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
)
10.88
-0.04 (-0.37%)
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 (%)
Jan 31, 2011
6.352
6.418
6.352
6.398
131,220
+0.02(+0.24%)
Jan 28, 2011
6.367
6.393
6.352
6.382
232,035
-0.00(-0.00%)
Jan 27, 2011
6.418
6.418
6.347
6.382
199,477
-0.01(-0.16%)
Jan 26, 2011
6.393
6.428
6.377
6.393
162,612
+0.01(+0.16%)
Jan 25, 2011
6.418
6.418
6.347
6.382
249,229
+0.01(+0.08%)
Jan 24, 2011
6.316
6.387
6.296
6.377
251,359
+0.05(+0.81%)
Jan 21, 2011
6.219
6.326
6.194
6.326
356,437
+0.16(+2.56%)
Jan 20, 2011
6.092
6.179
6.046
6.168
297,315
+0.08(+1.25%)
Jan 19, 2011
6.158
6.169
6.067
6.092
374,907
-0.08(-1.32%)
Jan 18, 2011
6.036
6.199
5.990
6.174
371,705
+0.12(+1.93%)
Jan 14, 2011
6.184
6.189
5.970
6.056
624,923
-0.17(-2.78%)
Jan 13, 2011
6.286
6.286
6.189
6.230
257,188
-0.08(-1.21%)
Jan 12, 2011
6.357
6.362
6.291
6.306
240,630
-0.05(-0.74%)
Jan 11, 2011
6.363
6.383
6.343
6.353
99,229
-0.01(-0.08%)
Jan 10, 2011
6.388
6.399
6.348
6.358
190,585
-0.05(-0.79%)
Jan 07, 2011
6.394
6.429
6.383
6.409
145,486
+0.01(+0.08%)
Jan 06, 2011
6.454
6.480
6.394
6.404
168,326
-0.03(-0.39%)
Jan 05, 2011
6.439
6.469
6.424
6.429
137,719
-0.01(-0.16%)
Jan 04, 2011
6.480
6.495
6.424
6.439
202,285
-0.04(-0.62%)
Jan 03, 2011
6.556
6.561
6.454
6.480
181,545
-0.07(-1.08%)
Dec 31, 2010
6.378
6.550
6.378
6.550
225,127
+0.17(+2.70%)
Dec 30, 2010
6.353
6.404
6.348
6.378
162,441
+0.04(+0.56%)
Dec 29, 2010
6.383
6.388
6.333
6.343
211,649
-0.02(-0.24%)
Dec 28, 2010
6.404
6.404
6.353
6.358
264,721
-0.05(-0.71%)
Dec 27, 2010
6.368
6.404
6.358
6.404
162,714
+0.01(+0.16%)
Dec 23, 2010
6.383
6.424
6.383
6.394
182,750
-0.03(-0.47%)
Dec 22, 2010
6.353
6.454
6.353
6.424
195,747
+0.06(+0.95%)
Dec 21, 2010
6.378
6.409
6.353
6.363
281,514
-0.03(-0.40%)
Dec 20, 2010
6.540
6.561
6.368
6.388
391,723
-0.18(-2.77%)
Dec 17, 2010
6.525
6.581
6.464
6.571
560,824
+0.06(+0.85%)
Dec 16, 2010
6.373
6.535
6.358
6.515
550,923
+0.14(+2.22%)
Dec 15, 2010
6.307
6.378
6.297
6.373
269,798
+0.04(+0.64%)
Dec 14, 2010
6.348
6.368
6.307
6.333
418,636
-0.05(-0.71%)
Dec 13, 2010
6.505
6.505
6.338
6.378
309,915
-0.11(-1.72%)
Dec 10, 2010
6.434
6.495
6.368
6.490
251,511
+0.04(+0.55%)
Dec 09, 2010
6.434
6.454
6.404
6.454
281,793
-0.01(-0.08%)
Dec 08, 2010
6.469
6.475
6.383
6.459
566,590
-0.07(-1.04%)
Dec 07, 2010
6.652
6.652
6.515
6.527
377,627
-0.18(-2.61%)
Dec 06, 2010
6.687
6.723
6.631
6.702
232,837
-0.02(-0.30%)
Dec 03, 2010
6.753
6.809
6.687
