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 (%)
Jun 30, 2003
6.881
6.890
6.838
6.847
159,960
+0.01(+0.21%)
Jun 27, 2003
6.862
6.866
6.833
6.833
83,778
-0.03(-0.41%)
Jun 26, 2003
6.862
6.862
6.805
6.862
97,495
+0.02(+0.35%)
Jun 25, 2003
6.862
6.871
6.800
6.838
98,761
-0.00(-0.07%)
Jun 24, 2003
6.795
6.862
6.781
6.843
90,531
+0.06(+0.91%)
Jun 23, 2003
6.767
6.809
6.710
6.781
186,760
+0.02(+0.28%)
Jun 20, 2003
6.871
6.871
6.734
6.762
200,688
-0.07(-0.97%)
Jun 19, 2003
6.866
6.881
6.814
6.828
131,049
-0.05(-0.76%)
Jun 18, 2003
6.942
6.942
6.862
6.881
144,555
-0.08(-1.09%)
Jun 17, 2003
6.942
6.980
6.928
6.956
177,897
-0.03(-0.41%)
Jun 16, 2003
6.980
7.013
6.980
6.985
93,274
-0.02(-0.27%)
Jun 13, 2003
6.985
7.013
6.966
7.004
105,725
+0.06(+0.82%)
Jun 12, 2003
6.956
6.971
6.942
6.947
64,363
+0.00(+0.07%)
Jun 11, 2003
6.900
6.961
6.895
6.942
65,208
+0.04(+0.62%)
Jun 10, 2003
6.900
6.918
6.900
6.900
42,205
+0.00(+0.00%)
Jun 09, 2003
6.904
6.942
6.895
6.900
161,648
-0.00(-0.07%)
Jun 06, 2003
6.909
6.918
6.881
6.904
113,533
+0.00(+0.07%)
Jun 05, 2003
6.909
6.909
6.871
6.900
69,006
+0.04(+0.55%)
Jun 04, 2003
6.871
6.890
6.852
6.862
114,166
-0.04(-0.62%)
Jun 03, 2003
6.904
7.013
6.881
6.904
119,231
+0.00(+0.00%)
Jun 02, 2003
6.843
6.904
6.824
6.904
151,518
+0.05(+0.76%)
May 30, 2003
6.857
6.885
6.847
6.852
77,869
+0.00(+0.00%)
May 29, 2003
6.847
6.866
6.800
6.852
92,852
+0.01(+0.14%)
May 28, 2003
6.895
6.895
6.757
6.843
204,487
-0.05(-0.69%)
May 27, 2003
6.838
6.895
6.838
6.890
104,670
+0.03(+0.41%)
May 23, 2003
6.881
6.895
6.824
6.862
86,521
+0.00(+0.00%)
May 22, 2003
6.862
6.890
6.833
6.862
115,643
+0.02(+0.35%)
May 21, 2003
6.838
6.871
6.805
6.838
230,654
+0.00(+0.00%)
May 20, 2003
6.800
6.847
6.795
6.838
82,301
+0.04(+0.56%)
May 19, 2003
6.814
6.814
6.776
6.800
50,858
+0.03(+0.49%)
May 16, 2003
6.772
6.776
6.738
6.767
118,598
+0.01(+0.21%)
May 15, 2003
6.719
6.753
6.663
6.753
123,241
+0.02(+0.35%)
May 14, 2003
6.700
6.734
6.682
6.729
73,649
+0.06(+0.85%)
May 13, 2003
6.663
6.700
6.663
6.672
94,119
+0.01(+0.21%)
May 12, 2003
6.677
6.686
6.639
6.658
178,741
+0.00(+0.07%)
May 09, 2003
6.601
6.653
6.601
6.653
125,562
+0.00(+0.07%)
May 08, 2003
6.625
6.672
6.596
6.648
133,792
+0.04(+0.65%)
May 07, 2003
6.634
6.639
6.596
6.606
60,987
-0.01(-0.21%)
May 06, 2003
6.634
6.634
6.610
6.620
52,546
+0.00(+0.07%)
May 05, 2003
6.634
6.634
6.615
6.615
33,975
-0.00(-0.07%)
