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
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.970
+0.020 (+0.22%)
Official Closing Price
Updated: 4:10 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 (%)
Jul 29, 2016
9.746
9.773
9.746
9.767
51,260
+0.05(+0.49%)
Jul 28, 2016
9.726
9.753
9.712
9.719
38,599
+0.01(+0.07%)
Jul 27, 2016
9.617
9.712
9.617
9.712
33,852
+0.08(+0.85%)
Jul 26, 2016
9.638
9.651
9.610
9.631
67,450
+0.01(+0.14%)
Jul 25, 2016
9.624
9.651
9.608
9.617
74,017
+0.01(+0.14%)
Jul 22, 2016
9.617
9.624
9.570
9.604
19,371
+0.01(+0.07%)
Jul 21, 2016
9.570
9.604
9.563
9.597
26,162
+0.03(+0.28%)
Jul 20, 2016
9.570
9.604
9.536
9.570
69,086
-0.03(-0.28%)
Jul 19, 2016
9.678
9.678
9.542
9.597
41,082
-0.01(-0.07%)
Jul 18, 2016
9.495
9.604
9.495
9.604
82,610
+0.17(+1.80%)
Jul 15, 2016
9.312
9.468
9.305
9.434
179,523
+0.10(+1.02%)
Jul 14, 2016
9.549
9.549
9.244
9.339
265,532
-0.21(-2.20%)
Jul 13, 2016
9.644
9.684
9.515
9.549
122,212
-0.09(-0.91%)
Jul 12, 2016
9.806
9.827
9.624
9.637
68,625
-0.20(-1.99%)
Jul 11, 2016
9.820
9.894
9.820
9.833
48,540
+0.01(+0.14%)
Jul 08, 2016
9.826
9.799
9.779
9.820
66,173
+0.02(+0.21%)
Jul 07, 2016
9.826
9.901
9.772
9.799
51,862
+0.03(+0.31%)
Jul 06, 2016
9.867
9.914
9.752
9.769
103,278
-0.07(-0.72%)
Jul 05, 2016
9.820
9.840
9.779
9.840
66,249
+0.02(+0.21%)
Jul 01, 2016
9.711
9.820
9.820
9.820
74,132
+0.15(+1.54%)
Jun 30, 2016
9.644
9.711
9.644
9.671
74,905
+0.02(+0.21%)
Jun 29, 2016
9.644
9.671
9.603
9.651
43,805
+0.01(+0.07%)
Jun 28, 2016
9.651
9.671
9.597
9.644
62,594
-0.01(-0.07%)
Jun 27, 2016
9.698
9.759
9.542
9.651
113,704
-0.06(-0.63%)
Jun 24, 2016
9.691
9.820
9.678
9.711
49,731
+0.02(+0.21%)
Jun 23, 2016
9.705
9.705
9.661
9.691
34,934
+0.00(+0.00%)
Jun 22, 2016
9.691
9.765
9.651
9.691
50,203
+0.04(+0.42%)
Jun 21, 2016
9.603
9.698
9.603
9.651
43,911
+0.03(+0.35%)
Jun 20, 2016
9.597
9.657
9.597
9.617
42,235
+0.00(+0.00%)
Jun 17, 2016
9.651
9.705
9.603
9.617
59,818
-0.01(-0.14%)
Jun 16, 2016
9.630
9.644
9.597
9.630
73,625
+0.03(+0.28%)
Jun 15, 2016
9.664
9.705
9.597
9.603
107,340
-0.02(-0.21%)
Jun 14, 2016
9.657
9.691
9.617
9.624
71,503
-0.05(-0.49%)
Jun 13, 2016
9.711
9.745
9.664
9.671
44,654
+0.01(+0.07%)
Jun 10, 2016
9.678
9.718
9.630
9.664
51,290
+0.03(+0.28%)
Jun 09, 2016
9.617
9.664
9.597
9.637
59,874
+0.03(+0.28%)
Jun 08, 2016
9.577
9.617
9.577
9.610
35,817
+0.02(+0.21%)
Jun 07, 2016
9.590
9.604
9.550
9.590
46,217
+0.03(+0.35%)
Jun 06, 2016
9.550
9.604
9.530
9.557
44,196