6.723
232,012
+0.01(+0.08%)
Dec 02, 2010
6.743
6.895
6.712
6.718
245,415
-0.05(-0.75%)
Dec 01, 2010
6.895
6.910
6.766
6.768
181,654
-0.10(-1.49%)
Nov 30, 2010
6.931
6.936
6.835
6.871
280,219
-0.05(-0.73%)
Nov 29, 2010
6.986
6.986
6.895
6.921
188,290
-0.06(-0.87%)
Nov 26, 2010
6.916
6.991
6.910
6.981
80,737
+0.09(+1.24%)
Nov 24, 2010
6.845
6.896
6.896
6.896
195,732
+0.05(+0.66%)
Nov 23, 2010
6.906
6.974
6.851
6.851
279,224
-0.05(-0.73%)
Nov 22, 2010
6.840
6.936
6.825
6.901
513,941
+0.11(+1.63%)
Nov 19, 2010
6.700
6.795
6.660
6.790
270,184
+0.12(+1.81%)
Nov 18, 2010
6.674
6.710
6.543
6.669
281,896
-0.02(-0.30%)
Nov 17, 2010
6.624
6.740
6.604
6.689
251,590
+0.10(+1.45%)
Nov 16, 2010
6.342
6.624
6.272
6.594
547,455
+0.16(+2.46%)
Nov 15, 2010
6.755
6.755
6.398
6.436
548,434
-0.30(-4.51%)
Nov 12, 2010
6.679
6.765
6.654
6.740
421,863
-0.02(-0.30%)
Nov 11, 2010
6.760
6.894
6.674
6.760
495,278
-0.16(-2.33%)
Nov 10, 2010
7.127
7.142
6.896
6.921
300,646
-0.20(-2.83%)
Nov 09, 2010
7.213
7.228
7.117
7.122
145,562
-0.10(-1.33%)
Nov 08, 2010
7.298
7.298
7.198
7.218
139,812
-0.07(-0.97%)
Nov 05, 2010
7.278
7.288
7.258
7.288
55,566
+0.01(+0.07%)
Nov 04, 2010
7.248
7.283
7.238
7.283
57,654
+0.05(+0.70%)
Nov 03, 2010
7.263
7.263
7.213
7.233
94,086
-0.00(-0.02%)
Nov 02, 2010
7.214
7.234
7.194
7.234
89,083
+0.04(+0.49%)
Nov 01, 2010
7.184
7.206
7.184
7.199
78,452
+0.00(+0.00%)
Oct 29, 2010
7.149
7.199
7.134
7.199
66,288
+0.05(+0.70%)
Oct 28, 2010
7.129
7.169
7.119
7.149
134,015
+0.02(+0.23%)
Oct 27, 2010
7.119
7.149
7.119
7.133
96,627
-0.02(-0.30%)
Oct 25, 2010
7.159
7.159
7.124
7.154
120,244
+0.05(+0.63%)
Oct 22, 2010
7.204
7.204
7.109
7.109
112,498
-0.07(-0.91%)
Oct 21, 2010
7.134
7.174
7.124
7.174
102,036
+0.05(+0.63%)
Oct 20, 2010
7.104
7.134
7.099
7.129
110,938
+0.00(+0.00%)
Oct 19, 2010
7.084
7.139
7.084
7.129
95,265
+0.01(+0.14%)
Oct 18, 2010
7.139
7.159
7.079
7.119
197,870
-0.04(-0.56%)
Oct 15, 2010
7.224
7.224
7.144
7.159
171,270
-0.07(-1.04%)
Oct 14, 2010
7.244
7.283
7.209
7.234
122,913
-0.03(-0.35%)
Oct 13, 2010
7.324
7.344
7.254
7.259
155,701
-0.09(-1.16%)
Oct 12, 2010
7.319
7.354
7.289
7.344
123,240
-0.03(-0.34%)
Oct 11, 2010
7.354
7.385
7.319
7.370
135,563
+0.02(+0.27%)
Oct 08, 2010
7.349
7.395
7.334
7.349
138,948
-0.04(-0.54%)
Oct 07, 2010
7.380
7.415
7.359
7.390
95,426
+0.02(+0.20%)
Oct 06, 2010
7.359
7.375
7.329
7.375
113,567
-0.01(-0.08%)
Oct 05, 2010
7.361
7.386
7.346
7.381
79,037
+0.02(+0.27%)
Oct 04, 2010
7.351
7.391
