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 (%)
Oct 31, 2006
7.283
7.293
7.263
7.263
35,040
-0.01(-0.14%)
Oct 30, 2006
7.273
7.283
7.263
7.273
41,212
+0.02(+0.21%)
Oct 27, 2006
7.278
7.278
7.243
7.258
33,049
+0.02(+0.21%)
Oct 26, 2006
7.228
7.263
7.228
7.243
60,922
+0.02(+0.21%)
Oct 25, 2006
7.203
7.258
7.193
7.228
61,519
+0.06(+0.77%)
Oct 24, 2006
7.183
7.203
7.162
7.173
52,361
+0.01(+0.14%)
Oct 23, 2006
7.183
7.208
7.162
7.162
75,058
-0.04(-0.56%)
Oct 20, 2006
7.188
7.203
7.188
7.203
41,809
+0.01(+0.07%)
Oct 19, 2006
7.147
7.208
7.147
7.198
65,302
+0.03(+0.35%)
Oct 18, 2006
7.142
7.188
7.142
7.173
123,039
+0.03(+0.42%)
Oct 17, 2006
7.178
7.198
7.142
7.142
63,112
-0.02(-0.21%)
Oct 16, 2006
7.142
7.178
7.137
7.157
51,963
+0.01(+0.14%)
Oct 13, 2006
7.208
7.208
7.132
7.147
117,465
-0.06(-0.84%)
Oct 12, 2006
7.233
7.233
7.188
7.208
136,777
-0.06(-0.76%)
Oct 11, 2006
7.298
7.298
7.233
7.263
86,207
-0.03(-0.41%)
Oct 10, 2006
7.308
7.308
7.273
7.293
36,434
+0.01(+0.07%)
Oct 09, 2006
7.248
7.288
7.238
7.288
62,913
+0.02(+0.21%)
Oct 06, 2006
7.308
7.318
7.258
7.273
34,841
+0.01(+0.14%)
Oct 05, 2006
7.323
7.323
7.253
7.263
68,089
-0.05(-0.62%)
Oct 04, 2006
7.283
7.308
7.258
7.308
100,940
+0.04(+0.55%)
Oct 03, 2006
7.253
7.273
7.233
7.268
77,049
+0.02(+0.21%)
Oct 02, 2006
7.293
7.301
7.233
7.253
89,392
-0.02(-0.28%)
Sep 29, 2006
7.303
7.303
7.273
7.273
32,850
-0.01(-0.14%)
Sep 28, 2006
7.333
7.333
7.268
7.283
100,741
-0.01(-0.07%)
Sep 27, 2006
7.298
7.303
7.258
7.288
80,831
+0.04(+0.55%)
Sep 26, 2006
7.258
7.283
7.208
7.248
110,695
+0.04(+0.49%)
Sep 25, 2006
7.208
7.223
7.183
7.213
94,171
+0.03(+0.42%)
Sep 22, 2006
7.178
7.193
7.162
7.183
42,207
+0.04(+0.49%)
Sep 21, 2006
7.132
7.178
7.127
7.147
119,057
+0.01(+0.14%)
Sep 20, 2006
7.183
7.183
7.137
7.137
59,329
-0.02(-0.28%)
Sep 19, 2006
7.092
7.188
7.092
7.157
101,338
+0.06(+0.78%)
Sep 18, 2006
7.124
7.162
7.087
7.102
74,460
-0.03(-0.42%)
Sep 15, 2006
7.117
7.152
7.092
7.132
73,664
+0.04(+0.57%)
Sep 14, 2006
7.173
7.173
7.092
7.092
87,401
-0.03(-0.42%)
Sep 13, 2006
7.122
7.147
7.082
7.122
87,202
+0.01(+0.07%)
Sep 12, 2006
7.112
7.162
7.092
7.117
96,560
+0.00(+0.00%)
Sep 11, 2006
7.132
7.132
7.092
7.117
61,519
-0.02(-0.21%)
Sep 08, 2006
7.157
7.162
7.117
7.132
46,388
+0.00(+0.00%)
Sep 07, 2006
7.117
7.168
7.107
7.132
67,492
+0.04(+0.50%)
Sep 06, 2006
7.208
7.208
7.082
7.097
153,699
-0.11(-1.53%)
Sep 05, 2006
7.203
7.233
7.183
7.208
101,139
-0.03(-0.35%)
Sep 01, 2006
