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 (%)
Apr 30, 2010
8.453
8.487
8.442
8.487
36,222
+0.05(+0.60%)
Apr 29, 2010
8.403
8.459
8.386
8.436
27,091
+0.00(+0.00%)
Apr 28, 2010
8.380
8.498
8.370
8.436
15,055
+0.06(+0.74%)
Apr 27, 2010
8.335
8.380
8.335
8.375
24,659
+0.04(+0.47%)
Apr 26, 2010
8.358
8.403
8.330
8.335
49,840
-0.02(-0.20%)
Apr 23, 2010
8.515
8.515
8.341
8.352
67,691
-0.13(-1.52%)
Apr 22, 2010
8.397
8.543
8.335
8.481
40,546
+0.11(+1.30%)
Apr 21, 2010
8.408
8.408
8.318
8.373
227
-0.06(-0.69%)
Apr 20, 2010
8.493
8.498
8.386
8.431
213
-0.10(-1.19%)
Apr 19, 2010
8.470
8.532
8.436
8.532
67,120
+0.07(+0.86%)
Apr 16, 2010
8.425
8.459
8.425
8.459
26,828
+0.01(+0.07%)
Apr 15, 2010
8.363
8.459
8.290
8.453
53,352
+0.06(+0.67%)
Apr 14, 2010
8.307
8.420
8.302
8.397
56,183
+0.08(+1.01%)
Apr 13, 2010
8.257
8.313
8.234
8.313
59,779
+0.08(+1.02%)
Apr 12, 2010
8.307
8.397
8.229
8.229
29,329
-0.08(-1.01%)
Apr 09, 2010
8.425
8.425
8.313
8.313
29,738
-0.12(-1.39%)
Apr 08, 2010
8.307
8.430
8.257
8.430
43,562
+0.10(+1.14%)
Apr 07, 2010
8.324
8.380
8.313
8.335
30,501
-0.04(-0.53%)
Apr 06, 2010
8.246
8.380
8.240
8.380
53,408
+0.13(+1.56%)
Apr 05, 2010
8.246
8.307
8.223
8.251
34,451
-0.02(-0.20%)
Apr 01, 2010
8.301
8.268
8.268
8.268
44,660
+0.02(+0.20%)
Mar 31, 2010
8.251
8.257
8.234
8.251
14,445
+0.00(+0.00%)
Mar 30, 2010
8.218
8.259
8.218
8.251
15,854
+0.01(+0.07%)
Mar 29, 2010
8.251
8.251
8.212
8.246
22,374
+0.02(+0.20%)
Mar 26, 2010
8.212
8.257
8.212
8.229
43,781
-0.00(-0.05%)
Mar 25, 2010
8.218
8.246
8.218
8.232
30,869
+0.01(+0.11%)
Mar 24, 2010
8.240
8.262
8.206
8.223
81,989
-0.04(-0.47%)
Mar 23, 2010
8.262
8.285
8.223
8.262
97,551
+0.02(+0.27%)
Mar 22, 2010
8.201
8.248
8.201
8.240
32,784
+0.01(+0.14%)
Mar 19, 2010
8.240
8.257
8.212
8.229
69,629
-0.03(-0.37%)
Mar 18, 2010
8.223
8.268
8.223
8.260
51,229
+0.03(+0.37%)
Mar 17, 2010
8.329
8.357
8.201
8.229
132,877
-0.10(-1.14%)
Mar 16, 2010
8.285
8.329
8.260
8.324
26,960
+0.03(+0.34%)
Mar 15, 2010
8.313
8.322
8.290
8.296
71,042
-0.04(-0.47%)
Mar 12, 2010
8.346
8.408
8.240
8.335
69,865
-0.03(-0.33%)
Mar 11, 2010
8.335
8.419
8.285
8.363
86,321
+0.04(+0.47%)
Mar 10, 2010
8.307
8.346
8.285
8.324
49,351
+0.02(+0.27%)
Mar 09, 2010
8.263
8.319
8.263
8.302
49,990
+0.01(+0.13%)
Mar 08, 2010
8.252
8.313
8.241
8.291
143,489
+0.03(+0.41%)
Mar 05, 2010
8.207
8.285
8.207
8.257
78,206
+0.01(+0.11%)
Mar 04, 2010
8.185
8.252
8.151
8.248
50,236
+0.09(+1.15%)
Mar 03, 2010