7.346
7.361
59,137
+0.00(+0.00%)
Oct 01, 2010
7.361
7.386
7.351
7.361
75,704
-0.00(-0.07%)
Sep 30, 2010
7.371
7.401
7.321
7.366
85,364
-0.00(-0.07%)
Sep 29, 2010
7.351
7.400
7.326
7.371
139,313
+0.03(+0.41%)
Sep 28, 2010
7.291
7.346
7.291
7.341
71,010
+0.04(+0.61%)
Sep 27, 2010
7.261
7.326
7.261
7.296
137,538
-0.02(-0.27%)
Sep 24, 2010
7.296
7.328
7.241
7.316
75,923
+0.01(+0.20%)
Sep 23, 2010
7.281
7.321
7.281
7.301
94,103
-0.00(-0.06%)
Sep 22, 2010
7.321
7.331
7.296
7.306
64,191
-0.00(-0.04%)
Sep 21, 2010
7.306
7.321
7.286
7.309
57,581
+0.04(+0.52%)
Sep 20, 2010
7.266
7.296
7.251
7.271
88,967
+0.01(+0.07%)
Sep 17, 2010
7.266
7.271
7.211
7.266
153,069
+0.07(+1.04%)
Sep 15, 2010
7.231
7.266
7.192
7.192
175,847
-0.06(-0.82%)
Sep 14, 2010
7.201
7.281
7.201
7.251
149,122
+0.05(+0.69%)
Sep 13, 2010
7.206
7.236
7.196
7.201
147,951
+0.00(+0.07%)
Sep 10, 2010
7.201
7.261
7.182
7.196
154,114
-0.03(-0.41%)
Sep 09, 2010
7.266
7.296
7.201
7.226
157,021
-0.04(-0.57%)
Sep 08, 2010
7.296
7.300
7.231
7.268
111,674
+0.01(+0.10%)
Sep 07, 2010
7.246
7.281
7.246
7.260
72,369
-0.01(-0.08%)
Sep 03, 2010
7.316
7.316
7.246
7.266
133,569
-0.03(-0.46%)
Sep 02, 2010
7.301
7.308
7.294
7.300
88,661
-0.03(-0.44%)
Sep 01, 2010
7.346
7.346
7.306
7.332
111,793
-0.02(-0.22%)
Aug 31, 2010
7.298
7.352
7.298
7.348
114,336
+0.05(+0.62%)
Aug 30, 2010
7.253
7.317
7.253
7.303
121,237
+0.02(+0.34%)
Aug 27, 2010
7.278
7.283
7.228
7.278
177,334
+0.01(+0.20%)
Aug 26, 2010
7.213
7.263
7.213
7.263
96,319
+0.03(+0.41%)
Aug 25, 2010
7.189
7.233
7.189
7.233
127,347
+0.02(+0.34%)
Aug 24, 2010
7.174
7.218
7.174
7.208
146,369
+0.02(+0.34%)
Aug 23, 2010
7.154
7.208
7.154
7.184
66,191
+0.04(+0.62%)
Aug 20, 2010
7.228
7.228
7.114
7.139
138,610
-0.03(-0.41%)
Aug 19, 2010
7.211
7.218
7.164
7.169
77,668
-0.02(-0.28%)
Aug 18, 2010
7.243
7.258
7.184
7.189
85,459
-0.04(-0.62%)
Aug 17, 2010
7.228
7.258
7.223
7.233
108,514
+0.02(+0.34%)
Aug 16, 2010
7.154
7.208
7.134
7.208
163,948
+0.06(+0.90%)
Aug 13, 2010
7.144
7.144
7.099
7.144
84,983
+0.03(+0.49%)
Aug 12, 2010
7.070
7.109
7.070
7.109
76,530
+0.02(+0.35%)
Aug 11, 2010
7.080
7.099
7.060
7.085
153,892
-0.01(-0.14%)
Aug 10, 2010
7.065
7.094
7.050
7.094
105,763
+0.04(+0.56%)
Aug 09, 2010
7.035
7.065
7.025
7.055
123,711
+0.01(+0.14%)
Aug 06, 2010
7.045
7.045
7.005
7.045
112,997
+0.05(+0.66%)
Aug 05, 2010
6.966
7.010
6.966
6.999
238,932
+0.03(+0.48%)
Aug 04, 2010
7.015
7.035
6.961
6.966
229,550
-0.03(-0.37%)
Aug 03, 2010
7.085
7.090