7.233
7.243
7.208
7.233
70,479
+0.02(+0.21%)
Aug 31, 2006
7.253
7.253
7.213
7.218
164,451
-0.03(-0.35%)
Aug 30, 2006
7.233
7.343
7.223
7.243
117,066
+0.06(+0.77%)
Aug 29, 2006
7.208
7.208
7.157
7.188
49,375
+0.01(+0.14%)
Aug 28, 2006
7.157
7.188
7.132
7.178
35,040
+0.05(+0.63%)
Aug 25, 2006
7.168
7.168
7.122
7.132
68,687
+0.02(+0.21%)
Aug 24, 2006
7.183
7.183
7.102
7.117
60,922
-0.02(-0.21%)
Aug 23, 2006
7.168
7.168
7.107
7.132
39,221
+0.00(+0.00%)
Aug 22, 2006
7.137
7.162
7.107
7.132
75,456
+0.05(+0.71%)
Aug 21, 2006
7.112
7.147
7.077
7.082
78,840
-0.03(-0.35%)
Aug 18, 2006
7.132
7.157
7.107
7.107
75,456
+0.01(+0.07%)
Aug 17, 2006
7.127
7.132
7.087
7.102
92,777
+0.02(+0.21%)
Aug 16, 2006
7.097
7.112
7.067
7.087
70,877
+0.04(+0.57%)
Aug 15, 2006
7.057
7.097
7.042
7.047
71,872
+0.02(+0.29%)
Aug 14, 2006
6.941
7.052
6.941
7.027
26,081
+0.05(+0.65%)
Aug 11, 2006
6.931
7.037
6.931
6.982
72,270
+0.02(+0.29%)
Aug 10, 2006
6.987
7.012
6.936
6.962
79,637
-0.03(-0.36%)
Aug 09, 2006
7.052
7.052
6.982
6.987
89,791
-0.02(-0.29%)
Aug 08, 2006
7.032
7.047
6.987
7.007
68,886
+0.00(+0.00%)
Aug 07, 2006
7.012
7.062
7.002
7.007
72,071
-0.02(-0.30%)
Aug 04, 2006
7.062
7.127
7.002
7.028
93,374
+0.02(+0.23%)
Aug 03, 2006
7.027
7.092
6.997
7.012
81,628
+0.01(+0.07%)
Aug 02, 2006
7.007
7.022
6.982
7.007
65,899
+0.04(+0.50%)
Aug 01, 2006
6.931
6.972
6.901
6.972
124,234
+0.06(+0.80%)
Jul 31, 2006
6.886
6.921
6.876
6.916
98,949
+0.07(+1.03%)
Jul 28, 2006
6.856
6.866
6.806
6.846
109,302
+0.04(+0.59%)
Jul 27, 2006
6.766
6.811
6.756
6.806
86,605
+0.05(+0.74%)
Jul 26, 2006
6.741
6.766
6.710
6.756
52,361
+0.02(+0.22%)
Jul 25, 2006
6.756
6.761
6.725
6.741
111,691
+0.01(+0.15%)
Jul 24, 2006
6.700
6.731
6.690
6.731
114,876
+0.06(+0.83%)
Jul 21, 2006
6.705
6.715
6.670
6.675
118,261
-0.01(-0.15%)
Jul 20, 2006
6.705
6.741
6.670
6.685
139,166
-0.05(-0.67%)
Jul 19, 2006
6.746
6.786
6.695
6.731
192,722
-0.05(-0.74%)
Jul 18, 2006
6.831
6.831
6.781
6.781
40,415
-0.03(-0.37%)
Jul 17, 2006
6.761
6.841
6.756
6.806
66,298
+0.08(+1.12%)
Jul 14, 2006
6.731
6.771
6.725
6.731
38,624
+0.01(+0.07%)
Jul 13, 2006
6.771
6.781
6.725
6.725
56,940
-0.08(-1.18%)
Jul 12, 2006
6.781
6.806
6.741
6.806
55,746
+0.05(+0.67%)
Jul 11, 2006
6.731
6.781
6.731
6.761
102,931
+0.04(+0.52%)
Jul 10, 2006
6.741
6.751
6.720
6.725
74,659
-0.03(-0.45%)
Jul 07, 2006
6.756
6.791
6.736
6.756
74,261
+0.03(+0.45%)
Jul 06, 2006
6.751
6.781
6.710
6.725
74,859
-0.03(-0.37%)
Jul 05, 2006
6.791
6.831