8.190
8.235
8.146
8.155
149,567
-0.03(-0.37%)
Mar 02, 2010
8.168
8.207
8.162
8.185
34,815
-0.01(-0.07%)
Mar 01, 2010
8.196
8.241
8.171
8.190
36,753
-0.01(-0.07%)
Feb 26, 2010
8.162
8.196
8.140
8.196
44,927
+0.01(+0.14%)
Feb 25, 2010
8.168
8.185
8.135
8.185
27,330
+0.03(+0.34%)
Feb 24, 2010
8.112
8.190
8.112
8.157
77,051
+0.04(+0.55%)
Feb 23, 2010
8.123
8.140
8.112
8.112
31,337
+0.00(+0.00%)
Feb 22, 2010
8.229
8.268
8.112
8.112
56,572
-0.11(-1.36%)
Feb 19, 2010
8.335
8.335
8.224
8.224
20,780
-0.06(-0.67%)
Feb 18, 2010
8.363
8.363
8.254
8.280
17,216
-0.06(-0.67%)
Feb 17, 2010
8.213
8.335
8.213
8.335
61,917
+0.09(+1.08%)
Feb 16, 2010
8.235
8.252
8.196
8.246
21,379
-0.01(-0.14%)
Feb 12, 2010
8.274
8.257
8.257
8.257
47,350
-0.05(-0.66%)
Feb 11, 2010
8.252
8.330
8.174
8.312
48,211
+0.06(+0.73%)
Feb 10, 2010
8.246
8.252
8.151
8.252
32,854
+0.06(+0.68%)
Feb 09, 2010
8.291
8.291
8.174
8.196
45,885
-0.02(-0.27%)
Feb 08, 2010
8.252
8.429
8.218
8.218
53,423
-0.06(-0.67%)
Feb 05, 2010
8.296
8.320
8.274
8.274
23,137
-0.01(-0.07%)
Feb 04, 2010
8.368
8.402
8.274
8.280
18,415
-0.06(-0.73%)
Feb 03, 2010
8.324
8.346
8.248
8.341
58,734
+0.06(+0.74%)
Feb 02, 2010
8.252
8.302
8.252
8.280
22,121
+0.01(+0.13%)
Feb 01, 2010
8.402
8.402
8.224
8.268
37,286
+0.01(+0.07%)
Jan 29, 2010
8.230
8.268
8.224
8.263
7,999
+0.03(+0.40%)
Jan 28, 2010
8.213
8.268
8.187
8.230
37,664
+0.01(+0.14%)
Jan 27, 2010
8.213
8.218
8.207
8.218
25,008
+0.01(+0.07%)
Jan 26, 2010
8.168
8.271
8.168
8.213
99,809
+0.03(+0.41%)
Jan 25, 2010
8.191
8.196
8.163
8.180
28,219
-0.02(-0.20%)
Jan 22, 2010
8.124
8.196
8.113
8.196
56,108
+0.02(+0.27%)
Jan 21, 2010
8.185
8.185
8.085
8.174
61,882
-0.02(-0.27%)
Jan 20, 2010
8.146
8.196
8.141
8.196
41,370
+0.01(+0.14%)
Jan 19, 2010
8.196
8.239
8.168
8.185
34,903
-0.06(-0.74%)
Jan 15, 2010
8.213
8.246
8.246
8.246
26,472
+0.04(+0.47%)
Jan 14, 2010
8.263
8.263
8.135
8.207
18,224
-0.03(-0.41%)
Jan 13, 2010
8.274
8.302
8.235
8.241
10,534
-0.01(-0.07%)
Jan 12, 2010
8.208
8.385
8.163
8.246
56,275
+0.01(+0.07%)
Jan 11, 2010
8.280
8.280
8.241
8.241
29,644
+0.01(+0.13%)
Jan 08, 2010
8.313
8.313
8.186
8.230
43,924
-0.08(-1.00%)
Jan 07, 2010
8.274
8.329
8.180
8.313
50,001
+0.06(+0.70%)
Jan 06, 2010
8.158
8.255
8.108
8.255
52,319
+0.11(+1.39%)
Jan 05, 2010
8.152
8.158
8.141
8.141
12,737
+0.01(+0.07%)
Jan 04, 2010
8.136
8.197
8.092
8.136
60,453
-0.05(-0.57%)
Dec 31, 2009
8.252
8.183
8.183
8.183
19,707
+0.04(+0.44%)
Dec 30, 2009
8.130
