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
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:
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 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%)
Dec 03, 2007
6.233
6.273
6.223
6.258
183,563
+0.04(+0.65%)
Nov 30, 2007
6.233
6.248
6.218
6.218
194,315
+0.00(+0.00%)
Nov 29, 2007
6.198
6.268
6.193
6.218
262,604
+0.04(+0.57%)
Nov 28, 2007
6.173
6.268
6.173
6.183
257,403
-0.01(-0.08%)
Nov 27, 2007
6.158
6.198
6.143
6.188
213,029
+0.03(+0.49%)
Nov 26, 2007
6.103
6.163
6.083
6.158
369,716
+0.07(+1.07%)
Nov 23, 2007
6.073
6.093
6.062
6.093
112,089
+0.02(+0.33%)
Nov 21, 2007
6.062
6.078
6.032
6.073
144,143
+0.01(+0.17%)
Nov 20, 2007
6.007
6.108
6.002
6.062
312,576
+0.05(+0.84%)
Nov 19, 2007
6.012
6.047
5.997
6.012
272,757
-0.02(-0.25%)
Nov 16, 2007
6.017
6.037
5.997
6.027
153,899
+0.02(+0.25%)
Nov 15, 2007
6.027
6.052
5.997
6.012
326,712
-0.03(-0.42%)
Nov 14, 2007
6.138
6.148
6.037
6.037
270,368
-0.10(-1.64%)
Nov 13, 2007
6.148
6.158
6.128
6.138
89,394
-0.02(-0.24%)
Nov 12, 2007
6.098
6.183
6.098
6.153
154,100
-0.01(-0.08%)
Nov 09, 2007
6.057
6.208
6.057
6.158
104,324
-0.05(-0.73%)
Nov 08, 2007
6.444
6.585
6.153
6.203
194,872
+0.01(+0.16%)
Nov 07, 2007
6.228
6.243
6.188
6.193
131,600
-0.04(-0.56%)
Nov 06, 2007
6.228
6.258
6.218
6.228
157,482
-0.01(-0.16%)
Nov 05, 2007
6.253
6.258
6.218
6.238
115,482
-0.05(-0.72%)
Nov 02, 2007
6.248
6.309
6.248
6.283
140,161
+0.04(+0.64%)
Nov 01, 2007
6.314
6.329
6.243
6.243
307,599
-0.06(-0.88%)
Oct 31, 2007
6.304
6.354
6.299
6.299
158,279
-0.02(-0.24%)
Oct 30, 2007
6.339
6.354
6.304
6.314
102,333
-0.03(-0.40%)
Oct 29, 2007
6.369
6.404
6.339
6.339
104,922
-0.02(-0.24%)
Oct 26, 2007
6.379
6.399
6.354
6.354
77,049
-0.03(-0.39%)
Oct 25, 2007
6.374
6.379
6.349
6.379
92,578
+0.02(+0.24%)
Oct 24, 2007
6.379
6.419
6.364
6.364
150,116
-0.01(-0.16%)
Oct 23, 2007
6.379
6.404
6.374
6.374
105,121
-0.01(-0.08%)
Oct 22, 2007
6.399
6.399
6.339
6.379
173,410
-0.01(-0.08%)
Oct 19, 2007
6.384
6.409
6.359
6.384
129,808
-0.02(-0.24%)
Oct 18, 2007
6.419
6.454
6.399
6.399
92,578
-0.01(-0.16%)
Oct 17, 2007
6.404
6.454
6.394
6.409
81,429
+0.00(+0.00%)
Oct 16, 2007
6.404
6.429
6.389
6.409
96,759
+0.02(+0.24%)
Oct 15, 2007
6.434
6.454
6.394
6.394
130,406
-0.04(-0.55%)
Oct 12, 2007
6.454
6.474
6.404
6.429
200,686
-0.02(-0.31%)
Oct 11, 2007
6.499
6.525
6.434
6.449
112,885
-0.07(-1.08%)
Oct 10, 2007
6.479
6.520
6.464
6.520
218,803
+0.02(+0.31%)
Oct 09, 2007
6.499
6.515
6.479
6.499
106,116
+0.02(+0.23%)
Oct 08, 2007
6.489
6.499
6.459
6.484
150,514
+0.01(+0.08%)
Oct 05, 2007
6.520
6.521
6.479
6.479
162,261
-0.04(-0.62%)
Oct 04, 2007
6.525
6.540