6.720
6.751
94,370
-0.04(-0.59%)
Jul 03, 2006
6.715
6.791
6.715
6.791
60,723
+0.05(+0.75%)
Jun 30, 2006
6.715
6.756
6.700
6.741
79,637
+0.04(+0.52%)
Jun 29, 2006
6.705
6.705
6.630
6.705
103,926
+0.05(+0.75%)
Jun 28, 2006
6.705
6.710
6.645
6.655
85,411
+0.00(+0.00%)
Jun 27, 2006
6.645
6.715
6.645
6.655
94,569
-0.01(-0.08%)
Jun 26, 2006
6.771
6.780
6.645
6.660
178,387
-0.09(-1.27%)
Jun 23, 2006
6.821
6.831
6.741
6.746
121,247
-0.05(-0.67%)
Jun 22, 2006
6.851
6.856
6.791
6.791
189,536
-0.01(-0.15%)
Jun 21, 2006
6.846
6.871
6.801
6.801
62,316
-0.06(-0.81%)
Jun 20, 2006
6.906
6.906
6.816
6.856
158,279
-0.05(-0.73%)
Jun 19, 2006
6.921
6.921
6.881
6.906
122,641
+0.01(+0.07%)
Jun 16, 2006
6.916
6.920
6.871
6.901
54,352
+0.04(+0.51%)
Jun 15, 2006
6.881
6.891
6.861
6.866
41,610
-0.02(-0.22%)
Jun 14, 2006
6.871
6.901
6.851
6.881
162,061
+0.03(+0.37%)
Jun 13, 2006
6.941
6.957
6.851
6.856
126,225
-0.07(-1.02%)
Jun 12, 2006
6.982
7.013
6.926
6.926
117,664
-0.08(-1.15%)
Jun 09, 2006
7.047
7.047
6.946
7.007
49,574
-0.08(-1.06%)
Jun 08, 2006
7.062
7.082
6.992
7.082
68,886
+0.05(+0.64%)
Jun 07, 2006
7.072
7.118
7.007
7.037
46,786
-0.02(-0.28%)
Jun 06, 2006
7.067
7.067
7.027
7.057
70,080
+0.03(+0.36%)
Jun 05, 2006
7.057
7.057
6.997
7.032
56,741
-0.03(-0.36%)
Jun 02, 2006
7.022
7.067
6.992
7.057
74,460
+0.09(+1.22%)
Jun 01, 2006
6.931
6.997
6.931
6.972
96,759
+0.00(+0.00%)
May 31, 2006
6.936
6.977
6.936
6.972
49,972
+0.01(+0.14%)
May 30, 2006
7.007
7.012
6.936
6.962
163,654
-0.01(-0.07%)
May 26, 2006
6.911
6.987
6.911
6.967
45,990
+0.01(+0.14%)
May 25, 2006
6.916
6.987
6.916
6.957
50,569
+0.00(+0.00%)
May 24, 2006
6.982
6.982
6.921
6.957
127,618
-0.03(-0.37%)
May 23, 2006
7.007
7.007
6.972
6.983
63,510
+0.02(+0.30%)
May 22, 2006
6.962
7.012
6.957
6.962
65,103
-0.01(-0.07%)
May 19, 2006
6.972
7.007
6.931
6.967
73,067
+0.05(+0.65%)
May 18, 2006
6.952
6.957
6.916
6.921
61,519
+0.01(+0.07%)
May 17, 2006
6.957
6.957
6.911
6.916
53,556
-0.03(-0.43%)
May 16, 2006
6.931
6.967
6.921
6.946
76,053
-0.01(-0.14%)
May 15, 2006
6.871
6.957
6.841
6.957
172,613
+0.11(+1.61%)
May 12, 2006
6.866
6.876
6.836
6.846
65,899
+0.01(+0.15%)
May 11, 2006
6.906
6.906
6.836
6.836
110,894
-0.07(-1.02%)
May 10, 2006
6.921
6.931
6.891
6.906
103,329
+0.00(+0.00%)
May 09, 2006
6.901
6.921
6.891
6.906
81,030
-0.02(-0.29%)
May 08, 2006
6.891
6.926
6.881
6.926
104,125
+0.04(+0.51%)
May 05, 2006
6.906
6.926
6.891
6.891
65,700
-0.01(-0.07%)
May 04, 2006
6.896
6.906
6.861