8.213
8.130
8.147
24,321
-0.02(-0.20%)
Dec 29, 2009
8.197
8.246
8.114
8.163
38,330
-0.03(-0.34%)
Dec 28, 2009
8.241
8.285
8.125
8.191
37,027
-0.06(-0.74%)
Dec 24, 2009
8.202
8.340
8.202
8.252
32,223
-0.02(-0.20%)
Dec 23, 2009
8.219
8.285
8.147
8.269
62,592
+0.13(+1.56%)
Dec 22, 2009
8.064
8.141
8.064
8.141
33,033
+0.11(+1.38%)
Dec 21, 2009
7.948
8.075
7.948
8.031
27,364
+0.09(+1.11%)
Dec 18, 2009
7.953
7.975
7.942
7.942
48,866
-0.06(-0.69%)
Dec 17, 2009
7.970
8.031
7.937
7.998
67,791
-0.06(-0.75%)
Dec 16, 2009
8.246
8.246
8.047
8.058
43,539
-0.08(-1.02%)
Dec 15, 2009
8.274
8.274
8.141
8.141
49,954
-0.14(-1.74%)
Dec 14, 2009
8.169
8.285
8.169
8.285
62,238
+0.10(+1.22%)
Dec 11, 2009
8.136
8.186
8.131
8.186
59,011
+0.05(+0.61%)
Dec 10, 2009
8.119
8.136
8.108
8.136
32,944
+0.01(+0.07%)
Dec 09, 2009
8.119
8.141
8.103
8.130
9,841
-0.01(-0.14%)
Dec 08, 2009
8.042
8.141
8.036
8.141
70,081
+0.11(+1.31%)
Dec 07, 2009
8.020
8.047
8.003
8.036
38,090
+0.01(+0.14%)
Dec 04, 2009
8.086
8.086
7.964
8.025
24,954
-0.01(-0.07%)
Dec 03, 2009
7.987
8.058
7.987
8.031
18,225
+0.07(+0.83%)
Dec 02, 2009
8.081
8.096
7.964
7.964
55,713
-0.13(-1.64%)
Dec 01, 2009
8.114
8.152
8.064
8.097
56,676
-0.01(-0.14%)
Nov 30, 2009
8.147
8.147
8.031
8.108
25,708
+0.04(+0.48%)
Nov 27, 2009
8.075
8.130
8.047
8.069
8,298
-0.02(-0.27%)
Nov 25, 2009
8.075
8.103
8.025
8.092
40,357
+0.05(+0.56%)
Nov 24, 2009
8.058
8.130
8.020
8.046
13,650
-0.05(-0.63%)
Nov 23, 2009
7.964
8.191
7.959
8.097
83,548
+0.10(+1.24%)
Nov 20, 2009
7.953
8.103
7.942
7.998
52,400
+0.03(+0.39%)
Nov 19, 2009
7.887
8.158
7.887
7.967
51,079
+0.05(+0.66%)
Nov 18, 2009
7.909
7.953
7.859
7.915
53,671
+0.03(+0.42%)
Nov 17, 2009
7.981
8.031
7.876
7.881
107,971
-0.10(-1.25%)
Nov 16, 2009
8.031
8.031
7.920
7.981
40,825
-0.03(-0.41%)
Nov 13, 2009
8.009
8.058
7.975
8.014
41,720
+0.01(+0.07%)
Nov 12, 2009
7.937
8.064
7.904
8.009
100,657
+0.04(+0.56%)
Nov 11, 2009
8.014
8.019
7.953
7.964
13,911
-0.03(-0.42%)
Nov 10, 2009
8.036
8.036
7.954
7.998
32,369
-0.08(-0.96%)
Nov 09, 2009
8.086
8.097
8.025
8.075
18,418
-0.01(-0.07%)
Nov 06, 2009
8.092
8.103
8.051
8.081
11,555
-0.04(-0.48%)
Nov 05, 2009
8.036
8.147
7.987
8.119
105,528
+0.05(+0.62%)
Nov 04, 2009
8.069
8.086
7.964
8.069
81,036
+0.04(+0.48%)
Nov 03, 2009
7.981
8.070
7.964
8.031
27,348
+0.02(+0.28%)
Nov 02, 2009
8.069
8.075
7.970
8.009
55,378
+0.01(+0.14%)
Oct 30, 2009
8.009
8.069
7.975
7.998
28,028
-0.00(-0.06%)
Oct 29, 2009
8.020
8.020
