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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
14.34
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 11:02 AM EDT, May 21, 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 (%)
Oct 31, 2005
7.799
7.832
7.771
7.832
37,967
+0.09(+1.14%)
Oct 28, 2005
7.705
7.782
7.705
7.743
22,057
-0.01(-0.14%)
Oct 27, 2005
7.826
7.888
7.688
7.755
32,362
-0.01(-0.07%)
Oct 26, 2005
7.815
7.849
7.672
7.760
36,159
-0.11(-1.41%)
Oct 25, 2005
7.909
7.937
7.843
7.871
19,345
+0.06(+0.71%)
Oct 24, 2005
7.948
7.948
7.815
7.815
16,271
-0.11(-1.33%)
Oct 21, 2005
7.771
7.920
7.771
7.920
25,311
+0.12(+1.49%)
Oct 20, 2005
7.876
7.876
7.755
7.804
22,599
-0.06(-0.77%)
Oct 19, 2005
7.821
7.876
7.804
7.865
17,898
+0.04(+0.57%)
Oct 18, 2005
7.865
7.932
7.821
7.821
25,853
-0.10(-1.26%)
Oct 17, 2005
7.843
8.009
7.843
7.920
41,402
+0.04(+0.49%)
Oct 14, 2005
7.948
7.998
7.854
7.882
31,458
-0.07(-0.84%)
Oct 13, 2005
7.932
7.965
7.932
7.948
7,593
-0.01(-0.07%)
Oct 12, 2005
8.020
8.048
7.954
7.954
24,226
-0.06(-0.76%)
Oct 11, 2005
8.003
8.053
8.003
8.015
31,639
+0.01(+0.14%)
Oct 10, 2005
7.954
8.003
7.954
8.003
13,198
+0.04(+0.56%)
Oct 07, 2005
7.992
8.027
7.959
7.959
12,836
-0.04(-0.55%)
Oct 06, 2005
8.026
8.120
7.981
8.003
25,492
-0.02(-0.28%)
Oct 05, 2005
8.037
8.081
8.026
8.026
33,989
-0.01(-0.07%)
Oct 04, 2005
8.020
8.048
8.020
8.031
24,588
-0.02(-0.21%)
Oct 03, 2005
8.103
8.125
8.037
8.048
28,204
+0.00(+0.00%)
Sep 30, 2005
8.053
8.086
8.026
8.048
42,848
+0.01(+0.07%)
Sep 29, 2005
8.037
8.058
8.009
8.042
11,028
+0.06(+0.76%)
Sep 28, 2005
7.909
7.981
7.898
7.981
40,317
+0.12(+1.48%)
Sep 27, 2005
7.865
8.037
7.865
7.865
44,295
-0.01(-0.07%)
Sep 26, 2005
7.915
7.954
7.871
7.871
21,153
-0.06(-0.70%)
Sep 23, 2005
7.926
7.954
7.876
7.926
34,713
+0.00(+0.00%)
Sep 22, 2005
7.893
7.970
7.893
7.926
18,260
-0.02(-0.21%)
Sep 21, 2005
7.860
7.992
7.832
7.943
29,650
+0.06(+0.70%)
Sep 20, 2005
7.943
7.943
7.882
7.887
8,859
-0.03(-0.35%)
Sep 19, 2005
7.760
7.954
7.760
7.915
68,341
+0.19(+2.43%)
Sep 16, 2005
7.826
7.727
7.727
7.727
36,882
-0.10(-1.27%)
Sep 15, 2005
7.832
7.843
7.727
7.826
78,646
-0.01(-0.07%)
Sep 14, 2005
7.909
8.015
7.799
7.832
99,257
-0.07(-0.91%)
Sep 13, 2005
8.015
8.042
7.893
7.904
52,611
-0.09(-1.11%)
Sep 12, 2005
8.020
8.020
7.943
7.992
29,289
-0.02(-0.21%)
Sep 09, 2005
7.965
8.015
7.965
8.009
31,458
+0.01(+0.07%)
Sep 08, 2005
8.003
8.020
7.965
8.003
29,650
+0.06(+0.70%)
Sep 07, 2005
7.976
8.037
7.948
7.948
21,695
+0.01(+0.07%)
Sep 06, 2005
7.965
8.037
7.943
7.943
39,052
-0.01(-0.07%)
Sep 02, 2005
7.898
7.948
