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
)
10.85
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2012
8.511
8.516
8.462
8.478
135,083
-0.02(-0.19%)
Jan 30, 2012
8.456
8.522
8.456
8.495
120,381
+0.04(+0.45%)
Jan 27, 2012
8.429
8.456
8.418
8.456
124,904
+0.06(+0.71%)
Jan 26, 2012
8.315
8.396
8.315
8.396
101,811
+0.11(+1.32%)
Jan 25, 2012
8.271
8.287
8.255
8.287
122,866
+0.04(+0.53%)
Jan 24, 2012
8.282
8.282
8.233
8.244
117,409
-0.02(-0.26%)
Jan 23, 2012
8.249
8.304
8.233
8.265
201,414
+0.04(+0.46%)
Jan 20, 2012
8.173
8.238
8.160
8.227
233,076
+0.08(+0.94%)
Jan 19, 2012
8.129
8.173
8.102
8.151
152,800
+0.06(+0.74%)
Jan 18, 2012
8.129
8.129
8.075
8.091
89,809
-0.01(-0.13%)
Jan 17, 2012
8.145
8.162
8.085
8.102
193,410
+0.05(+0.68%)
Jan 13, 2012
8.091
8.091
8.042
8.047
76,000
+0.02(+0.20%)
Jan 12, 2012
8.069
8.080
8.025
8.031
77,250
+0.02(+0.27%)
Jan 11, 2012
8.129
8.129
7.949
8.009
120,276
-0.11(-1.29%)
Jan 10, 2012
8.114
8.125
8.082
8.114
92,424
+0.00(+0.00%)
Jan 09, 2012
8.098
8.114
8.082
8.114
86,926
+0.03(+0.34%)
Jan 06, 2012
8.082
8.098
8.076
8.087
87,193
-0.01(-0.07%)
Jan 05, 2012
8.049
8.114
8.049
8.092
84,455
+0.00(+0.00%)
Jan 04, 2012
7.962
8.114
7.962
8.092
122,827
+0.07(+0.88%)
Dec 30, 2011
8.033
8.071
8.000
8.022
148,736
-0.02(-0.20%)
Dec 29, 2011
8.016
8.045
7.989
8.038
116,009
-0.01(-0.07%)
Dec 28, 2011
7.973
8.044
7.968
8.044
65,435
+0.09(+1.09%)
Dec 27, 2011
7.957
7.978
7.930
7.957
113,008
+0.03(+0.34%)
Dec 23, 2011
7.962
7.984
7.897
7.930
107,505
-0.04(-0.48%)
Dec 21, 2011
7.951
7.973
7.930
7.968
59,985
+0.03(+0.34%)
Dec 20, 2011
7.946
7.951
7.919
7.940
74,351
-0.01(-0.14%)
Dec 19, 2011
7.946
7.951
7.924
7.951
112,361
+0.02(+0.27%)
Dec 16, 2011
7.913
7.940
7.881
7.930
106,935
+0.05(+0.69%)
Dec 15, 2011
7.946
7.951
7.859
7.875
79,810
-0.04(-0.55%)
Dec 14, 2011
7.924
7.951
7.913
7.919
158,912
-0.01(-0.07%)
Dec 13, 2011
7.913
7.924
7.899
7.924
94,226
+0.04(+0.48%)
Dec 12, 2011
7.913
7.913
7.870
7.886
76,232
+0.01(+0.07%)
Dec 09, 2011
7.864
7.908
7.854
7.881
76,577
+0.02(+0.28%)
Dec 08, 2011
7.908
7.908
7.854
7.859
91,388
-0.02(-0.28%)
Dec 07, 2011
7.864
7.897
7.843
7.881
88,632
+0.06(+0.75%)
Dec 06, 2011
7.806
7.849
7.806
7.822
51,561
-0.01(-0.07%)
Dec 05, 2011
7.828
7.828
7.801
7.828
61,326
+0.02(+0.28%)
Dec 02, 2011
7.817
7.817
7.790
7.806
50,855
+0.06(+0.84%)
Dec 01, 2011
7.779
7.822
7.741
7.741
79,437
-0.01(-0.07%)