7.837
8.003
49,052
+0.07(+0.90%)
Oct 28, 2009
7.837
7.948
7.837
7.931
23,734
+0.06(+0.70%)
Oct 27, 2009
7.909
7.909
7.810
7.876
89,080
-0.03(-0.35%)
Oct 26, 2009
8.014
8.014
7.904
7.904
55,555
-0.08(-0.96%)
Oct 23, 2009
7.964
7.980
7.931
7.980
20,830
-0.02(-0.21%)
Oct 22, 2009
7.964
8.003
7.910
7.998
36,641
+0.03(+0.42%)
Oct 21, 2009
8.042
8.069
7.964
7.964
23,159
-0.07(-0.90%)
Oct 20, 2009
8.009
8.081
7.981
8.036
29,274
+0.09(+1.18%)
Oct 19, 2009
7.821
7.964
7.821
7.942
46,094
+0.05(+0.63%)
Oct 16, 2009
7.771
7.892
7.771
7.892
23,029
+0.05(+0.63%)
Oct 15, 2009
7.909
7.920
7.771
7.843
64,241
-0.04(-0.49%)
Oct 14, 2009
8.058
8.058
7.854
7.881
120,063
-0.07(-0.90%)
Oct 13, 2009
7.876
8.053
7.876
7.953
58,005
+0.03(+0.42%)
Oct 12, 2009
7.937
7.992
7.881
7.920
97,309
-0.04(-0.56%)
Oct 09, 2009
7.942
7.987
7.942
7.964
57,411
+0.01(+0.07%)
Oct 08, 2009
7.975
8.003
7.942
7.959
52,936
+0.01(+0.11%)
Oct 07, 2009
7.987
7.992
7.937
7.950
22,575
+0.00(+0.03%)
Oct 06, 2009
7.981
8.048
7.931
7.948
62,110
-0.03(-0.42%)
Oct 05, 2009
7.975
8.053
7.964
7.981
51,240
-0.02(-0.21%)
Oct 02, 2009
8.069
8.092
7.937
7.998
44,872
-0.02(-0.28%)
Oct 01, 2009
8.180
8.180
8.020
8.020
42,109
-0.08(-0.96%)
Sep 30, 2009
8.086
8.130
8.086
8.097
33,438
+0.05(+0.60%)
Sep 29, 2009
8.025
8.053
8.020
8.048
20,901
+0.01(+0.08%)
Sep 28, 2009
8.014
8.042
7.959
8.042
51,140
+0.05(+0.62%)
Sep 25, 2009
7.948
7.992
7.937
7.992
44,342
+0.03(+0.42%)
Sep 24, 2009
7.942
7.981
7.921
7.959
27,420
+0.01(+0.14%)
Sep 23, 2009
7.920
8.019
7.915
7.948
58,128
-0.02(-0.28%)
Sep 22, 2009
7.953
8.002
7.937
7.970
22,067
+0.05(+0.63%)
Sep 21, 2009
7.909
7.953
7.909
7.920
32,510
-0.01(-0.14%)
Sep 18, 2009
7.937
7.937
7.892
7.931
6,138
+0.02(+0.28%)
Sep 17, 2009
7.898
7.937
7.881
7.909
24,462
-0.03(-0.35%)
Sep 16, 2009
7.953
7.953
7.881
7.937
52,131
+0.02(+0.28%)
Sep 15, 2009
7.859
7.931
7.859
7.915
11,267
+0.03(+0.42%)
Sep 14, 2009
7.881
7.925
7.854
7.881
40,771
-0.01(-0.14%)
Sep 11, 2009
7.870
7.926
7.870
7.892
27,026
-0.01(-0.14%)
Sep 10, 2009
7.926
7.948
7.881
7.904
14,245
-0.05(-0.63%)
Sep 09, 2009
7.898
7.959
7.805
7.953
70,815
-0.02(-0.26%)
Sep 08, 2009
7.964
8.003
7.931
7.974
61,050
+0.07(+0.83%)
Sep 04, 2009
7.821
7.959
7.821
7.909
28,243
+0.05(+0.63%)
Sep 03, 2009
7.798
7.859
7.798
7.859
23,685
+0.05(+0.64%)
Sep 02, 2009
7.810
7.815
7.743
7.810
90,369
+0.03(+0.43%)
Sep 01, 2009
7.787
7.787
7.743
7.776
65,131
+0.01(+0.14%)
Aug 31, 2009
7.776
7.793
7.749
7.765