7.887
7.948
44,295
+0.01(+0.14%)
Sep 01, 2005
7.932
7.937
7.887
7.937
45,741
+0.06(+0.77%)
Aug 31, 2005
7.954
7.960
7.860
7.876
32,905
-0.04(-0.49%)
Aug 30, 2005
7.965
7.965
7.915
7.915
20,610
-0.05(-0.63%)
Aug 29, 2005
7.943
7.965
7.887
7.965
30,735
+0.03(+0.35%)
Aug 26, 2005
7.893
7.937
7.882
7.937
32,181
+0.05(+0.63%)
Aug 25, 2005
7.937
7.948
7.887
7.887
23,684
-0.05(-0.63%)
Aug 24, 2005
7.887
7.948
7.887
7.937
30,735
+0.00(+0.00%)
Aug 23, 2005
7.882
7.937
7.838
7.937
61,470
+0.01(+0.07%)
Aug 22, 2005
7.755
7.932
7.755
7.932
32,001
+0.16(+2.06%)
Aug 19, 2005
7.832
7.854
7.766
7.771
22,057
-0.06(-0.71%)
Aug 18, 2005
7.804
7.826
7.755
7.826
14,102
+0.07(+0.93%)
Aug 17, 2005
7.672
7.815
7.672
7.755
45,922
+0.03(+0.36%)
Aug 16, 2005
7.710
7.732
7.655
7.727
22,780
+0.02(+0.29%)
Aug 15, 2005
7.688
7.705
7.649
7.705
34,170
+0.02(+0.22%)
Aug 12, 2005
7.699
7.699
7.649
7.688
68,160
-0.01(-0.14%)
Aug 11, 2005
7.743
7.743
7.683
7.699
67,437
-0.07(-0.85%)
Aug 10, 2005
7.766
7.804
7.749
7.766
24,226
-0.03(-0.43%)
Aug 09, 2005
7.832
7.856
7.732
7.799
41,764
-0.01(-0.14%)
Aug 08, 2005
7.860
7.860
7.793
7.810
20,972
-0.04(-0.49%)
Aug 05, 2005
7.926
7.954
7.849
7.849
52,611
-0.12(-1.46%)
Aug 04, 2005
7.926
7.998
7.926
7.965
17,898
+0.01(+0.07%)
Aug 03, 2005
7.937
8.015
7.932
7.959
30,735
+0.03(+0.35%)
Aug 02, 2005
7.860
7.937
7.854
7.932
47,730
+0.08(+0.99%)
Aug 01, 2005
7.854
7.887
7.793
7.854
55,143
+0.01(+0.14%)
Jul 29, 2005
7.838
7.843
7.832
7.843
29,650
+0.01(+0.14%)
Jul 28, 2005
7.782
7.832
7.755
7.832
28,565
+0.06(+0.78%)
Jul 27, 2005
7.771
7.777
7.749
7.771
15,186
+0.03(+0.36%)
Jul 26, 2005
7.815
7.815
7.743
7.743
61,290
-0.05(-0.64%)
Jul 25, 2005
7.854
7.854
7.782
7.793
10,667
-0.05(-0.63%)
Jul 22, 2005
7.854
7.854
7.804
7.843
24,769
+0.01(+0.07%)
Jul 21, 2005
7.849
7.849
7.826
7.838
15,367
+0.01(+0.07%)
Jul 20, 2005
7.732
7.832
7.732
7.832
35,255
+0.08(+1.07%)
Jul 19, 2005
7.793
7.815
7.721
7.749
63,278
-0.03(-0.36%)
Jul 18, 2005
7.777
7.815
7.771
7.777
12,836
+0.00(+0.00%)
Jul 15, 2005
7.771
7.810
7.771
7.777
24,407
+0.01(+0.07%)
Jul 14, 2005
7.777
7.788
7.744
7.771
20,068
-0.01(-0.07%)
Jul 13, 2005
7.782
7.799
7.743
7.777
40,860
-0.01(-0.14%)
Jul 12, 2005
7.749
7.815
7.743
7.788
28,204
+0.04(+0.50%)
Jul 11, 2005
7.743
7.782
7.743
7.749
28,927
-0.03(-0.43%)
Jul 08, 2005
7.777
7.788
7.766
7.782
37,605
+0.05(+0.64%)
Jul 07, 2005
7.760
7.766
7.716
7.732
41,402
-0.02(-0.21%)
Jul 06, 2005
7.716
7.760
7.710
7.749
32,362
+0.03(+0.43%)
Jul 05, 2005
7.727
7.771
7.710
7.716
50,261
-0.02(-0.21%)
Jul 01, 2005
7.804
7.804
7.732
7.732
48,634
-0.04(-0.50%)
Jun 30, 2005