May 02, 2003
6.625
6.634
6.563
6.620
76,181
+0.03(+0.43%)
Apr 30, 2003
6.592
6.629
6.558
6.592
80,824
-0.06(-0.86%)
Apr 29, 2003
6.625
6.648
6.610
6.648
95,596
+0.05(+0.72%)
Apr 28, 2003
6.587
6.601
6.568
6.601
88,632
+0.03(+0.43%)
Apr 25, 2003
6.558
6.577
6.544
6.573
39,673
+0.03(+0.43%)
Apr 24, 2003
6.544
6.582
6.539
6.544
100,238
+0.00(+0.07%)
Apr 23, 2003
6.539
6.544
6.525
6.539
74,915
+0.02(+0.29%)
Apr 22, 2003
6.539
6.544
6.520
6.520
69,850
-0.00(-0.07%)
Apr 21, 2003
6.520
6.539
6.501
6.525
54,023
+0.01(+0.15%)
Apr 17, 2003
6.468
6.516
6.468
6.516
47,692
+0.05(+0.73%)
Apr 16, 2003
6.497
6.497
6.454
6.468
54,023
+0.00(+0.07%)
Apr 15, 2003
6.497
6.501
6.464
6.464
42,838
-0.02(-0.37%)
Apr 14, 2003
6.483
6.487
6.459
6.487
55,500
-0.00(-0.07%)
Apr 11, 2003
6.487
6.501
6.468
6.492
47,692
+0.00(+0.07%)
Apr 10, 2003
6.454
6.487
6.435
6.487
54,234
+0.02(+0.29%)
Apr 09, 2003
6.421
6.468
6.421
6.468
60,776
+0.04(+0.59%)
Apr 08, 2003
6.402
6.440
6.402
6.430
52,335
+0.03(+0.44%)
Apr 07, 2003
6.449
6.459
6.402
6.402
92,008
-0.04(-0.59%)
Apr 04, 2003
6.440
6.454
6.421
6.440
36,719
+0.01(+0.15%)
Apr 03, 2003
6.449
6.464
6.426
6.430
72,171
-0.01(-0.22%)
Apr 02, 2003
6.478
6.483
6.416
6.445
105,514
-0.08(-1.16%)
Apr 01, 2003
6.483
6.530
6.483
6.520
117,543
+0.04(+0.66%)
Mar 31, 2003
6.520
6.530
6.445
6.478
155,528
-0.02(-0.29%)
Mar 28, 2003
6.483
6.497
6.454
6.497
86,732
+0.02(+0.29%)
Mar 27, 2003
6.454
6.483
6.445
6.478
32,709
+0.03(+0.44%)
Mar 26, 2003
6.440
6.459
6.402
6.449
162,703
+0.02(+0.29%)
Mar 25, 2003
6.416
6.468
6.416
6.430
67,529
+0.00(+0.07%)
Mar 24, 2003
6.435
6.449
6.397
6.426
79,135
+0.02(+0.30%)
Mar 21, 2003
6.449
6.454
6.402
6.407
67,740
-0.02(-0.37%)
Mar 20, 2003
6.483
6.483
6.430
6.430
38,829
-0.00(-0.07%)
Mar 19, 2003
6.464
6.487
6.430
6.435
43,894
-0.00(-0.07%)
Mar 18, 2003
6.492
6.492
6.430
6.440
121,974
-0.04(-0.66%)
Mar 17, 2003
6.506
6.511
6.483
6.483
56,766
-0.00(-0.07%)
Mar 14, 2003
6.501
6.506
6.483
6.487
20,680
+0.00(+0.07%)
Mar 13, 2003
6.539
6.544
6.483
6.483
93,696
-0.06(-0.94%)
Mar 12, 2003
6.535
6.544
6.511
6.544
36,508
+0.01(+0.22%)
Mar 11, 2003
6.516
6.530
6.506
6.530
45,160
+0.02(+0.36%)
Mar 10, 2003
6.473
6.511
6.473
6.506
58,244
+0.01(+0.22%)
Mar 07, 2003
6.478
6.511
6.464
6.492
92,641
+0.01(+0.22%)
Mar 06, 2003
6.483
6.516
6.445
6.478
66,474
+0.01(+0.15%)
Mar 05, 2003
6.501
6.501
6.459
6.468
130,416
-0.06(-0.87%)
Mar 04, 2003