6.992
6.992
356,718
-0.10(-1.39%)
Aug 02, 2010
7.026
7.090
7.026
7.090
122,708
+0.05(+0.77%)
Jul 30, 2010
7.036
7.046
6.972
7.036
117,103
+0.05(+0.71%)
Jul 29, 2010
7.021
7.021
6.980
6.987
121,320
-0.04(-0.62%)
Jul 28, 2010
7.002
7.041
7.002
7.030
126,824
+0.01(+0.13%)
Jul 27, 2010
7.036
7.061
7.021
7.021
74,208
-0.03(-0.42%)
Jul 26, 2010
7.066
7.066
7.046
7.051
84,743
-0.01(-0.14%)
Jul 23, 2010
7.075
7.075
7.031
7.061
124,397
+0.02(+0.28%)
Jul 22, 2010
7.036
7.051
7.016
7.041
114,805
+0.03(+0.49%)
Jul 21, 2010
7.036
7.041
6.997
7.006
138,553
-0.01(-0.21%)
Jul 20, 2010
6.957
7.046
6.957
7.021
162,008
+0.04(+0.55%)
Jul 19, 2010
6.967
6.997
6.957
6.983
106,242
+0.01(+0.16%)
Jul 16, 2010
6.972
6.972
6.933
6.972
52,443
+0.01(+0.21%)
Jul 15, 2010
6.923
6.962
6.913
6.957
88,474
+0.04(+0.57%)
Jul 14, 2010
6.908
6.928
6.903
6.918
82,720
+0.02(+0.36%)
Jul 13, 2010
6.873
6.903
6.873
6.893
58,830
+0.01(+0.21%)
Jul 12, 2010
6.864
6.878
6.854
6.878
61,251
+0.00(+0.07%)
Jul 09, 2010
6.873
6.879
6.839
6.873
113,135
-0.00(-0.07%)
Jul 08, 2010
6.869
6.883
6.854
6.878
66,212
+0.02(+0.29%)
Jul 07, 2010
6.888
6.888
6.834
6.859
144,680
-0.04(-0.52%)
Jul 06, 2010
6.860
6.894
6.860
6.894
54,132
+0.02(+0.29%)
Jul 02, 2010
6.875
6.889
6.850
6.875
65,601
+0.01(+0.14%)
Jul 01, 2010
6.836
6.875
6.826
6.865
122,206
+0.01(+0.14%)
Jun 30, 2010
6.845
6.870
6.836
6.855
80,905
-0.00(-0.07%)
Jun 29, 2010
6.806
6.860
6.801
6.860
88,223
+0.07(+1.08%)
Jun 25, 2010
6.787
6.787
6.747
6.787
77,568
+0.04(+0.58%)
Jun 24, 2010
6.752
6.762
6.738
6.747
100,505
-0.01(-0.15%)
Jun 23, 2010
6.762
6.777
6.733
6.757
103,684
-0.01(-0.14%)
Jun 22, 2010
6.767
6.782
6.742
6.767
119,682
-0.01(-0.22%)
Jun 21, 2010
6.747
6.787
6.733
6.782
163,122
+0.05(+0.73%)
Jun 18, 2010
6.733
6.772
6.733
6.733
68,772
-0.00(-0.07%)
Jun 17, 2010
6.742
6.742
6.718
6.738
79,015
+0.00(+0.07%)
Jun 16, 2010
6.757
6.762
6.718
6.733
126,476
-0.02(-0.28%)
Jun 15, 2010
6.742
6.757
6.728
6.752
89,207
-0.01(-0.08%)
Jun 14, 2010
6.757
6.762
6.738
6.757
85,346
+0.00(+0.07%)
Jun 11, 2010
6.747
6.757
6.733
6.752
47,572
+0.00(+0.00%)
Jun 10, 2010
6.738
6.752
6.728
6.752
44,093
+0.02(+0.29%)
Jun 09, 2010
6.718
6.753
6.718
6.733
90,799
+0.02(+0.29%)
Jun 08, 2010
6.693
6.713
6.693
6.713
67,580
+0.03(+0.44%)
Jun 07, 2010
6.703
6.752
6.679
6.684
170,749
-0.02(-0.29%)
Jun 04, 2010
6.703
6.723
6.689
6.703
85,611
-0.01(-0.22%)
Jun 03, 2010
6.723
6.743
6.674
6.718
98,049
+0.01(+0.15%)
Jun 02, 2010
6.738
6.762
6.698
6.708