+0.01(+0.07%)
Jun 03, 2016
9.557
9.610
9.536
9.550
60,215
+0.03(+0.30%)
Jun 02, 2016
9.476
9.536
9.456
9.521
55,106
+0.03(+0.34%)
Jun 01, 2016
9.469
9.530
9.469
9.489
81,961
+0.07(+0.71%)
May 31, 2016
9.496
9.523
9.395
9.422
95,881
-0.08(-0.85%)
May 27, 2016
9.577
9.503
9.503
9.503
39,850
-0.02(-0.21%)
May 26, 2016
9.550
9.617
9.523
9.523
52,669
+0.04(+0.43%)
May 25, 2016
9.489
9.555
9.462
9.483
67,611
+0.01(+0.07%)
May 24, 2016
9.516
9.516
9.456
9.476
40,916
+0.03(+0.28%)
May 23, 2016
9.429
9.509
9.402
9.449
73,970
+0.07(+0.72%)
May 20, 2016
9.328
9.509
9.328
9.382
85,631
+0.12(+1.31%)
May 19, 2016
9.550
9.617
9.261
9.261
160,115
-0.33(-3.44%)
May 18, 2016
9.678
9.698
9.536
9.590
139,552
-0.09(-0.90%)
May 17, 2016
9.765
9.778
9.637
9.678
72,773
-0.05(-0.55%)
May 16, 2016
9.846
9.852
9.704
9.731
77,948
-0.09(-0.89%)
May 13, 2016
9.812
9.866
9.725
9.819
220,876
-0.01(-0.07%)
May 12, 2016
9.692
9.879
9.578
9.825
200,390
+0.13(+1.38%)
May 11, 2016
9.518
9.692
9.511
9.692
197,029
+0.17(+1.83%)
May 10, 2016
9.477
9.518
9.477
9.518
47,765
+0.01(+0.07%)
May 09, 2016
9.477
9.511
9.471
9.511
70,971
+0.02(+0.21%)
May 06, 2016
9.451
9.491
9.411
9.491
149,438
+0.05(+0.57%)
May 05, 2016
9.431
9.457
9.424
9.437
31,925
-0.02(-0.21%)
May 04, 2016
9.444
9.457
9.431
9.457
31,466
+0.01(+0.14%)
May 03, 2016
9.451
9.451
9.411
9.444
21,965
+0.01(+0.07%)
May 02, 2016
9.437
9.484
9.417
9.437
43,476
+0.02(+0.21%)
Apr 29, 2016
9.437
9.484
9.417
9.417
63,853
+0.00(+0.00%)
Apr 28, 2016
9.424
9.437
9.400
9.417
57,717
-0.02(-0.21%)
Apr 27, 2016
9.324
9.437
9.310
9.437
92,959
+0.11(+1.15%)
Apr 26, 2016
9.303
9.330
9.283
9.330
44,184
+0.05(+0.50%)
Apr 25, 2016
9.277
9.303
9.230
9.283
39,371
+0.02(+0.22%)
Apr 22, 2016
9.257
9.334
9.216
9.263
192,074
-0.06(-0.62%)
Apr 21, 2016
9.390
9.444
9.310
9.321
114,909
-0.08(-0.88%)
Apr 20, 2016
9.511
9.571
9.384
9.404
178,389
-0.14(-1.44%)
Apr 19, 2016
9.511
9.541
9.478
9.541
58,936
+0.05(+0.53%)
Apr 18, 2016
9.477
9.518
9.417
9.491
61,248
+0.03(+0.35%)
Apr 15, 2016
9.397
9.464
9.397
9.457
52,902
+0.06(+0.64%)
Apr 14, 2016
9.411
9.464
9.387
9.397
101,422
-0.03(-0.28%)
Apr 13, 2016
9.384
9.451
9.357
9.424
99,040
+0.00(+0.00%)
Apr 12, 2016
9.391
9.431
9.377
9.424
88,605
+0.05(+0.57%)
Apr 11, 2016
9.391
9.397
9.344
9.371
50,177
+0.00(+0.00%)
Apr 08, 2016
9.364
9.384
9.357
9.371
139,801
+0.03(+0.29%)
Apr 07, 2016
9.297
9.357
9.297
9.344
51,456
-0.01(-0.14%)
Apr 06, 2016
9.317
9.371
9.317
9.357
51,205
+0.05(+0.57%)
Apr 05, 2016