6.896
113,483
+0.00(+0.00%)
May 03, 2006
6.921
6.926
6.886
6.896
68,089
-0.02(-0.29%)
May 02, 2006
6.886
6.926
6.886
6.916
65,103
+0.03(+0.36%)
May 01, 2006
6.926
6.931
6.886
6.891
196,305
-0.04(-0.51%)
Apr 28, 2006
6.911
6.926
6.886
6.926
82,026
+0.04(+0.58%)
Apr 27, 2006
6.881
6.911
6.871
6.886
100,542
+0.01(+0.07%)
Apr 26, 2006
6.906
6.936
6.881
6.881
103,926
-0.01(-0.15%)
Apr 25, 2006
6.931
6.946
6.886
6.891
73,067
-0.03(-0.36%)
Apr 24, 2006
6.926
6.941
6.911
6.916
50,967
-0.01(-0.07%)
Apr 21, 2006
6.906
6.936
6.896
6.921
119,057
-0.01(-0.07%)
Apr 20, 2006
6.926
6.952
6.896
6.926
151,509
-0.03(-0.43%)
Apr 19, 2006
6.957
6.977
6.891
6.957
165,645
-0.02(-0.22%)
Apr 18, 2006
6.992
6.992
6.901
6.972
209,446
-0.01(-0.14%)
Apr 17, 2006
6.967
7.007
6.962
6.982
86,605
+0.02(+0.29%)
Apr 13, 2006
7.022
7.017
6.962
6.962
105,718
-0.06(-0.86%)
Apr 12, 2006
7.047
7.077
6.982
7.022
264,395
-0.11(-1.55%)
Apr 11, 2006
7.147
7.183
7.122
7.132
68,886
-0.02(-0.21%)
Apr 10, 2006
7.152
7.152
7.122
7.147
88,596
-0.04(-0.49%)
Apr 07, 2006
7.188
7.223
7.162
7.183
64,506
-0.01(-0.07%)
Apr 06, 2006
7.132
7.188
7.102
7.188
132,596
+0.06(+0.85%)
Apr 05, 2006
7.092
7.142
7.092
7.127
77,845
+0.04(+0.57%)
Apr 04, 2006
7.072
7.107
7.067
7.087
56,343
+0.01(+0.07%)
Apr 03, 2006
7.057
7.102
7.042
7.082
115,673
-0.01(-0.14%)
Mar 31, 2006
7.082
7.107
7.067
7.092
108,306
-0.01(-0.07%)
Mar 30, 2006
7.097
7.127
7.037
7.097
308,793
-0.03(-0.42%)
Mar 29, 2006
7.127
7.152
7.112
7.127
187,744
-0.03(-0.35%)
Mar 28, 2006
7.178
7.193
7.132
7.152
152,704
-0.05(-0.70%)
Mar 27, 2006
7.218
7.243
7.188
7.203
56,144
-0.03(-0.35%)
Mar 24, 2006
7.228
7.258
7.208
7.228
170,622
+0.01(+0.07%)
Mar 23, 2006
7.218
7.233
7.218
7.223
57,338
+0.02(+0.21%)
Mar 22, 2006
7.228
7.233
7.193
7.208
76,849
-0.02(-0.21%)
Mar 21, 2006
7.208
7.228
7.198
7.223
52,958
-0.01(-0.07%)
Mar 20, 2006
7.223
7.228
7.203
7.228
55,945
+0.01(+0.14%)
Mar 17, 2006
7.208
7.223
7.193
7.218
31,058
-0.01(-0.07%)
Mar 16, 2006
7.223
7.228
7.198
7.223
51,963
+0.01(+0.14%)
Mar 15, 2006
7.183
7.213
7.162
7.213
80,831
+0.01(+0.14%)
Mar 14, 2006
7.183
7.223
7.178
7.203
90,587
+0.02(+0.28%)
Mar 13, 2006
7.248
7.253
7.178
7.183
63,311
-0.05(-0.69%)
Mar 10, 2006
7.258
7.258
7.233
7.233
53,755
-0.07(-0.96%)
Mar 09, 2006
7.258
7.318
7.258
7.303
95,763
+0.02(+0.28%)
Mar 08, 2006
7.283
7.293
7.238
7.283
121,845
-0.03(-0.34%)
Mar 07, 2006
7.333
7.333
7.273
7.308
74,460
-0.01(-0.14%)
Mar 06, 2006
7.323
7.358
7.283
7.318