160,953
-0.02(-0.31%)
Jun 01, 2010
6.724
6.768
6.718
6.729
94,162
-0.00(-0.07%)
May 28, 2010
6.734
6.763
6.729
6.734
69,985
+0.01(+0.14%)
May 27, 2010
6.724
6.787
6.712
6.724
113,408
+0.02(+0.29%)
May 26, 2010
6.710
6.754
6.685
6.705
86,915
+0.01(+0.22%)
May 25, 2010
6.666
6.705
6.641
6.690
100,487
+0.00(+0.00%)
May 24, 2010
6.700
6.719
6.671
6.690
130,479
+0.00(+0.00%)
May 21, 2010
6.710
6.710
6.451
6.690
186,869
-0.00(-0.07%)
May 20, 2010
6.700
6.714
6.675
6.695
132,386
-0.08(-1.22%)
May 19, 2010
6.807
6.846
6.778
6.778
77,222
-0.03(-0.43%)
May 18, 2010
6.807
6.826
6.788
6.807
45,366
+0.03(+0.50%)
May 17, 2010
6.792
6.807
6.773
6.773
99,034
-0.00(-0.07%)
May 14, 2010
6.778
6.846
6.778
6.778
95,968
-0.03(-0.43%)
May 13, 2010
6.822
6.831
6.792
6.807
71,863
-0.01(-0.21%)
May 12, 2010
6.792
6.822
6.783
6.822
71,016
+0.05(+0.72%)
May 11, 2010
6.792
6.812
6.744
6.773
117,035
+0.00(+0.00%)
May 10, 2010
6.797
6.797
6.768
6.773
124,731
-0.02(-0.36%)
May 07, 2010
6.734
6.812
6.680
6.797
116,758
+0.11(+1.60%)
May 06, 2010
6.812
6.831
6.651
6.690
80,487
-0.11(-1.65%)
May 05, 2010
6.812
6.846
6.783
6.802
154,532
+0.01(+0.13%)
May 04, 2010
6.760
6.808
6.750
6.794
67,983
+0.03(+0.43%)
May 03, 2010
6.755
6.784
6.735
6.764
93,643
+0.03(+0.43%)
Apr 30, 2010
6.726
6.774
6.716
6.735
75,276
+0.01(+0.14%)
Apr 29, 2010
6.755
6.768
6.726
6.726
61,110
-0.03(-0.43%)
Apr 28, 2010
6.750
6.764
6.745
6.755
91,649
-0.01(-0.21%)
Apr 27, 2010
6.769
6.790
6.760
6.769
103,675
-0.00(-0.02%)
Apr 26, 2010
6.764
6.784
6.755
6.770
119,629
+0.02(+0.23%)
Apr 23, 2010
6.769
6.769
6.755
6.755
91,721
+0.00(+0.00%)
Apr 22, 2010
6.701
6.755
6.697
6.755
157,086
-0.00(-0.07%)
Apr 21, 2010
6.731
6.764
6.716
6.760
106,849
+0.02(+0.29%)
Apr 20, 2010
6.731
6.769
6.711
6.740
104,964
+0.00(+0.07%)
Apr 19, 2010
6.692
6.735
6.692
6.735
59,750
+0.00(+0.07%)
Apr 16, 2010
6.760
6.760
6.706
6.731
114,003
-0.03(-0.43%)
Apr 15, 2010
6.740
6.774
6.735
6.760
82,327
+0.01(+0.22%)
Apr 14, 2010
6.735
6.788
6.731
6.745
118,416
-0.00(-0.07%)
Apr 13, 2010
6.745
6.769
6.740
6.750
52,860
-0.03(-0.43%)
Apr 12, 2010
6.745
6.798
6.735
6.779
81,457
+0.02(+0.36%)
Apr 09, 2010
6.760
6.798
6.755
6.755
51,225
-0.03(-0.43%)
Apr 08, 2010
6.735
6.803
6.735
6.784
132,695
+0.03(+0.43%)
Apr 07, 2010
6.750
6.779
6.711
6.755
89,918
+0.01(+0.13%)
Apr 06, 2010
6.684
6.775
6.684
6.746
135,762
+0.05(+0.79%)
Apr 05, 2010
6.674
6.703
6.660
6.693
74,724
+0.03(+0.43%)
Apr 01, 2010
6.693
6.664
6.664
6.664
116,834
