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 (%)
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%)
Apr 01, 2008 6.078 6.128 6.078 6.108 128,614 +0.03(+0.41%)
Mar 31, 2008 6.098 6.108 6.057 6.083 74,859 +0.03(+0.41%)
Mar 28, 2008 6.073 6.103 6.052 6.057 90,587 -0.01(-0.17%)
Mar 27, 2008 6.098 6.143 6.068 6.068 113,682 -0.02(-0.33%)
Mar 26, 2008 6.027 6.098 6.022 6.088 130,804 +0.03(+0.41%)
Mar 25, 2008 5.992 6.062 5.967 6.062 79,040 +0.09(+1.43%)
Mar 24, 2008 5.952 5.982 5.952 5.977 44,795 +0.05(+0.85%)
Mar 21, 2008 5.977 5.982 5.917 5.927 80,270 +0.00(+0.00%)
Mar 20, 2008 5.977 5.982 5.917 5.927 80,270 -0.04(-0.59%)
Mar 19, 2008 5.902 5.977 5.902 5.962 96,162 +0.04(+0.59%)
Mar 18, 2008 5.887 5.957 5.887 5.927 223,979 +0.05(+0.85%)
Mar 17, 2008 5.932 5.957 5.877 5.877 122,342 -0.09(-1.43%)
Mar 14, 2008 6.017 6.042 5.952 5.962 91,612 -0.06(-0.92%)
Mar 13, 2008 6.012 6.022 5.992 6.017 110,934 +0.01(+0.17%)
Mar 12, 2008 6.098 6.098 5.997 6.007 145,039 -0.08(-1.32%)
Mar 11, 2008 6.133 6.153 6.083 6.088 147,129 -0.01(-0.16%)
Mar 10, 2008 6.148 6.168 6.098 6.098 110,496 -0.05(-0.74%)
Mar 07, 2008 6.128 6.183 6.128 6.143 174,007 -0.01(-0.08%)
Mar 06, 2008 6.203 6.213 6.128 6.148 172,347 -0.03(-0.41%)
Mar 05, 2008 6.093 6.198 6.088 6.173 243,092 +0.10(+1.57%)
Mar 04, 2008 6.032 6.093 6.007 6.078 200,885 +0.03(+0.41%)
Mar 03, 2008 5.952 6.052 5.952 6.052 159,274 +0.13(+2.21%)
Feb 29, 2008 6.022 6.022 5.912 5.922 224,407 -0.14(-2.24%)
Feb 28, 2008 6.128 6.133 6.007 6.057 199,093 -0.08(-1.31%)
Feb 27, 2008 6.218 6.233 6.133 6.138 100,840 -0.09(-1.37%)
Feb 26, 2008 6.248 6.253 6.183 6.223 63,709 +0.03(+0.41%)
Feb 25, 2008 6.133 6.218 6.133 6.198 81,030 +0.04(+0.57%)
Feb 22, 2008 6.153 6.188 6.123 6.163 121,247 -0.02(-0.24%)
Feb 21, 2008 6.218 6.238 6.178 6.178 154,808 -0.04(-0.65%)
Feb 20, 2008 6.268 6.268 6.203 6.218 114,876 -0.05(-0.80%)
Feb 19, 2008 6.223 6.299 6.218 6.268 187,113 +0.15(+2.38%)
Feb 18, 2008 6.088 6.148 6.037 6.123 0 +0.00(+0.00%)
Feb 15, 2008 6.088 6.148 6.037 6.123 409,335 -0.07(-1.14%)
Feb 14, 2008 6.379 6.379 6.178 6.193 435,988 -0.22(-3.45%)
Feb 13, 2008 6.535 6.545 6.409 6.414 155,491 -0.13(-2.00%)
Feb 12, 2008 6.520 6.570 6.515 6.545 99,347 -0.01(-0.08%)
Feb 11, 2008 6.494 6.550 6.494 6.550 106,713 +0.02(+0.31%)
Feb 08, 2008 6.535 6.540 6.504 6.530 52,958 -0.01(-0.08%)
Feb 07, 2008 6.530 6.545 6.499 6.535 84,752 -0.01(-0.08%)
Feb 06, 2008 6.484 6.545 6.479 6.540 111,890 +0.06(+0.85%)
Feb 05, 2008 6.454 6.504 6.454 6.484 111,691 -0.01(-0.15%)
Feb 04, 2008 6.494 6.504 6.469 6.494 71,942 +0.03(+0.39%)