26,768
-0.03(-0.35%)
Aug 28, 2009
7.776
7.815
7.754
7.793
31,848
+0.02(+0.21%)
Aug 27, 2009
7.815
7.815
7.758
7.776
38,384
-0.02(-0.21%)
Aug 26, 2009
7.793
7.810
7.760
7.793
28,737
-0.04(-0.56%)
Aug 25, 2009
7.826
7.837
7.798
7.837
15,005
+0.01(+0.11%)
Aug 24, 2009
7.832
7.898
7.798
7.829
28,203
-0.00(-0.04%)
Aug 21, 2009
7.826
7.942
7.760
7.832
64,046
+0.05(+0.64%)
Aug 20, 2009
7.793
7.798
7.765
7.782
17,438
+0.03(+0.36%)
Aug 19, 2009
7.749
7.810
7.749
7.754
20,436
-0.06(-0.71%)
Aug 18, 2009
7.793
7.843
7.760
7.810
36,493
+0.03(+0.36%)
Aug 17, 2009
7.776
7.782
7.743
7.782
13,395
+0.01(+0.17%)
Aug 14, 2009
7.771
7.782
7.749
7.769
16,516
+0.01(+0.12%)
Aug 13, 2009
7.754
7.804
7.732
7.760
33,526
+0.00(+0.00%)
Aug 12, 2009
7.749
7.782
7.721
7.760
56,628
-0.08(-0.99%)
Aug 11, 2009
7.881
7.881
7.765
7.837
62,663
-0.04(-0.49%)
Aug 10, 2009
7.837
7.915
7.837
7.876
38,598
-0.07(-0.84%)
Aug 07, 2009
7.920
7.947
7.909
7.942
31,530
+0.03(+0.42%)
Aug 06, 2009
7.959
7.970
7.909
7.909
24,616
-0.08(-1.04%)
Aug 05, 2009
8.047
8.085
7.942
7.992
29,190
-0.09(-1.16%)
Aug 04, 2009
7.987
8.269
7.981
8.086
28,268
+0.03(+0.34%)
Aug 03, 2009
8.020
8.080
7.937
8.058
16,784
+0.13(+1.67%)
Jul 31, 2009
7.898
7.926
7.865
7.926
19,870
+0.02(+0.28%)
Jul 30, 2009
7.881
7.915
7.810
7.904
28,681
+0.02(+0.28%)
Jul 29, 2009
7.876
7.922
7.832
7.881
21,674
+0.00(+0.00%)
Jul 28, 2009
7.804
7.881
7.798
7.881
29,156
+0.05(+0.64%)
Jul 27, 2009
7.876
7.881
7.826
7.832
24,620
-0.05(-0.63%)
Jul 24, 2009
7.854
7.881
7.783
7.881
19,559
+0.01(+0.07%)
Jul 23, 2009
7.843
7.881
7.843
7.876
20,651
+0.03(+0.42%)
Jul 22, 2009
7.843
7.854
7.843
7.843
13,853
+0.00(+0.00%)
Jul 21, 2009
7.854
7.876
7.793
7.843
23,717
-0.04(-0.49%)
Jul 20, 2009
7.749
7.881
7.749
7.881
21,034
+0.11(+1.35%)
Jul 17, 2009
7.749
7.776
7.749
7.776
12,021
+0.02(+0.29%)
Jul 16, 2009
7.721
7.810
7.721
7.754
15,042
+0.03(+0.36%)
Jul 15, 2009
7.754
7.837
7.727
7.727
23,307
+0.00(+0.01%)
Jul 14, 2009
7.721
7.776
7.715
7.726
31,818
+0.00(+0.06%)
Jul 13, 2009
7.682
7.740
7.682
7.721
17,865
-0.03(-0.33%)
Jul 10, 2009
7.721
7.771
7.688
7.747
20,228
+0.03(+0.33%)
Jul 09, 2009
7.704
7.782
7.693
7.721
16,196
-0.05(-0.63%)
Jul 08, 2009
7.710
7.770
7.682
7.770
10,329
+0.03(+0.42%)
Jul 07, 2009
7.721
7.753
7.688
7.738
7,353
-0.01(-0.14%)
Jul 06, 2009
7.743
7.765
7.738
7.749
11,714
-0.05(-0.64%)
Jul 02, 2009
7.843
7.848
7.749
7.798
6,950
-0.06(-0.70%)
Jul 01, 2009
7.870
7.876
7.826
7.854
31,083