9.291
9.311
9.251
9.304
107,794
+0.01(+0.14%)
Apr 04, 2016
9.291
9.291
9.271
9.291
41,337
+0.01(+0.07%)
Apr 01, 2016
9.297
9.324
9.257
9.284
63,511
-0.03(-0.29%)
Mar 31, 2016
9.291
9.337
9.291
9.311
87,884
+0.01(+0.07%)
Mar 30, 2016
9.311
9.324
9.271
9.304
63,477
+0.02(+0.21%)
Mar 29, 2016
9.271
9.291
9.229
9.284
106,189
+0.05(+0.51%)
Mar 28, 2016
9.251
9.257
9.211
9.237
44,860
+0.02(+0.22%)
Mar 24, 2016
9.177
9.217
9.217
9.217
47,897
+0.05(+0.58%)
Mar 23, 2016
9.151
9.197
9.084
9.164
105,247
+0.01(+0.15%)
Mar 22, 2016
9.131
9.158
9.098
9.151
41,289
+0.05(+0.51%)
Mar 21, 2016
9.058
9.118
9.058
9.104
31,196
+0.04(+0.44%)
Mar 18, 2016
9.118
9.118
9.058
9.064
55,310
-0.03(-0.37%)
Mar 17, 2016
9.151
9.157
9.091
9.098
71,641
-0.03(-0.29%)
Mar 16, 2016
9.111
9.138
9.104
9.124
45,255
+0.03(+0.29%)
Mar 15, 2016
9.138
9.144
9.078
9.098
53,154
-0.03(-0.29%)
Mar 14, 2016
9.124
9.124
9.064
9.124
61,328
+0.04(+0.44%)
Mar 11, 2016
9.098
9.111
9.078
9.084
94,376
+0.00(+0.00%)
Mar 10, 2016
9.044
9.091
9.031
9.084
78,440
+0.05(+0.59%)
Mar 09, 2016
9.011
9.071
8.985
9.031
56,349
+0.02(+0.22%)
Mar 08, 2016
9.005
9.051
8.978
9.011
57,998
+0.03(+0.29%)
Mar 07, 2016
8.965
9.031
8.912
8.985
105,689
+0.06(+0.67%)
Mar 04, 2016
9.078
9.104
8.912
8.925
305,623
-0.15(-1.68%)
Mar 03, 2016
9.084
9.104
9.038
9.078
121,860
+0.02(+0.22%)
Mar 02, 2016
9.064
9.071
8.978
9.058
62,135
+0.01(+0.15%)
Mar 01, 2016
9.011
9.044
8.991
9.044
125,259
+0.06(+0.66%)
Feb 29, 2016
8.938
9.005
8.938
8.985
116,694
+0.09(+1.04%)
Feb 26, 2016
8.905
8.925
8.866
8.892
67,414
-0.01(-0.07%)
Feb 25, 2016
8.885
8.912
8.852
8.899
131,871
+0.01(+0.15%)
Feb 24, 2016
8.859
8.892
8.844
8.885
134,372
+0.06(+0.68%)
Feb 23, 2016
8.793
8.826
8.789
8.826
62,906
+0.05(+0.60%)
Feb 22, 2016
8.793
8.806
8.773
8.773
26,325
-0.02(-0.23%)
Feb 19, 2016
8.773
8.823
8.773
8.793
96,708
+0.02(+0.23%)
Feb 18, 2016
8.779
8.779
8.754
8.773
84,102
-0.01(-0.08%)
Feb 17, 2016
8.753
8.779
8.746
8.779
141,104
+0.05(+0.53%)
Feb 16, 2016
8.813
8.819
8.733
8.733
142,452
-0.09(-1.05%)
Feb 12, 2016
8.826
8.826
8.826
8.826
97,400
+0.03(+0.37%)
Feb 11, 2016
8.819
8.852
8.793
8.793
150,076
+0.00(+0.00%)
Feb 10, 2016
8.819
8.855
8.793
8.793
98,281
-0.01(-0.07%)
Feb 09, 2016
8.839
8.885
8.786
8.799
89,709
+0.00(+0.00%)
Feb 08, 2016
8.806
8.806
8.786
8.799
75,456
-0.02(-0.22%)
Feb 05, 2016
8.826
8.846
8.767
8.819
66,072
+0.00(+0.00%)
Feb 04, 2016
8.846
8.872
8.816
8.819
49,734
-0.01(-0.15%)
Feb 03, 2016
8.760
8.832
8.747
8.832