6.492
6.525
6.483
6.525
63,519
+0.03(+0.44%)
Mar 03, 2003
6.468
6.525
6.468
6.497
65,630
+0.01(+0.15%)
Feb 28, 2003
6.483
6.492
6.449
6.487
60,987
+0.03(+0.44%)
Feb 27, 2003
6.487
6.492
6.430
6.459
55,500
+0.00(+0.07%)
Feb 26, 2003
6.430
6.535
6.426
6.454
166,079
+0.02(+0.37%)
Feb 25, 2003
6.435
6.449
6.407
6.430
160,593
-0.01(-0.15%)
Feb 24, 2003
6.454
6.459
6.407
6.440
109,313
-0.00(-0.07%)
Feb 21, 2003
6.440
6.445
6.402
6.445
82,723
+0.02(+0.37%)
Feb 20, 2003
6.449
6.454
6.392
6.421
57,399
+0.01(+0.22%)
Feb 19, 2003
6.464
6.464
6.407
6.407
96,440
-0.04(-0.59%)
Feb 18, 2003
6.421
6.483
6.421
6.445
69,428
-0.02(-0.37%)
Feb 14, 2003
6.435
6.492
6.421
6.468
57,821
+0.05(+0.81%)
Feb 13, 2003
6.416
6.454
6.411
6.416
67,951
-0.00(-0.07%)
Feb 12, 2003
6.464
6.483
6.416
6.421
95,807
-0.02(-0.37%)
Feb 11, 2003
6.468
6.468
6.430
6.445
40,517
+0.00(+0.00%)
Feb 10, 2003
6.468
6.473
6.435
6.445
38,829
-0.00(-0.07%)
Feb 07, 2003
6.459
6.468
6.426
6.449
60,776
-0.03(-0.51%)
Feb 06, 2003
6.445
6.492
6.445
6.483
69,639
+0.06(+0.89%)
Feb 05, 2003
6.445
6.449
6.411
6.426
46,637
-0.04(-0.59%)
Feb 04, 2003
6.468
6.483
6.454
6.464
103,193
+0.04(+0.66%)
Feb 03, 2003
6.440
6.478
6.421
6.421
69,428
-0.00(-0.07%)
Jan 31, 2003
6.435
6.468
6.421
6.426
36,297
+0.00(+0.07%)
Jan 30, 2003
6.421
6.454
6.402
6.421
31,232
-0.02(-0.29%)
Jan 29, 2003
6.473
6.473
6.397
6.440
89,476
-0.00(-0.07%)
Jan 28, 2003
6.445
6.492
6.392
6.445
117,754
+0.00(+0.00%)
Jan 27, 2003
6.421
6.440
6.392
6.445
62,886
+0.04(+0.59%)
Jan 24, 2003
6.383
6.435
6.383
6.407
70,061
+0.02(+0.37%)
Jan 23, 2003
6.374
6.402
6.355
6.383
50,435
+0.03(+0.45%)
Jan 22, 2003
6.397
6.402
6.340
6.355
98,550
-0.01(-0.15%)
Jan 21, 2003
6.350
6.374
6.331
6.364
70,272
+0.01(+0.22%)
Jan 17, 2003
6.321
6.350
6.307
6.350
57,821
+0.03(+0.45%)
Jan 16, 2003
6.326
6.326
6.283
6.321
68,162
+0.01(+0.23%)
Jan 15, 2003
6.317
6.321
6.288
6.307
70,061
+0.01(+0.23%)
Jan 14, 2003
6.269
6.317
6.265
6.293
133,792
+0.01(+0.15%)
Jan 13, 2003
6.302
6.345
6.279
6.283
61,620
-0.02(-0.38%)
Jan 10, 2003
6.411
6.411
6.307
6.307
157,638
-0.06(-0.97%)
Jan 09, 2003
6.445
6.445
6.350
6.369
93,485
-0.08(-1.25%)
Jan 08, 2003
6.426
6.525
6.421
6.449
85,466
-0.00(-0.07%)
Jan 07, 2003
6.501
6.501
6.430
6.454
68,795
-0.04(-0.66%)
Jan 06, 2003
6.535
6.539
6.492
6.497
64,363
-0.04(-0.58%)
Jan 03, 2003
6.492
6.535
6.464
6.535
59,299
+0.03(+0.44%)
Jan 02, 2003
6.554
6.554