Nov 30, 2011
7.790
7.795
7.736
7.747
112,376
-0.02(-0.21%)
Nov 29, 2011
7.768
7.790
7.752
7.763
59,539
+0.01(+0.07%)
Nov 28, 2011
7.731
7.774
7.731
7.758
88,540
+0.05(+0.63%)
Nov 25, 2011
7.655
7.720
7.655
7.709
74,225
+0.07(+0.92%)
Nov 23, 2011
7.644
7.660
7.628
7.639
89,375
+0.01(+0.14%)
Nov 22, 2011
7.606
7.628
7.585
7.628
86,391
+0.04(+0.57%)
Nov 21, 2011
7.590
7.612
7.575
7.585
59,745
+0.01(+0.14%)
Nov 18, 2011
7.531
7.606
7.515
7.574
99,662
+0.09(+1.23%)
Nov 17, 2011
7.509
7.520
7.450
7.482
383,727
-0.08(-1.07%)
Nov 16, 2011
7.628
7.628
7.563
7.563
63,509
-0.05(-0.64%)
Nov 15, 2011
7.655
7.655
7.596
7.612
72,183
-0.03(-0.35%)
Nov 14, 2011
7.585
7.639
7.572
7.639
97,831
+0.08(+1.07%)
Nov 11, 2011
7.552
7.558
7.536
7.558
45,570
+0.02(+0.29%)
Nov 10, 2011
7.531
7.547
7.509
7.536
46,557
-0.01(-0.14%)
Nov 09, 2011
7.520
7.547
7.466
7.547
94,931
+0.04(+0.50%)
Nov 08, 2011
7.509
7.552
7.493
7.509
69,520
+0.02(+0.22%)
Nov 07, 2011
7.525
7.558
7.482
7.493
84,428
-0.01(-0.14%)
Nov 04, 2011
7.466
7.525
7.466
7.504
49,566
+0.00(+0.00%)
Nov 03, 2011
7.515
7.515
7.477
7.504
83,968
+0.01(+0.07%)
Nov 02, 2011
7.520
7.525
7.466
7.498
73,645
-0.02(-0.28%)
Nov 01, 2011
7.473
7.521
7.473
7.519
85,549
+0.05(+0.62%)
Oct 31, 2011
7.452
7.495
7.452
7.473
46,263
+0.04(+0.51%)
Oct 28, 2011
7.457
7.468
7.426
7.435
54,595
-0.02(-0.29%)
Oct 27, 2011
7.452
7.473
7.435
7.457
70,432
+0.01(+0.14%)
Oct 26, 2011
7.446
7.446
7.419
7.446
50,939
+0.02(+0.22%)
Oct 25, 2011
7.414
7.435
7.403
7.430
60,027
-0.02(-0.22%)
Oct 24, 2011
7.473
7.473
7.409
7.446
121,581
-0.03(-0.36%)
Oct 21, 2011
7.435
7.473
7.409
7.473
76,253
+0.09(+1.16%)
Oct 20, 2011
7.382
7.387
7.366
7.387
53,498
+0.03(+0.44%)
Oct 19, 2011
7.360
7.376
7.355
7.355
89,191
+0.02(+0.22%)
Oct 18, 2011
7.350
7.382
7.335
7.339
47,064
-0.03(-0.44%)
Oct 17, 2011
7.473
7.511
7.355
7.371
108,567
-0.06(-0.79%)
Oct 14, 2011
7.425
7.441
7.382
7.430
106,574
+0.07(+0.95%)
Oct 13, 2011
7.291
7.376
7.253
7.360
79,073
+0.08(+1.03%)
Oct 12, 2011
7.307
7.307
7.242
7.285
84,380
+0.03(+0.37%)
Oct 11, 2011
7.280
7.301
7.248
7.258
87,794
-0.02(-0.22%)
Oct 10, 2011
7.258
7.328
7.258
7.274
81,122
+0.02(+0.30%)
Oct 07, 2011
7.312
7.339
7.210
7.253
89,828
-0.06(-0.81%)
Oct 06, 2011
7.419
7.435
7.280
7.312
102,518
-0.11(-1.45%)
Oct 05, 2011
7.462
7.484
7.419
7.419
101,926
-0.02(-0.31%)
Oct 04, 2011
7.613
7.613
7.389
7.442
189,873
-0.18(-2.31%)
Oct 03, 2011