139,254
+0.07(+0.83%)
Feb 02, 2016
8.832
8.839
8.727
8.760
137,640
-0.02(-0.23%)
Feb 01, 2016
8.720
8.806
8.701
8.780
127,579
+0.03(+0.30%)
Jan 29, 2016
8.707
8.767
8.707
8.753
132,133
+0.05(+0.53%)
Jan 28, 2016
8.661
8.707
8.621
8.707
46,814
+0.07(+0.76%)
Jan 27, 2016
8.621
8.661
8.615
8.641
34,760
+0.02(+0.23%)
Jan 26, 2016
8.589
8.621
8.542
8.621
58,566
+0.05(+0.62%)
Jan 25, 2016
8.615
8.635
8.562
8.569
90,503
-0.02(-0.23%)
Jan 22, 2016
8.529
8.615
8.525
8.589
68,265
+0.07(+0.85%)
Jan 21, 2016
8.496
8.523
8.479
8.516
71,316
+0.06(+0.70%)
Jan 20, 2016
8.536
8.542
8.444
8.457
168,752
-0.07(-0.77%)
Jan 19, 2016
8.549
8.595
8.523
8.523
67,136
-0.06(-0.69%)
Jan 15, 2016
8.496
8.582
8.582
8.582
141,700
+0.08(+0.93%)
Jan 14, 2016
8.556
8.569
8.483
8.503
279,446
-0.03(-0.39%)
Jan 13, 2016
8.654
8.661
8.536
8.536
304,938
-0.09(-0.99%)
Jan 12, 2016
8.641
8.667
8.608
8.621
156,707
-0.02(-0.23%)
Jan 11, 2016
8.700
8.713
8.615
8.641
141,944
-0.08(-0.90%)
Jan 08, 2016
8.707
8.740
8.700
8.720
206,586
+0.01(+0.07%)
Jan 07, 2016
8.772
8.792
8.694
8.713
212,611
-0.05(-0.55%)
Jan 06, 2016
8.720
8.799
8.720
8.761
85,412
+0.05(+0.55%)
Jan 05, 2016
8.635
8.740
8.635
8.713
222,734
+0.07(+0.76%)
Jan 04, 2016
8.589
8.648
8.589
8.648
61,434
+0.09(+1.00%)
Dec 31, 2015
8.595
8.562
8.562
8.562
105,090
-0.03(-0.38%)
Dec 30, 2015
8.615
8.648
8.576
8.595
214,655
-0.02(-0.23%)
Dec 29, 2015
8.589
8.648
8.589
8.615
66,548
+0.00(+0.00%)
Dec 28, 2015
8.543
8.635
8.543
8.615
97,291
+0.06(+0.69%)
Dec 24, 2015
8.530
8.556
8.556
8.556
115,004
+0.01(+0.08%)
Dec 23, 2015
8.595
8.628
8.530
8.549
128,412
-0.05(-0.53%)
Dec 22, 2015
8.562
8.602
8.549
8.595
129,404
-0.01(-0.15%)
Dec 21, 2015
8.602
8.640
8.562
8.608
68,609
+0.00(+0.00%)
Dec 18, 2015
8.576
8.628
8.523
8.608
107,329
+0.06(+0.69%)
Dec 17, 2015
8.464
8.582
8.464
8.549
108,734
+0.08(+0.93%)
Dec 16, 2015
8.392
8.490
8.392
8.471
145,709
+0.05(+0.62%)
Dec 15, 2015
8.418
8.444
8.346
8.418
65,666
+0.04(+0.47%)
Dec 14, 2015
8.477
8.510
8.333
8.379
217,300
-0.13(-1.54%)
Dec 11, 2015
8.595
8.602
8.503
8.510
139,875
-0.07(-0.76%)
Dec 10, 2015
8.562
8.602
8.523
8.576
74,251
+0.00(+0.00%)
Dec 09, 2015
8.576
8.602
8.523
8.576
59,955
+0.00(+0.00%)
Dec 08, 2015
8.589
8.595
8.517
8.576
72,484
-0.02(-0.23%)
Dec 07, 2015
8.576
8.608
8.569
8.595
36,910
+0.00(+0.00%)
Dec 04, 2015
8.563
8.602
8.563
8.595
46,267
+0.02(+0.23%)
Dec 03, 2015
8.654
8.654
8.569
8.576
84,353
-0.08(-0.98%)
Dec 02, 2015
8.693
8.693
8.641
8.660
54,192
-0.02(-0.23%)