6.478
6.506
64,363
-0.04(-0.58%)
Dec 31, 2002
6.535
6.563
6.516
6.544
178,530
+0.03(+0.51%)
Dec 30, 2002
6.454
6.511
6.426
6.511
451,180
+0.14(+2.23%)
Dec 27, 2002
6.364
6.397
6.350
6.369
119,653
+0.02(+0.30%)
Dec 26, 2002
6.355
6.374
6.331
6.350
46,637
+0.00(+0.00%)
Dec 24, 2002
6.279
6.350
6.279
6.350
71,538
+0.05(+0.75%)
Dec 23, 2002
6.288
6.321
6.250
6.302
153,207
+0.02(+0.38%)
Dec 20, 2002
6.241
6.298
6.236
6.279
209,974
+0.02(+0.30%)
Dec 19, 2002
6.269
6.302
6.250
6.260
151,096
+0.00(+0.08%)
Dec 18, 2002
6.255
6.274
6.241
6.255
171,777
-0.00(-0.08%)
Dec 17, 2002
6.279
6.283
6.250
6.260
126,195
-0.03(-0.53%)
Dec 16, 2002
6.293
6.298
6.269
6.293
97,495
+0.02(+0.30%)
Dec 13, 2002
6.298
6.302
6.274
6.274
105,092
-0.02(-0.38%)
Dec 12, 2002
6.293
6.298
6.260
6.298
81,035
+0.01(+0.23%)
Dec 11, 2002
6.255
6.302
6.255
6.283
91,586
+0.03(+0.45%)
Dec 10, 2002
6.336
6.336
6.255
6.255
151,941
-0.05(-0.75%)
Dec 09, 2002
6.265
6.326
6.255
6.302
102,560
+0.05(+0.76%)
Dec 06, 2002
6.255
6.288
6.231
6.255
94,330
+0.01(+0.15%)
Dec 05, 2002
6.279
6.288
6.241
6.246
70,483
-0.04(-0.60%)
Dec 04, 2002
6.321
6.331
6.255
6.283
78,924
-0.03(-0.45%)
Dec 03, 2002
6.279
6.388
6.279
6.312
43,894
+0.00(+0.00%)
Dec 02, 2002
6.355
6.359
6.293
6.312
84,200
-0.02(-0.30%)
Nov 29, 2002
6.350
6.350
6.331
6.331
13,294
-0.01(-0.22%)
Nov 27, 2002
6.383
6.383
6.312
6.345
109,946
-0.03(-0.45%)
Nov 26, 2002
6.317
6.392
6.293
6.374
94,330
+0.10(+1.59%)
Nov 25, 2002
6.317
6.317
6.260
6.274
62,464
-0.05(-0.82%)
Nov 22, 2002
6.331
6.331
6.265
6.326
63,941
+0.02(+0.38%)
Nov 21, 2002
6.336
6.355
6.279
6.302
108,257
-0.04(-0.60%)
Nov 20, 2002
6.374
6.374
6.331
6.340
85,677
-0.01(-0.15%)
Nov 19, 2002
6.397
6.397
6.345
6.350
96,229
-0.05(-0.74%)
Nov 18, 2002
6.407
6.426
6.374
6.397
84,622
+0.00(+0.07%)
Nov 15, 2002
6.392
6.392
6.340
6.392
49,591
+0.01(+0.22%)
Nov 14, 2002
6.445
6.445
6.378
6.378
90,531
-0.06(-0.88%)
Nov 13, 2002
6.459
6.459
6.416
6.435
84,833
-0.01(-0.15%)
Nov 12, 2002
6.478
6.478
6.426
6.445
38,196
+0.00(+0.00%)
Nov 11, 2002
6.478
6.478
6.435
6.445
29,122
-0.02(-0.29%)
Nov 08, 2002
6.468
6.483
6.421
6.464
72,171
+0.04(+0.66%)
Nov 07, 2002
6.449
6.454
6.411
6.421
70,483
-0.02(-0.29%)
Nov 06, 2002
6.445
6.454
6.340
6.440
89,898
+0.03(+0.44%)
Nov 05, 2002
6.421
6.440
6.411
6.411
17,726
+0.01(+0.22%)
Nov 04, 2002
6.378
6.464
6.378
6.397
40,728
+0.02(+0.30%)
Nov 01, 2002
6.426
6.426
6.336