6.499
6.520
222,586
+0.01(+0.15%)
Oct 03, 2007
6.540
6.550
6.510
6.510
174,405
-0.03(-0.38%)
Oct 02, 2007
6.510
6.555
6.510
6.535
170,224
+0.00(+0.00%)
Oct 01, 2007
6.525
6.540
6.504
6.535
122,243
+0.03(+0.39%)
Sep 28, 2007
6.510
6.530
6.504
6.510
50,171
+0.02(+0.23%)
Sep 27, 2007
6.504
6.530
6.494
6.494
45,791
+0.01(+0.15%)
Sep 26, 2007
6.494
6.520
6.484
6.484
102,304
-0.01(-0.15%)
Sep 25, 2007
6.499
6.515
6.469
6.494
72,270
+0.02(+0.31%)
Sep 24, 2007
6.530
6.530
6.474
6.474
67,293
-0.01(-0.15%)
Sep 21, 2007
6.510
6.530
6.484
6.484
84,216
+0.01(+0.08%)
Sep 20, 2007
6.530
6.540
6.479
6.479
116,071
-0.04(-0.54%)
Sep 19, 2007
6.580
6.580
6.515
6.515
95,365
-0.06(-0.92%)
Sep 18, 2007
6.499
6.615
6.499
6.575
208,450
+0.04(+0.61%)
Sep 17, 2007
6.550
6.570
6.525
6.535
90,985
-0.03(-0.46%)
Sep 14, 2007
6.555
6.675
6.545
6.565
228,559
-0.02(-0.23%)
Sep 13, 2007
6.710
6.731
6.575
6.580
112,089
-0.12(-1.80%)
Sep 12, 2007
6.720
6.731
6.685
6.700
84,017
-0.05(-0.74%)
Sep 11, 2007
6.766
6.776
6.726
6.751
189,337
+0.01(+0.15%)
Sep 10, 2007
6.650
6.756
6.630
6.741
151,111
+0.10(+1.51%)
Sep 07, 2007
6.550
6.731
6.535
6.640
219,002
+0.09(+1.38%)
Sep 06, 2007
6.560
6.605
6.535
6.550
189,337
+0.00(+0.00%)
Sep 05, 2007
6.474
6.550
6.464
6.550
127,220
+0.08(+1.24%)
Sep 04, 2007
6.459
6.494
6.459
6.469
31,655
+0.01(+0.16%)
Aug 31, 2007
6.429
6.504
6.429
6.459
88,795
+0.04(+0.63%)
Aug 30, 2007
6.404
6.449
6.404
6.419
111,293
+0.03(+0.39%)
Aug 29, 2007
6.389
6.467
6.379
6.394
212,034
+0.04(+0.63%)
Aug 28, 2007
6.409
6.434
6.354
6.354
127,817
-0.05(-0.78%)
Aug 27, 2007
6.464
6.484
6.404
6.404
98,352
-0.05(-0.78%)
Aug 24, 2007
6.444
6.494
6.444
6.454
57,537
-0.01(-0.16%)
Aug 23, 2007
6.454
6.479
6.429
6.464
80,831
+0.04(+0.55%)
Aug 22, 2007
6.530
6.550
6.419
6.429
148,921
-0.04(-0.54%)
Aug 21, 2007
6.419
6.474
6.394
6.464
91,781
+0.08(+1.18%)
Aug 20, 2007
6.384
6.454
6.379
6.389
89,591
-0.02(-0.24%)
Aug 17, 2007
6.278
6.444
6.278
6.404
71,275
+0.19(+3.07%)
Aug 16, 2007
6.344
6.354
6.103
6.213
269,771
-0.14(-2.14%)
Aug 15, 2007
6.359
6.424
6.344
6.349
147,926
-0.07(-1.10%)
Aug 14, 2007
6.454
6.464
6.394
6.419
65,302
-0.03(-0.47%)
Aug 13, 2007
6.459
6.489
6.449
6.449
75,058
-0.05(-0.77%)
Aug 10, 2007
6.520
6.540
6.484
6.499
58,334
-0.01(-0.15%)
Aug 09, 2007
6.530
6.560
6.510
6.510
177,591
-0.04(-0.54%)
Aug 08, 2007
6.570
6.570
6.530
6.545
75,655
-0.03(-0.46%)
Aug 07, 2007
6.585
6.600
6.555
6.575
180,975
-0.02(-0.23%)
Aug 06, 2007
6.600
6.605
6.585
6.590
37,429
+0.01(+0.08%)
Aug 03, 2007
6.595
6.620
6.585
6.585
93,772
-0.04(-0.53%)
Aug 02, 2007
6.620
6.630
6.595
6.620
74,659
+0.03(+0.38%)
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.