-0.05(-0.72%)
Mar 31, 2010
6.693
6.717
6.688
6.713
41,487
+0.02(+0.29%)
Mar 30, 2010
6.732
6.737
6.664
6.693
156,302
-0.02(-0.29%)
Mar 29, 2010
6.698
6.717
6.688
6.713
27,398
+0.01(+0.14%)
Mar 26, 2010
6.732
6.766
6.698
6.703
61,973
-0.01(-0.22%)
Mar 25, 2010
6.756
6.775
6.713
6.717
78,940
-0.03(-0.43%)
Mar 24, 2010
6.790
6.814
6.746
6.746
109,363
-0.05(-0.78%)
Mar 23, 2010
6.795
6.843
6.766
6.799
161,401
+0.00(+0.07%)
Mar 22, 2010
6.766
6.795
6.751
6.795
160,255
+0.02(+0.36%)
Mar 19, 2010
6.664
6.799
6.635
6.770
355,987
+0.13(+1.96%)
Mar 18, 2010
6.664
6.693
6.631
6.640
203,079
-0.03(-0.44%)
Mar 17, 2010
6.693
6.717
6.669
6.669
135,442
-0.01(-0.21%)
Mar 16, 2010
6.650
6.684
6.611
6.684
191,879
+0.06(+0.84%)
Mar 15, 2010
6.631
6.640
6.602
6.628
232,684
+0.00(+0.03%)
Mar 12, 2010
6.660
6.669
6.626
6.626
70,918
-0.03(-0.43%)
Mar 11, 2010
6.660
6.703
6.640
6.655
238,789
-0.01(-0.22%)
Mar 10, 2010
6.684
6.693
6.660
6.669
68,691
+0.01(+0.22%)
Mar 09, 2010
6.688
6.720
6.650
6.655
87,262
-0.05(-0.69%)
Mar 08, 2010
6.684
6.722
6.684
6.701
76,496
+0.01(+0.12%)
Mar 05, 2010
6.698
6.698
6.660
6.693
49,095
-0.01(-0.22%)
Mar 04, 2010
6.688
6.708
6.674
6.708
76,616
+0.01(+0.14%)
Mar 03, 2010
6.737
6.742
6.688
6.698
73,231
-0.02(-0.30%)
Mar 02, 2010
6.767
6.767
6.719
6.719
164,508
+0.03(+0.50%)
Mar 01, 2010
6.637
6.685
6.637
6.685
91,305
+0.03(+0.50%)
Feb 26, 2010
6.599
6.666
6.599
6.652
92,905
+0.03(+0.51%)
Feb 25, 2010
6.513
6.618
6.513
6.618
89,066
+0.08(+1.25%)
Feb 24, 2010
6.469
6.565
6.469
6.537
107,905
+0.07(+1.12%)
Feb 23, 2010
6.383
6.465
6.383
6.464
104,032
+0.03(+0.44%)
Feb 22, 2010
6.599
6.599
6.417
6.436
198,985
-0.13(-1.97%)
Feb 19, 2010
6.565
6.613
6.532
6.565
164,813
+0.01(+0.22%)
Feb 18, 2010
6.575
6.575
6.537
6.551
84,769
+0.01(+0.15%)
Feb 17, 2010
6.565
6.589
6.537
6.541
73,520
-0.04(-0.58%)
Feb 16, 2010
6.537
6.589
6.537
6.580
116,235
+0.04(+0.66%)
Feb 12, 2010
6.565
6.537
6.537
6.537
100,581
-0.02(-0.37%)
Feb 11, 2010
6.546
6.618
6.546
6.560
108,602
-0.02(-0.29%)
Feb 10, 2010
6.594
6.594
6.532
6.580
92,787
+0.04(+0.59%)
Feb 09, 2010
6.551
6.560
6.541
6.541
63,017
+0.00(+0.00%)
Feb 08, 2010
6.565
6.599
6.541
6.541
85,157
-0.01(-0.22%)
Feb 05, 2010
6.618
6.618
6.541
6.556
97,828
-0.03(-0.51%)
Feb 04, 2010
6.675
6.675
6.584
6.589
92,263
-0.08(-1.22%)
Feb 03, 2010
6.647
6.697
6.647
6.671
67,543
+0.00(+0.05%)
Feb 02, 2010
6.634
6.667
6.634
6.667
54,656
+0.02(+0.29%)
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.