Feb 01, 2008 6.504 6.504 6.454 6.469 80,234 -0.04(-0.62%)
Jan 31, 2008 6.530 6.530 6.484 6.510 66,098 -0.03(-0.38%)
Jan 30, 2008 6.570 6.570 6.525 6.535 140,360 -0.02(-0.31%)
Jan 29, 2008 6.530 6.555 6.515 6.555 70,877 +0.01(+0.15%)
Jan 28, 2008 6.530 6.545 6.520 6.545 72,469 +0.00(+0.00%)
Jan 25, 2008 6.570 6.580 6.535 6.545 42,406 -0.05(-0.69%)
Jan 24, 2008 6.575 6.680 6.575 6.590 109,103 +0.03(+0.38%)
Jan 23, 2008 6.515 6.565 6.504 6.565 128,016 +0.06(+0.93%)
Jan 22, 2008 6.464 6.545 6.454 6.504 198,296 +0.04(+0.62%)
Jan 21, 2008 6.515 6.535 6.444 6.464 0 +0.00(+0.00%)
Jan 18, 2008 6.515 6.535 6.444 6.464 174,805 -0.05(-0.77%)
Jan 17, 2008 6.570 6.570 6.515 6.515 285,101 -0.06(-0.84%)
Jan 16, 2008 6.580 6.600 6.570 6.570 206,459 +0.00(+0.00%)
Jan 15, 2008 6.555 6.580 6.545 6.570 121,645 +0.00(+0.00%)
Jan 14, 2008 6.530 6.585 6.520 6.570 158,279 +0.05(+0.69%)
Jan 11, 2008 6.515 6.530 6.489 6.525 40,615 +0.02(+0.31%)
Jan 10, 2008 6.494 6.510 6.479 6.504 65,899 +0.03(+0.39%)
Jan 09, 2008 6.479 6.499 6.448 6.479 186,550 +0.03(+0.47%)
Jan 08, 2008 6.459 6.504 6.449 6.449 103,329 -0.02(-0.31%)
Jan 07, 2008 6.444 6.479 6.444 6.469 69,881 +0.00(+0.00%)
Jan 04, 2008 6.474 6.494 6.429 6.469 152,505 +0.04(+0.62%)
Jan 03, 2008 6.369 6.454 6.364 6.429 167,636 +0.07(+1.11%)
Jan 02, 2008 6.314 6.359 6.294 6.359 131,377 +0.09(+1.44%)
Jan 01, 2008 6.248 6.314 6.218 6.268 334,922 +0.00(+0.00%)
Dec 31, 2007 6.248 6.314 6.218 6.268 334,922 +0.04(+0.65%)
Dec 28, 2007 6.173 6.258 6.173 6.228 314,772 +0.08(+1.22%)
Dec 27, 2007 6.143 6.223 6.133 6.153 376,883 +0.01(+0.08%)
Dec 26, 2007 6.168 6.198 6.133 6.148 256,033 -0.02(-0.33%)
Dec 24, 2007 6.123 6.178 6.118 6.168 187,346 +0.04(+0.57%)
Dec 21, 2007 6.108 6.153 6.073 6.133 460,303 +0.03(+0.41%)
Dec 20, 2007 6.143 6.178 6.108 6.108 323,128 -0.02(-0.33%)
Dec 19, 2007 6.188 6.188 6.128 6.128 467,072 -0.03(-0.41%)
Dec 18, 2007 6.133 6.158 6.108 6.153 279,526 +0.01(+0.08%)
Dec 17, 2007 6.153 6.168 6.123 6.148 332,485 -0.01(-0.08%)
Dec 14, 2007 6.123 6.203 6.118 6.153 360,756 +0.04(+0.57%)
Dec 13, 2007 6.153 6.178 6.108 6.118 339,254 -0.04(-0.65%)
Dec 12, 2007 6.203 6.243 6.158 6.158 228,559 -0.07(-1.13%)
Dec 11, 2007 6.208 6.253 6.208 6.228 240,305 +0.03(+0.49%)
Dec 10, 2007 6.238 6.239 6.198 6.198 228,359 -0.05(-0.72%)
Dec 07, 2007 6.238 6.278 6.233 6.243 240,504 +0.01(+0.08%)
Dec 06, 2007 6.238 6.273 6.228 6.238 349,806 +0.01(+0.16%)
Dec 05, 2007 6.253 6.253 6.223 6.228 279,526 -0.02(-0.32%)
Dec 04, 2007 6.208 6.268 6.208 6.248 276,739 -0.01(-0.16%)
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.