+0.00(+0.00%)
Jun 30, 2009
7.798
7.854
7.666
7.854
38,341
+0.03(+0.35%)
Jun 29, 2009
7.798
7.826
7.765
7.826
13,262
+0.00(+0.00%)
Jun 26, 2009
7.655
7.826
7.627
7.826
36,582
+0.24(+3.13%)
Jun 25, 2009
7.605
7.627
7.583
7.588
19,836
-0.03(-0.44%)
Jun 24, 2009
7.660
7.660
7.583
7.621
19,888
-0.01(-0.14%)
Jun 23, 2009
7.633
7.738
7.594
7.633
40,588
-0.02(-0.29%)
Jun 22, 2009
7.699
7.715
7.605
7.655
20,913
-0.12(-1.49%)
Jun 19, 2009
7.782
7.798
7.743
7.771
23,484
-0.06(-0.71%)
Jun 18, 2009
7.798
7.848
7.798
7.826
20,007
-0.02(-0.21%)
Jun 17, 2009
7.798
7.843
7.715
7.843
19,888
+0.03(+0.42%)
Jun 16, 2009
7.732
7.848
7.732
7.810
37,363
+0.05(+0.64%)
Jun 15, 2009
7.644
7.843
7.505
7.760
113,303
-0.08(-0.99%)
Jun 12, 2009
7.721
7.843
7.721
7.837
44,441
-0.01(-0.07%)
Jun 11, 2009
7.782
7.843
7.749
7.843
14,600
+0.00(+0.00%)
Jun 10, 2009
7.804
7.843
7.804
7.843
25,041
+0.00(+0.00%)
Jun 09, 2009
7.826
7.843
7.798
7.843
9,805
+0.00(+0.00%)
Jun 08, 2009
7.821
7.843
7.821
7.843
22,922
+0.01(+0.14%)
Jun 05, 2009
7.776
7.832
7.776
7.832
20,628
+0.10(+1.32%)
Jun 04, 2009
7.715
7.854
7.715
7.729
79,141
-0.00(-0.03%)
Jun 03, 2009
7.727
7.732
7.688
7.732
32,770
+0.07(+0.94%)
Jun 02, 2009
7.832
7.832
7.572
7.660
121,500
-0.14(-1.77%)
Jun 01, 2009
7.837
7.843
7.787
7.798
41,030
+0.02(+0.30%)
May 29, 2009
7.699
7.819
7.671
7.775
36,860
+0.10(+1.35%)
May 28, 2009
7.677
7.710
7.644
7.671
33,987
-0.01(-0.07%)
May 27, 2009
7.693
7.727
7.644
7.677
52,520
+0.03(+0.36%)
May 26, 2009
7.677
7.677
7.649
7.649
39,346
-0.03(-0.38%)
May 22, 2009
7.738
7.771
7.660
7.678
20,931
-0.04(-0.48%)
May 21, 2009
7.638
7.732
7.638
7.715
22,483
+0.02(+0.29%)
May 20, 2009
7.765
7.815
7.669
7.693
37,692
-0.07(-0.93%)
May 19, 2009
7.638
7.776
7.638
7.765
43,742
+0.11(+1.37%)
May 18, 2009
7.633
7.693
7.633
7.660
29,346
-0.03(-0.36%)
May 15, 2009
7.843
7.854
7.688
7.688
41,910
-0.17(-2.11%)
May 14, 2009
7.688
7.854
7.688
7.854
23,616
+0.16(+2.08%)
May 13, 2009
7.688
7.797
7.655
7.693
35,775
-0.09(-1.14%)
May 12, 2009
7.704
7.790
7.704
7.782
17,071
+0.03(+0.36%)
May 11, 2009
7.715
7.754
7.661
7.754
14,462
-0.04(-0.57%)
May 08, 2009
7.803
7.810
7.732
7.798
26,032
+0.06(+0.71%)
May 07, 2009
7.810
7.821
7.723
7.743
20,561
-0.01(-0.07%)
May 06, 2009
7.699
7.749
7.655
7.749
39,957
+0.03(+0.43%)
May 05, 2009
7.754
7.754
7.682
7.715
40,301
-0.03(-0.43%)
May 04, 2009
7.715
7.798
7.693
7.749
17,606
-0.02(-0.26%)
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.