7.613
7.647
7.576
7.618
73,935
+0.04(+0.56%)
Sep 30, 2011
7.629
7.650
7.576
7.576
78,655
+0.01(+0.07%)
Sep 29, 2011
7.592
7.640
7.565
7.570
88,176
-0.01(-0.14%)
Sep 28, 2011
7.645
7.645
7.581
7.581
129,120
-0.03(-0.42%)
Sep 27, 2011
7.602
7.634
7.597
7.613
86,432
+0.03(+0.35%)
Sep 26, 2011
7.544
7.592
7.544
7.586
67,031
+0.02(+0.28%)
Sep 23, 2011
7.544
7.624
7.522
7.565
201,623
+0.04(+0.50%)
Sep 22, 2011
7.512
7.538
7.480
7.528
98,723
-0.01(-0.07%)
Sep 21, 2011
7.474
7.544
7.448
7.533
135,794
+0.06(+0.86%)
Sep 20, 2011
7.415
7.469
7.415
7.469
105,684
+0.02(+0.29%)
Sep 19, 2011
7.426
7.469
7.394
7.448
108,574
+0.06(+0.79%)
Sep 16, 2011
7.415
7.458
7.378
7.389
83,087
-0.01(-0.07%)
Sep 15, 2011
7.399
7.415
7.325
7.394
114,190
-0.02(-0.29%)
Sep 14, 2011
7.405
7.421
7.389
7.415
69,016
+0.01(+0.14%)
Sep 13, 2011
7.357
7.405
7.357
7.405
117,855
+0.05(+0.65%)
Sep 12, 2011
7.303
7.357
7.287
7.357
105,004
+0.06(+0.80%)
Sep 09, 2011
7.303
7.303
7.245
7.298
78,037
+0.01(+0.07%)
Sep 08, 2011
7.266
7.298
7.261
7.293
65,867
+0.02(+0.22%)
Sep 07, 2011
7.255
7.282
7.213
7.277
84,677
+0.07(+0.94%)
Sep 06, 2011
7.177
7.235
7.166
7.209
106,177
-0.03(-0.44%)
Sep 02, 2011
7.278
7.299
7.193
7.240
105,961
-0.04(-0.51%)
Sep 01, 2011
7.294
7.304
7.272
7.278
85,270
-0.02(-0.22%)
Aug 31, 2011
7.267
7.294
7.267
7.294
49,460
+0.07(+1.03%)
Aug 30, 2011
7.219
7.246
7.209
7.219
51,740
-0.02(-0.22%)
Aug 29, 2011
7.225
7.235
7.171
7.235
82,335
+0.03(+0.44%)
Aug 26, 2011
7.171
7.219
7.171
7.203
124,048
+0.02(+0.22%)
Aug 25, 2011
7.187
7.214
7.166
7.187
67,967
+0.03(+0.45%)
Aug 24, 2011
7.203
7.219
7.145
7.156
62,583
-0.02(-0.30%)
Aug 23, 2011
7.150
7.187
7.118
7.177
97,470
+0.06(+0.90%)
Aug 22, 2011
7.108
7.140
7.087
7.113
105,818
+0.05(+0.75%)
Aug 19, 2011
7.081
7.095
7.044
7.060
80,580
-0.06(-0.89%)
Aug 18, 2011
7.134
7.145
7.023
7.124
139,267
-0.01(-0.07%)
Aug 17, 2011
7.124
7.156
7.108
7.129
48,320
+0.03(+0.45%)
Aug 16, 2011
7.081
7.134
7.065
7.097
111,627
+0.01(+0.15%)
Aug 15, 2011
7.039
7.102
7.039
7.087
106,971
+0.04(+0.53%)
Aug 12, 2011
7.023
7.076
7.018
7.049
104,633
+0.00(+0.00%)
Aug 11, 2011
7.049
7.055
7.002
7.049
96,737
+0.02(+0.30%)
Aug 10, 2011
6.773
7.028
6.773
7.028
112,564
+0.16(+2.28%)
Aug 09, 2011
6.874
6.885
6.614
6.872
135,276
+0.18(+2.65%)
Aug 08, 2011
6.874
6.911
6.635
6.694
338,429
-0.38(-5.40%)
Aug 05, 2011
7.193
7.198
6.949
7.076
113,687
-0.10(-1.33%)
Aug 04, 2011