6.378
30,177
-0.01(-0.15%)
Oct 31, 2002
6.397
6.397
6.326
6.388
67,740
-0.01(-0.15%)
Oct 30, 2002
6.411
6.411
6.378
6.397
76,392
-0.04(-0.59%)
Oct 29, 2002
6.350
6.435
6.307
6.435
104,037
+0.11(+1.80%)
Oct 28, 2002
6.255
6.326
6.255
6.321
46,004
+0.06(+0.98%)
Oct 25, 2002
6.302
6.321
6.227
6.260
90,953
+0.00(+0.08%)
Oct 24, 2002
6.369
6.369
6.255
6.255
84,833
-0.07(-1.05%)
Oct 23, 2002
6.397
6.397
6.312
6.321
62,253
+0.00(+0.08%)
Oct 22, 2002
6.350
6.397
6.288
6.317
40,306
-0.06(-0.97%)
Oct 21, 2002
6.487
6.487
6.326
6.378
143,288
-0.07(-1.10%)
Oct 18, 2002
6.492
6.492
6.426
6.449
51,069
+0.00(+0.00%)
Oct 17, 2002
6.511
6.511
6.426
6.449
101,294
-0.04(-0.66%)
Oct 16, 2002
6.610
6.620
6.483
6.492
83,778
-0.08(-1.15%)
Oct 15, 2002
6.629
6.653
6.544
6.568
136,957
-0.04(-0.65%)
Oct 14, 2002
6.663
6.677
6.606
6.610
76,814
-0.07(-0.99%)
Oct 11, 2002
6.672
6.696
6.663
6.677
41,783
-0.01(-0.21%)
Oct 10, 2002
6.729
6.729
6.672
6.691
58,455
-0.04(-0.56%)
Oct 09, 2002
6.738
6.757
6.724
6.729
41,783
-0.01(-0.14%)
Oct 08, 2002
6.719
6.738
6.700
6.738
26,589
+0.01(+0.14%)
Oct 07, 2002
6.748
6.748
6.691
6.729
56,766
-0.04(-0.63%)
Oct 04, 2002
6.743
6.776
6.738
6.772
35,663
+0.01(+0.14%)
Oct 03, 2002
6.663
6.776
6.653
6.762
100,871
+0.07(+0.99%)
Oct 02, 2002
6.658
6.696
6.639
6.696
64,785
-0.01(-0.14%)
Oct 01, 2002
6.753
6.762
6.672
6.705
142,866
-0.05(-0.70%)
Sep 30, 2002
6.696
6.776
6.696
6.753
52,757
+0.09(+1.28%)
Sep 27, 2002
6.682
6.696
6.663
6.667
51,913
+0.00(+0.07%)
Sep 26, 2002
6.667
6.719
6.663
6.663
117,332
+0.01(+0.14%)
Sep 25, 2002
6.634
6.658
6.610
6.653
176,420
+0.00(+0.07%)
Sep 24, 2002
6.705
6.734
6.634
6.648
158,482
-0.04(-0.64%)
Sep 23, 2002
6.729
6.729
6.677
6.691
165,657
-0.02(-0.28%)
Sep 20, 2002
6.753
6.753
6.686
6.710
149,619
-0.03(-0.49%)
Sep 19, 2002
6.776
6.776
6.729
6.743
146,032
-0.02(-0.28%)
Sep 18, 2002
6.743
6.776
6.743
6.762
35,030
+0.00(+0.00%)
Sep 17, 2002
6.776
6.776
6.734
6.762
70,272
-0.01(-0.21%)
Sep 16, 2002
6.753
6.776
6.724
6.776
34,608
+0.02(+0.35%)
Sep 13, 2002
6.729
6.767
6.710
6.753
32,076
+0.03(+0.49%)
Sep 12, 2002
6.772
6.776
6.719
6.719
52,546
-0.02(-0.35%)
Sep 11, 2002
6.738
6.753
6.738
6.743
16,460
-0.02(-0.35%)
Sep 10, 2002
6.696
6.767
6.696
6.767
422,058
+0.04(+0.56%)
Sep 09, 2002
6.762
6.762
6.715
6.729
36,085
-0.03(-0.42%)
Sep 06, 2002
6.729
6.762
6.710
6.757
40,306
+0.02(+0.35%)
Sep 05, 2002
6.710
6.743
6.677
6.734