Dec 01, 2015
8.641
8.680
8.641
8.680
132,476
+0.06(+0.68%)
Nov 30, 2015
8.615
8.641
8.595
8.621
117,160
+0.03(+0.30%)
Nov 27, 2015
8.602
8.608
8.576
8.595
33,361
-0.01(-0.08%)
Nov 25, 2015
8.458
8.602
8.602
8.602
77,130
+0.14(+1.70%)
Nov 24, 2015
8.523
8.543
8.452
8.458
68,195
-0.03(-0.38%)
Nov 23, 2015
8.465
8.517
8.445
8.491
56,690
+0.03(+0.39%)
Nov 20, 2015
8.478
8.497
8.429
8.458
60,553
+0.01(+0.15%)
Nov 19, 2015
8.452
8.497
8.445
8.445
45,268
+0.00(+0.00%)
Nov 18, 2015
8.478
8.497
8.426
8.445
83,095
-0.05(-0.61%)
Nov 17, 2015
8.543
8.543
8.491
8.497
40,963
-0.04(-0.46%)
Nov 16, 2015
8.582
8.608
8.530
8.536
54,157
-0.03(-0.30%)
Nov 13, 2015
8.498
8.585
8.485
8.563
64,585
+0.08(+0.99%)
Nov 12, 2015
8.459
8.504
8.420
8.478
69,448
+0.03(+0.38%)
Nov 11, 2015
8.433
8.478
8.413
8.446
78,151
+0.05(+0.54%)
Nov 10, 2015
8.374
8.420
8.361
8.400
62,716
+0.02(+0.23%)
Nov 09, 2015
8.433
8.433
8.348
8.381
112,189
-0.10(-1.15%)
Nov 06, 2015
8.563
8.576
8.446
8.478
111,017
-0.12(-1.36%)
Nov 05, 2015
8.614
8.627
8.584
8.595
62,941
-0.05(-0.60%)
Nov 04, 2015
8.621
8.647
8.589
8.647
107,239
+0.03(+0.30%)
Nov 03, 2015
8.582
8.627
8.550
8.621
60,586
+0.03(+0.30%)
Nov 02, 2015
8.543
8.601
8.543
8.595
60,109
+0.07(+0.84%)
Oct 30, 2015
8.504
8.543
8.483
8.524
147,971
+0.04(+0.46%)
Oct 29, 2015
8.459
8.491
8.438
8.485
65,539
+0.03(+0.31%)
Oct 28, 2015
8.446
8.465
8.441
8.459
130,355
+0.02(+0.23%)
Oct 27, 2015
8.439
8.439
8.400
8.439
57,561
+0.03(+0.39%)
Oct 26, 2015
8.446
8.452
8.394
8.407
82,996
-0.01(-0.08%)
Oct 23, 2015
8.433
8.459
8.381
8.413
85,536
-0.01(-0.15%)
Oct 22, 2015
8.381
8.439
8.381
8.426
54,779
+0.03(+0.39%)
Oct 21, 2015
8.368
8.407
8.342
8.394
85,775
+0.03(+0.31%)
Oct 20, 2015
8.348
8.368
8.348
8.368
100,852
+0.03(+0.39%)
Oct 19, 2015
8.374
8.387
8.316
8.336
93,166
-0.05(-0.54%)
Oct 16, 2015
8.387
8.387
8.355
8.381
76,114
-0.01(-0.08%)
Oct 15, 2015
8.446
8.459
8.387
8.387
51,506
-0.04(-0.46%)
Oct 14, 2015
8.426
8.478
8.413
8.426
73,440
+0.01(+0.08%)
Oct 13, 2015
8.355
8.426
8.352
8.420
120,542
+0.05(+0.54%)
Oct 12, 2015
8.323
8.420
8.317
8.375
43,130
+0.05(+0.62%)
Oct 09, 2015
8.336
8.349
8.296
8.323
42,641
-0.01(-0.08%)
Oct 08, 2015
8.323
8.349
8.297
8.329
22,481
+0.02(+0.23%)
Oct 07, 2015
8.323
8.323
8.297
8.310
48,033
-0.01(-0.08%)
Oct 06, 2015
8.297
8.317
8.291
8.317
74,745
+0.04(+0.47%)
Oct 05, 2015
8.278
8.310
8.265
8.278
78,071
+0.01(+0.08%)
Oct 02, 2015
8.239
8.291
8.239
8.271
63,386
+0.01(+0.16%)
Oct 01, 2015
8.194
8.259
8.181