7.267
7.294
7.148
7.171
101,745
-0.07(-0.95%)
Aug 03, 2011
7.187
7.267
7.182
7.240
117,823
+0.03(+0.37%)
Aug 02, 2011
7.157
7.226
7.141
7.213
101,003
+0.08(+1.16%)
Aug 01, 2011
7.089
7.136
7.078
7.131
74,025
+0.08(+1.20%)
Jul 29, 2011
7.104
7.104
7.036
7.046
87,380
-0.06(-0.82%)
Jul 28, 2011
7.110
7.115
7.062
7.104
178,475
+0.03(+0.45%)
Jul 27, 2011
7.189
7.189
7.073
7.073
140,175
-0.12(-1.62%)
Jul 26, 2011
7.178
7.210
7.178
7.189
64,873
+0.00(+0.00%)
Jul 25, 2011
7.215
7.215
7.173
7.189
99,862
-0.03(-0.44%)
Jul 22, 2011
7.178
7.226
7.162
7.221
73,063
+0.06(+0.81%)
Jul 21, 2011
7.110
7.162
7.110
7.162
104,303
+0.05(+0.74%)
Jul 20, 2011
7.094
7.120
7.089
7.110
66,583
+0.03(+0.45%)
Jul 19, 2011
7.052
7.089
7.052
7.078
53,937
+0.02(+0.22%)
Jul 18, 2011
7.046
7.067
7.046
7.062
96,478
-0.02(-0.22%)
Jul 15, 2011
7.168
7.168
7.052
7.078
117,090
-0.06(-0.89%)
Jul 14, 2011
7.194
7.194
7.136
7.141
80,586
-0.01(-0.15%)
Jul 13, 2011
7.168
7.184
7.152
7.152
55,911
-0.01(-0.07%)
Jul 12, 2011
7.173
7.173
7.131
7.157
65,521
+0.01(+0.07%)
Jul 11, 2011
7.184
7.184
7.152
7.152
52,016
-0.02(-0.34%)
Jul 08, 2011
7.162
7.194
7.141
7.176
25,472
+0.01(+0.12%)
Jul 07, 2011
7.173
7.199
7.152
7.168
46,118
-0.01(-0.15%)
Jul 06, 2011
7.178
7.178
7.131
7.178
41,777
+0.01(+0.20%)
Jul 05, 2011
7.096
7.164
7.080
7.164
97,612
+0.08(+1.11%)
Jul 01, 2011
7.054
7.085
7.038
7.085
62,312
+0.05(+0.75%)
Jun 30, 2011
7.117
7.143
7.017
7.033
107,949
-0.10(-1.40%)
Jun 29, 2011
7.127
7.148
7.106
7.132
81,281
+0.02(+0.30%)
Jun 28, 2011
7.138
7.143
7.075
7.111
104,232
+0.01(+0.07%)
Jun 27, 2011
7.195
7.201
7.101
7.106
121,935
-0.06(-0.88%)
Jun 24, 2011
7.159
7.202
7.138
7.169
82,178
+0.04(+0.52%)
Jun 23, 2011
7.122
7.185
7.114
7.132
138,064
+0.02(+0.22%)
Jun 22, 2011
7.117
7.138
7.111
7.117
52,947
+0.02(+0.30%)
Jun 21, 2011
7.033
7.106
7.033
7.096
94,217
+0.07(+1.05%)
Jun 20, 2011
7.016
7.022
7.006
7.022
90,515
+0.03(+0.38%)
Jun 17, 2011
6.980
7.017
6.979
6.996
76,580
+0.04(+0.60%)
Jun 16, 2011
6.922
6.980
6.907
6.954
83,798
+0.04(+0.61%)
Jun 15, 2011
6.959
6.980
6.870
6.912
129,654
-0.07(-0.98%)
Jun 14, 2011
7.017
7.022
6.959
6.980
97,275
-0.01(-0.15%)
Jun 13, 2011
7.054
7.058
6.991
6.991
64,500
-0.04(-0.60%)
Jun 10, 2011
7.096
7.096
7.012
7.033
85,319
-0.05(-0.74%)
Jun 09, 2011
7.106
7.111
7.085
7.085
67,004
-0.03(-0.44%)
Jun 08, 2011
7.111
7.148
7.096
7.117
89,274
+0.02(+0.22%)
Jun 07, 2011