83,145
+0.03(+0.50%)
Sep 04, 2002
6.700
6.710
6.672
6.700
79,346
+0.00(+0.07%)
Sep 03, 2002
6.691
6.715
6.682
6.696
17,515
+0.02(+0.36%)
Aug 30, 2002
6.677
6.700
6.658
6.672
67,529
+0.00(+0.00%)
Aug 29, 2002
6.634
6.677
6.634
6.672
32,498
+0.04(+0.57%)
Aug 28, 2002
6.644
6.653
6.615
6.634
38,829
-0.01(-0.14%)
Aug 27, 2002
6.658
6.691
6.610
6.644
90,531
-0.01(-0.14%)
Aug 26, 2002
6.696
6.696
6.644
6.653
26,589
-0.04(-0.64%)
Aug 23, 2002
6.686
6.696
6.653
6.696
38,618
-0.01(-0.14%)
Aug 22, 2002
6.686
6.715
6.644
6.705
64,574
+0.05(+0.71%)
Aug 21, 2002
6.658
6.691
6.634
6.658
39,040
+0.01(+0.21%)
Aug 20, 2002
6.658
6.700
6.629
6.644
39,673
-0.10(-1.54%)
Aug 16, 2002
6.795
6.795
6.715
6.748
105,514
+0.00(+0.00%)
Aug 15, 2002
6.724
6.776
6.710
6.748
41,150
+0.05(+0.71%)
Aug 14, 2002
6.743
6.743
6.700
6.700
26,378
+0.00(+0.07%)
Aug 13, 2002
6.705
6.753
6.672
6.696
51,702
+0.03(+0.50%)
Aug 12, 2002
6.753
6.753
6.658
6.663
44,105
-0.02(-0.28%)
Aug 07, 2002
6.634
6.686
6.634
6.682
50,858
+0.05(+0.79%)
Aug 06, 2002
6.705
6.719
6.615
6.629
40,728
-0.05(-0.78%)
Aug 05, 2002
6.710
6.715
6.596
6.682
51,069
-0.03(-0.42%)
Aug 02, 2002
6.625
6.753
6.625
6.710
58,666
+0.08(+1.22%)
Aug 01, 2002
6.610
6.629
6.563
6.629
51,491
+0.02(+0.29%)
Jul 31, 2002
6.539
6.610
6.520
6.610
82,301
+0.05(+0.72%)
Jul 30, 2002
6.554
6.577
6.554
6.563
14,772
+0.01(+0.14%)
Jul 29, 2002
6.615
6.615
6.554
6.554
45,160
-0.08(-1.14%)
Jul 26, 2002
6.587
6.629
6.573
6.629
57,821
+0.04(+0.65%)
Jul 25, 2002
6.596
6.620
6.587
6.587
34,819
-0.02(-0.36%)
Jul 24, 2002
6.634
6.634
6.592
6.610
51,069
-0.02(-0.29%)
Jul 23, 2002
6.691
6.691
6.625
6.629
42,838
-0.01(-0.21%)
Jul 22, 2002
6.700
6.700
6.620
6.644
40,939
-0.03(-0.50%)
Jul 19, 2002
6.634
6.719
6.634
6.677
58,666
+0.02(+0.28%)
Jul 17, 2002
6.648
6.677
6.592
6.658
71,538
+0.14(+2.18%)
Jul 12, 2002
6.506
6.525
6.501
6.516
38,618
+0.01(+0.15%)
Jul 11, 2002
6.492
6.554
6.492
6.506
64,996
-0.01(-0.15%)
Jul 10, 2002
6.497
6.516
6.478
6.516
68,162
+0.01(+0.15%)
Jul 09, 2002
6.530
6.530
6.506
6.506
31,443
+0.01(+0.22%)
Jul 08, 2002
6.501
6.525
6.478
6.492
33,553
+0.01(+0.22%)
Jul 05, 2002
6.492
6.492
6.473
6.478
6,330
-0.01(-0.22%)
Jul 04, 2002
6.492
6.530
6.468
6.492
75,126
+0.00(+0.00%)
Jul 03, 2002
6.492
6.530
6.468
6.492
75,126
+0.00(+0.00%)
Jul 02, 2002
6.492
6.563
6.473
6.492
93,696
-0.09(-1.30%)
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.