8.259
127,762
+0.06(+0.79%)
Sep 30, 2015
8.149
8.200
8.078
8.194
209,876
+0.05(+0.55%)
Sep 29, 2015
8.123
8.149
8.071
8.149
132,373
+0.04(+0.52%)
Sep 28, 2015
8.117
8.162
8.082
8.107
100,072
-0.01(-0.12%)
Sep 25, 2015
8.149
8.162
8.117
8.117
53,913
-0.03(-0.40%)
Sep 24, 2015
8.117
8.162
8.117
8.149
73,778
+0.04(+0.48%)
Sep 23, 2015
8.130
8.155
8.104
8.110
73,200
+0.01(+0.08%)
Sep 22, 2015
8.130
8.162
8.097
8.104
134,964
-0.03(-0.40%)
Sep 21, 2015
8.149
8.155
8.084
8.136
44,307
+0.04(+0.48%)
Sep 18, 2015
8.039
8.155
8.027
8.097
122,944
+0.05(+0.56%)
Sep 17, 2015
7.975
8.078
7.975
8.052
80,900
+0.07(+0.89%)
Sep 16, 2015
7.949
8.013
7.949
7.981
57,145
+0.05(+0.57%)
Sep 15, 2015
7.981
7.981
7.936
7.936
34,438
-0.05(-0.65%)
Sep 14, 2015
7.994
8.007
7.960
7.988
55,212
-0.01(-0.08%)
Sep 11, 2015
8.045
8.058
7.988
7.994
71,895
-0.04(-0.48%)
Sep 10, 2015
8.020
8.077
8.007
8.032
87,294
-0.01(-0.08%)
Sep 09, 2015
8.052
8.052
8.026
8.039
63,751
+0.00(+0.00%)
Sep 08, 2015
8.020
8.081
8.020
8.039
193,576
+0.02(+0.24%)
Sep 04, 2015
7.917
8.020
8.020
8.020
167,245
+0.10(+1.30%)
Sep 03, 2015
7.891
7.917
7.866
7.917
114,643
+0.05(+0.65%)
Sep 02, 2015
7.878
7.891
7.840
7.866
51,465
-0.01(-0.16%)
Sep 01, 2015
7.853
7.885
7.827
7.878
124,394
+0.04(+0.57%)
Aug 31, 2015
7.814
7.853
7.795
7.834
112,211
+0.05(+0.66%)
Aug 28, 2015
7.776
7.795
7.731
7.782
126,891
+0.04(+0.58%)
Aug 27, 2015
7.763
7.782
7.731
7.737
29,753
+0.01(+0.17%)
Aug 26, 2015
7.763
7.782
7.725
7.725
54,282
-0.01(-0.17%)
Aug 25, 2015
7.731
7.763
7.680
7.737
450,802
-0.02(-0.25%)
Aug 24, 2015
7.827
7.827
7.731
7.757
142,228
-0.08(-1.06%)
Aug 21, 2015
7.846
7.898
7.840
7.840
90,416
-0.01(-0.08%)
Aug 20, 2015
7.904
7.923
7.846
7.846
68,486
-0.04(-0.57%)
Aug 19, 2015
7.911
7.943
7.878
7.891
67,612
-0.01(-0.08%)
Aug 18, 2015
7.936
7.936
7.898
7.898
47,879
-0.03(-0.40%)
Aug 17, 2015
7.898
7.943
7.872
7.930
124,173
+0.03(+0.32%)
Aug 14, 2015
7.872
7.930
7.859
7.904
86,496
-0.01(-0.16%)
Aug 13, 2015
7.885
7.936
7.866
7.917
94,517
+0.04(+0.56%)
Aug 12, 2015
7.815
7.891
7.815
7.873
175,975
+0.05(+0.58%)
Aug 11, 2015
7.783
7.828
7.777
7.828
66,219
+0.06(+0.74%)
Aug 10, 2015
7.764
7.789
7.764
7.770
64,330
-0.01(-0.16%)
Aug 07, 2015
7.770
7.796
7.751
7.783
73,629
+0.02(+0.25%)
Aug 06, 2015
7.777
7.777
7.758
7.764
76,344
+0.01(+0.08%)
Aug 05, 2015
7.821
7.824
7.758
7.758
73,789
-0.05(-0.65%)
Aug 04, 2015
7.802
7.834
7.764
7.809
176,309
+0.02(+0.25%)
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.