%)
Jun 05, 2008 6.163 6.198 6.158 6.178 75,203 +0.01(+0.16%)
Jun 04, 2008 6.223 6.243 6.158 6.168 161,882 -0.05(-0.81%)
Jun 03, 2008 6.208 6.258 6.208 6.218 69,161 +0.01(+0.08%)
Jun 02, 2008 6.203 6.258 6.183 6.213 77,935 +0.02(+0.33%)
May 30, 2008 6.203 6.228 6.183 6.193 76,696 -0.01(-0.16%)
May 29, 2008 6.218 6.243 6.198 6.203 87,676 -0.03(-0.40%)
May 28, 2008 6.213 6.238 6.183 6.228 69,125 +0.02(+0.32%)
May 27, 2008 6.193 6.222 6.183 6.208 123,457 +0.01(+0.08%)
May 26, 2008 6.193 6.238 6.163 6.203 0 +0.00(+0.00%)
May 23, 2008 6.193 6.238 6.163 6.203 97,298 +0.01(+0.08%)
May 22, 2008 6.223 6.228 6.198 6.198 47,218 -0.01(-0.16%)
May 21, 2008 6.208 6.253 6.208 6.208 75,352 -0.01(-0.16%)
May 20, 2008 6.228 6.258 6.208 6.218 78,048 -0.02(-0.24%)
May 19, 2008 6.253 6.294 6.233 6.233 68,010 -0.04(-0.56%)
May 16, 2008 6.233 6.319 6.233 6.268 107,357 +0.02(+0.24%)
May 15, 2008 6.208 6.253 6.203 6.253 112,268 +0.05(+0.73%)
May 14, 2008 6.228 6.242 6.203 6.208 117,743 -0.01(-0.08%)
May 13, 2008 6.253 6.253 6.213 6.213 45,335 -0.03(-0.48%)
May 12, 2008 6.248 6.278 6.238 6.243 68,625 -0.00(-0.02%)
May 09, 2008 6.228 6.253 6.223 6.244 50,615 -0.00(-0.06%)
May 08, 2008 6.208 6.248 6.203 6.248 82,601 +0.03(+0.55%)
May 07, 2008 6.233 6.263 6.213 6.214 80,041 -0.01(-0.23%)
May 06, 2008 6.208 6.248 6.208 6.228 97,535 +0.02(+0.24%)
May 05, 2008 6.248 6.289 6.208 6.213 75,476 -0.06(-0.88%)
May 02, 2008 6.263 6.294 6.263 6.268 47,569 -0.03(-0.40%)
May 01, 2008 6.268 6.414 6.263 6.294 112,270 +0.02(+0.32%)
Apr 30, 2008 6.223 6.291 6.223 6.273 72,830 +0.04(+0.64%)
Apr 29, 2008 6.248 6.268 6.218 6.233 192,782 -0.02(-0.24%)
Apr 28, 2008 6.258 6.273 6.243 6.248 97,561 +0.01(+0.16%)
Apr 25, 2008 6.273 6.278 6.233 6.238 43,241 -0.01(-0.16%)
Apr 24, 2008 6.218 6.258 6.203 6.248 158,320 +0.03(+0.40%)
Apr 23, 2008 6.233 6.253 6.209 6.223 55,268 +0.00(+0.00%)
Apr 22, 2008 6.208 6.238 6.203 6.223 60,890 +0.01(+0.16%)
Apr 21, 2008 6.208 6.213 6.178 6.213 66,188 +0.00(+0.00%)
Apr 18, 2008 6.233 6.243 6.213 6.213 60,920 +0.00(+0.00%)
Apr 17, 2008 6.203 6.228 6.198 6.213 54,015 +0.02(+0.24%)
Apr 16, 2008 6.163 6.208 6.163 6.198 101,969 +0.00(+0.03%)
Apr 15, 2008 6.203 6.228 6.173 6.196 52,162 -0.01(-0.19%)
Apr 14, 2008 6.198 6.231 6.198 6.208 71,673 +0.00(+0.00%)
Apr 11, 2008 6.198 6.248 6.188 6.208 53,846 -0.04(-0.64%)
Apr 10, 2008 6.173 6.248 6.173 6.248 150,315 +0.08(+1.30%)
Apr 09, 2008 6.148 6.173 6.133 6.168 68,687 +0.05(+0.82%)
Apr 08, 2008 6.168 6.173 6.118 6.118 142,948 -0.03(-0.41%)
Apr 07, 2008 6.158 6.188 6.143 6.143 113,682 +0.00(+0.00%)
Apr 04, 2008 6.143 6.168 6.123 6.143 65,700 +0.00(+0.00%)
Apr 03, 2008 6.093 6.153 6.093 6.143 207,554 +0.06(+0.91%)
Apr 02, 2008 6.113 6.118 6.088 6.088 84,754 -0.02(-0.33%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.