7.075
7.117
7.069
7.101
70,237
+0.06(+0.82%)
Jun 06, 2011
6.991
7.074
6.991
7.043
78,021
+0.02(+0.22%)
Jun 03, 2011
6.964
7.027
6.964
7.027
83,590
+0.07(+0.96%)
May 24, 2011
6.955
6.987
6.955
6.960
103,451
-0.02(-0.22%)
May 23, 2011
6.945
6.976
6.934
6.976
107,447
+0.03(+0.45%)
May 20, 2011
6.934
6.950
6.924
6.945
83,419
+0.03(+0.45%)
May 19, 2011
6.934
6.940
6.903
6.913
92,834
+0.00(+0.00%)
May 18, 2011
6.908
6.940
6.898
6.913
269,569
-0.01(-0.15%)
May 17, 2011
6.934
6.934
6.903
6.924
63,570
+0.00(+0.00%)
May 16, 2011
6.919
6.934
6.919
6.924
26,488
+0.02(+0.30%)
May 13, 2011
6.934
6.934
6.893
6.903
71,949
-0.01(-0.08%)
May 12, 2011
6.940
6.950
6.908
6.908
64,359
-0.02(-0.31%)
May 11, 2011
6.934
6.943
6.919
6.930
66,400
+0.02(+0.23%)
May 10, 2011
6.934
6.940
6.913
6.913
49,349
-0.02(-0.30%)
May 09, 2011
6.919
6.934
6.903
6.934
48,274
+0.02(+0.30%)
May 06, 2011
6.929
6.929
6.893
6.913
56,091
+0.02(+0.23%)
May 05, 2011
6.882
6.908
6.877
6.898
102,970
+0.01(+0.15%)
May 04, 2011
6.919
6.919
6.866
6.887
107,936
-0.01(-0.17%)
May 03, 2011
6.878
6.909
6.873
6.899
111,620
+0.01(+0.15%)
May 02, 2011
6.884
6.889
6.878
6.889
106,178
+0.02(+0.30%)
Apr 29, 2011
6.821
6.868
6.821
6.868
59,842
+0.04(+0.53%)
Apr 28, 2011
6.806
6.832
6.795
6.832
54,481
+0.03(+0.46%)
Apr 27, 2011
6.826
6.847
6.801
6.801
94,091
-0.03(-0.38%)
Apr 26, 2011
6.837
6.847
6.821
6.826
156,476
-0.02(-0.30%)
Apr 25, 2011
6.826
6.858
6.821
6.847
75,968
+0.03(+0.38%)
Apr 21, 2011
6.837
6.837
6.806
6.821
62,955
+0.01(+0.15%)
Apr 20, 2011
6.785
6.811
6.769
6.811
63,817
+0.04(+0.61%)
Apr 19, 2011
6.743
6.785
6.718
6.769
79,313
+0.03(+0.46%)
Apr 18, 2011
6.692
6.738
6.663
6.738
97,538
+0.06(+0.91%)
Apr 15, 2011
6.655
6.692
6.650
6.678
58,876
+0.02(+0.34%)
Apr 14, 2011
6.635
6.666
6.635
6.655
59,853
+0.01(+0.16%)
Apr 13, 2011
6.707
6.723
6.645
6.645
120,860
-0.06(-0.91%)
Apr 12, 2011
6.738
6.738
6.676
6.706
103,213
-0.02(-0.25%)
Apr 11, 2011
6.764
6.780
6.718
6.723
111,607
-0.06(-0.92%)
Apr 08, 2011
6.816
6.816
6.775
6.785
61,745
-0.02(-0.30%)
Apr 07, 2011
6.811
6.854
6.795
6.806
77,836
-0.01(-0.15%)
Apr 06, 2011
6.795
6.826
6.785
6.816
99,797
+0.02(+0.29%)
Apr 05, 2011
6.766
6.817
6.766
6.797
82,739
+0.03(+0.46%)
Apr 04, 2011
6.802
6.812
6.766
6.766
59,878
-0.06(-0.91%)
Apr 01, 2011
6.838
6.853
6.791
6.828
70,621
+0.03(+0.46%)
Mar 31, 2011
6.802
6.807
6.786
6.797
72,465
+0.02(+0.23%)
Mar 30, 2011