126,225
-0.02(-0.27%)
Mar 03, 2006
7.394
7.419
7.308
7.338
181,971
-0.08(-1.08%)
Mar 02, 2006
7.434
7.434
7.399
7.419
97,157
-0.02(-0.20%)
Mar 01, 2006
7.459
7.459
7.404
7.434
117,265
-0.03(-0.34%)
Feb 28, 2006
7.404
7.459
7.399
7.459
65,103
+0.06(+0.75%)
Feb 27, 2006
7.409
7.409
7.373
7.404
66,497
+0.02(+0.20%)
Feb 24, 2006
7.424
7.424
7.378
7.388
53,157
+0.02(+0.20%)
Feb 23, 2006
7.388
7.399
7.368
7.373
33,248
+0.00(+0.00%)
Feb 22, 2006
7.373
7.383
7.348
7.373
64,705
+0.01(+0.14%)
Feb 21, 2006
7.373
7.373
7.338
7.363
65,302
+0.01(+0.14%)
Feb 17, 2006
7.348
7.368
7.323
7.353
67,890
+0.03(+0.41%)
Feb 16, 2006
7.328
7.338
7.298
7.323
113,084
+0.03(+0.41%)
Feb 15, 2006
7.258
7.383
7.233
7.293
188,740
+0.06(+0.76%)
Feb 14, 2006
7.273
7.283
7.238
7.238
45,194
+0.00(+0.00%)
Feb 13, 2006
7.218
7.249
7.208
7.238
41,212
+0.02(+0.28%)
Feb 10, 2006
7.223
7.238
7.188
7.218
62,117
-0.01(-0.07%)
Feb 09, 2006
7.213
7.253
7.213
7.223
47,384
+0.01(+0.14%)
Feb 08, 2006
7.203
7.243
7.198
7.213
95,763
+0.00(+0.00%)
Feb 07, 2006
7.218
7.218
7.203
7.213
35,239
-0.01(-0.14%)
Feb 06, 2006
7.218
7.223
7.183
7.223
65,103
+0.03(+0.35%)
Feb 03, 2006
7.203
7.208
7.173
7.198
63,311
-0.03(-0.35%)
Feb 02, 2006
7.213
7.233
7.198
7.223
79,836
-0.01(-0.07%)
Feb 01, 2006
7.233
7.253
7.203
7.228
101,736
-0.02(-0.28%)
Jan 31, 2006
7.233
7.268
7.228
7.248
59,130
+0.04(+0.49%)
Jan 30, 2006
7.258
7.273
7.208
7.213
102,333
-0.04(-0.55%)
Jan 27, 2006
7.263
7.273
7.233
7.253
87,003
+0.01(+0.07%)
Jan 26, 2006
7.278
7.308
7.233
7.248
69,682
-0.06(-0.82%)
Jan 25, 2006
7.353
7.353
7.273
7.308
73,266
-0.02(-0.21%)
Jan 24, 2006
7.368
7.373
7.323
7.323
74,261
-0.03(-0.34%)
Jan 23, 2006
7.373
7.378
7.348
7.348
67,691
-0.03(-0.34%)
Jan 20, 2006
7.343
7.378
7.343
7.373
67,691
+0.02(+0.20%)
Jan 19, 2006
7.383
7.383
7.338
7.358
71,076
-0.03(-0.34%)
Jan 18, 2006
7.368
7.409
7.358
7.383
68,886
+0.03(+0.34%)
Jan 17, 2006
7.333
7.368
7.333
7.358
58,135
+0.02(+0.21%)
Jan 13, 2006
7.383
7.399
7.338
7.343
94,171
-0.06(-0.75%)
Jan 12, 2006
7.383
7.419
7.358
7.399
52,361
+0.03(+0.34%)
Jan 11, 2006
7.409
7.414
7.343
7.373
79,040
+0.01(+0.14%)
Jan 10, 2006
7.383
7.419
7.363
7.363
62,316
-0.07(-0.88%)
Jan 09, 2006
7.383
7.429
7.383
7.429
50,370
+0.04(+0.48%)
Jan 06, 2006
7.348
7.534
7.348
7.394
186,749
+0.02(+0.27%)
Jan 05, 2006
7.399
7.399
7.343
7.373
114,478
+0.03(+0.34%)
Jan 04, 2006
7.353
7.378
7.333
7.348
112,686
+0.01(+0.14%)
Jan 03, 2006
7.358
7.358
7.313
7.338
111,293