6.776
6.797
6.771
6.781
68,558
+0.01(+0.15%)
Mar 29, 2011
6.859
6.859
6.766
6.771
115,855
-0.07(-0.98%)
Mar 28, 2011
6.791
6.850
6.766
6.838
180,325
+0.08(+1.22%)
Mar 25, 2011
6.771
6.781
6.745
6.755
79,559
+0.01(+0.08%)
Mar 24, 2011
6.755
6.755
6.735
6.750
251,974
+0.01(+0.08%)
Mar 23, 2011
6.709
6.791
6.699
6.745
161,464
+0.02(+0.31%)
Mar 22, 2011
6.724
6.724
6.699
6.724
109,007
-0.01(-0.08%)
Mar 21, 2011
6.709
6.730
6.694
6.730
175,423
+0.03(+0.43%)
Mar 18, 2011
6.745
6.745
6.678
6.701
297,646
-0.02(-0.27%)
Mar 17, 2011
6.694
6.719
6.678
6.719
198,408
+0.03(+0.39%)
Mar 16, 2011
6.688
6.735
6.688
6.694
427,013
+0.01(+0.08%)
Mar 15, 2011
6.683
6.699
6.683
6.688
184,149
-0.01(-0.15%)
Mar 14, 2011
6.683
6.719
6.683
6.699
238,768
+0.02(+0.31%)
Mar 11, 2011
6.621
6.683
6.606
6.678
174,288
+0.05(+0.78%)
Mar 10, 2011
6.601
6.626
6.575
6.626
119,246
+0.01(+0.16%)
Mar 09, 2011
6.585
6.626
6.570
6.616
170,400
+0.03(+0.47%)
Mar 08, 2011
6.539
6.585
6.518
6.585
289,534
+0.05(+0.78%)
Mar 07, 2011
6.534
6.544
6.513
6.534
110,927
+0.02(+0.24%)
Mar 04, 2011
6.482
6.534
6.482
6.518
153,613
+0.03(+0.48%)
Mar 03, 2011
6.508
6.508
6.487
6.487
246,370
-0.01(-0.16%)
Mar 02, 2011
6.492
6.529
6.487
6.498
156,500
+0.00(+0.06%)
Mar 01, 2011
6.509
6.519
6.483
6.494
146,033
-0.02(-0.31%)
Feb 28, 2011
6.483
6.535
6.483
6.514
108,390
+0.03(+0.39%)
Feb 25, 2011
6.504
6.535
6.478
6.489
111,573
-0.00(-0.05%)
Feb 24, 2011
6.489
6.514
6.468
6.492
128,348
+0.03(+0.53%)
Feb 23, 2011
6.422
6.475
6.422
6.458
97,220
+0.05(+0.80%)
Feb 22, 2011
6.478
6.478
6.401
6.407
156,060
-0.07(-1.11%)
Feb 18, 2011
6.524
6.524
6.468
6.478
176,857
-0.01(-0.12%)
Feb 17, 2011
6.473
6.509
6.473
6.486
109,497
-0.01(-0.20%)
Feb 16, 2011
6.463
6.504
6.442
6.499
122,774
+0.06(+0.95%)
Feb 15, 2011
6.468
6.473
6.432
6.437
71,376
-0.03(-0.48%)
Feb 14, 2011
6.483
6.489
6.453
6.468
91,767
-0.02(-0.24%)
Feb 11, 2011
6.412
6.499
6.412
6.483
130,859
+0.05(+0.72%)
Feb 10, 2011
6.427
6.453
6.391
6.437
92,184
+0.00(+0.00%)
Feb 09, 2011
6.442
6.473
6.422
6.437
108,796
-0.04(-0.55%)
Feb 08, 2011
6.401
6.483
6.396
6.473
118,665
+0.09(+1.45%)
Feb 07, 2011
6.381
6.412
6.360
6.381
167,285
+0.03(+0.40%)
Feb 04, 2011
6.407
6.422
6.350
6.355
129,837
-0.07(-1.04%)
Feb 03, 2011
6.468
6.468
6.417
6.422
137,569
-0.04(-0.56%)
Feb 02, 2011
6.432
6.458
6.422
6.458
133,759
+0.06(+0.86%)
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.