-0.02(-0.27%)
Dec 30, 2005
7.348
7.368
7.338
7.358
107,112
-0.01(-0.07%)
Dec 29, 2005
7.378
7.388
7.348
7.363
131,600
+0.02(+0.27%)
Dec 28, 2005
7.378
7.383
7.333
7.343
103,727
-0.03(-0.41%)
Dec 27, 2005
7.459
7.484
7.343
7.373
160,070
-0.08(-1.08%)
Dec 23, 2005
7.399
7.469
7.399
7.454
58,931
+0.08(+1.09%)
Dec 22, 2005
7.348
7.459
7.338
7.373
124,234
+0.03(+0.34%)
Dec 21, 2005
7.318
7.368
7.313
7.348
83,021
+0.02(+0.21%)
Dec 20, 2005
7.378
7.378
7.293
7.333
199,690
+0.00(+0.00%)
Dec 19, 2005
7.424
7.444
7.333
7.333
136,179
-0.09(-1.15%)
Dec 16, 2005
7.414
7.454
7.388
7.419
101,139
-0.00(-0.06%)
Dec 15, 2005
7.434
7.459
7.394
7.423
94,370
-0.04(-0.48%)
Dec 14, 2005
7.474
7.484
7.449
7.459
78,641
+0.03(+0.34%)
Dec 13, 2005
7.459
7.459
7.409
7.434
67,890
-0.05(-0.60%)
Dec 12, 2005
7.509
7.509
7.449
7.479
46,587
-0.01(-0.07%)
Dec 09, 2005
7.479
7.484
7.434
7.484
120,451
+0.03(+0.40%)
Dec 08, 2005
7.464
7.504
7.454
7.454
201,482
-0.01(-0.07%)
Dec 07, 2005
7.474
7.509
7.449
7.459
100,143
-0.04(-0.47%)
Dec 06, 2005
7.424
7.499
7.409
7.494
103,329
+0.08(+1.08%)
Dec 05, 2005
7.464
7.479
7.368
7.414
133,591
-0.05(-0.67%)
Dec 02, 2005
7.449
7.484
7.390
7.464
94,768
+0.00(+0.00%)
Dec 01, 2005
7.399
7.469
7.399
7.464
129,410
+0.07(+0.95%)
Nov 30, 2005
7.419
7.424
7.358
7.394
182,568
+0.01(+0.07%)
Nov 29, 2005
7.434
7.434
7.368
7.388
99,347
+0.01(+0.07%)
Nov 28, 2005
7.358
7.409
7.308
7.383
57,139
+0.04(+0.55%)
Nov 25, 2005
7.353
7.353
7.313
7.343
17,520
+0.00(+0.00%)
Nov 23, 2005
7.328
7.343
7.313
7.343
64,506
+0.01(+0.14%)
Nov 22, 2005
7.293
7.353
7.293
7.333
49,375
+0.02(+0.27%)
Nov 21, 2005
7.368
7.409
7.298
7.313
150,116
-0.01(-0.20%)
Nov 18, 2005
7.464
7.474
7.293
7.328
206,658
-0.11(-1.49%)
Nov 17, 2005
7.419
7.469
7.388
7.439
52,958
+0.04(+0.47%)
Nov 16, 2005
7.358
7.404
7.338
7.404
37,429
+0.07(+0.96%)
Nov 15, 2005
7.323
7.378
7.298
7.333
65,103
+0.01(+0.14%)
Nov 14, 2005
7.363
7.404
7.323
7.323
101,338
-0.04(-0.55%)
Nov 11, 2005
7.404
7.424
7.363
7.363
60,723
-0.04(-0.54%)
Nov 10, 2005
7.434
7.439
7.383
7.404
63,112
-0.06(-0.81%)
Nov 09, 2005
7.454
7.489
7.434
7.464
78,641
+0.01(+0.13%)
Nov 08, 2005
7.444
7.484
7.414
7.454
61,519
+0.03(+0.34%)
Nov 07, 2005
7.388
7.454
7.388
7.429
84,614
+0.03(+0.41%)
Nov 04, 2005
7.409
7.454
7.383
7.399
89,591
-0.02(-0.20%)
Nov 03, 2005
7.434
7.449
7.404
7.414
151,709
+0.00(+0.00%)
Nov 02, 2005
7.414
7.434
7.378
7.414
115,075
+0.01(+0.07%)
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.