7.788
7.799
7.760
7.771
62,013
+0.02(+0.29%)
Jun 29, 2005
7.738
7.810
7.732
7.749
52,792
-0.02(-0.21%)
Jun 28, 2005
7.782
7.821
7.760
7.766
40,679
+0.01(+0.14%)
Jun 27, 2005
7.749
7.793
7.721
7.755
67,437
+0.01(+0.14%)
Jun 24, 2005
7.815
7.815
7.705
7.743
80,816
-0.06(-0.71%)
Jun 23, 2005
7.788
7.799
7.760
7.799
41,583
+0.01(+0.14%)
Jun 22, 2005
7.771
7.810
7.755
7.788
43,210
+0.00(+0.00%)
Jun 21, 2005
7.738
7.815
7.738
7.788
33,809
+0.05(+0.64%)
Jun 20, 2005
7.743
7.760
7.727
7.738
20,068
-0.02(-0.21%)
Jun 17, 2005
7.705
7.755
7.705
7.755
18,260
+0.03(+0.43%)
Jun 16, 2005
7.743
7.777
7.710
7.721
38,148
-0.02(-0.29%)
Jun 15, 2005
7.738
7.782
7.727
7.743
29,831
+0.01(+0.07%)
Jun 14, 2005
7.782
7.793
7.738
7.738
37,967
-0.04(-0.57%)
Jun 13, 2005
7.777
7.810
7.760
7.782
20,430
-0.01(-0.14%)
Jun 10, 2005
7.821
7.843
7.771
7.793
49,538
-0.03(-0.42%)
Jun 09, 2005
7.893
7.893
7.815
7.826
23,503
-0.07(-0.84%)
Jun 08, 2005
7.904
7.920
7.838
7.893
18,079
-0.01(-0.14%)
Jun 07, 2005
7.882
7.920
7.882
7.904
5,604
+0.02(+0.28%)
Jun 06, 2005
7.915
7.926
7.826
7.882
23,322
-0.03(-0.42%)
Jun 03, 2005
7.904
7.932
7.882
7.915
20,972
+0.03(+0.35%)
Jun 02, 2005
7.915
7.920
7.854
7.887
44,295
-0.01(-0.07%)
Jun 01, 2005
7.871
7.932
7.865
7.893
73,403
+0.06(+0.78%)
May 31, 2005
7.843
7.876
7.832
7.832
50,623
-0.02(-0.28%)
May 27, 2005
7.865
7.926
7.854
7.854
26,938
+0.01(+0.14%)
May 26, 2005
7.843
7.937
7.788
7.843
28,927
+0.00(+0.00%)
May 25, 2005
7.771
7.860
7.771
7.843
42,125
+0.04(+0.50%)
May 24, 2005
7.766
7.854
7.766
7.804
35,978
+0.03(+0.43%)
May 23, 2005
7.743
7.782
7.721
7.771
25,853
+0.02(+0.29%)
May 20, 2005
7.804
7.821
7.727
7.749
41,221
-0.06(-0.71%)
May 19, 2005
7.909
7.965
7.755
7.804
61,832
-0.05(-0.63%)
May 18, 2005
7.832
7.876
7.810
7.854
15,006
+0.04(+0.48%)
May 17, 2005
7.743
7.865
7.732
7.816
27,661
+0.03(+0.44%)
May 16, 2005
7.716
7.782
7.716
7.782
33,447
+0.07(+0.86%)
May 13, 2005
7.760
7.760
7.716
7.716
21,153
-0.04(-0.50%)
May 12, 2005
7.860
7.860
7.721
7.755
40,136
-0.10(-1.27%)
May 11, 2005
7.815
7.854
7.815
7.854
23,142
-0.01(-0.07%)
May 10, 2005
7.843
7.965
7.826
7.860
32,362
-0.01(-0.14%)
May 09, 2005
7.849
7.871
7.804
7.871
40,317
+0.06(+0.78%)
May 06, 2005
7.865
7.865
7.804
7.810
18,441
-0.03(-0.35%)
May 05, 2005
7.771
7.838
7.771
7.838
16,452
+0.08(+1.00%)
May 04, 2005
7.777
7.871
7.743
7.760
48,272
+0.03(+0.36%)
May 03, 2005
7.688
7.743
7.683
7.732
11,390
+0.06(+0.79%)
May 02, 2005
7.694
7.699
7.666
7.672
16,994
-0.04(-0.57%)
Apr 29, 2005
7.793
7.799
7.716
7.716
9,401
-0.02(-0.29%)
Apr 28, 2005
7.672
7.738
7.661
7.738
10,305
+0.07(+0.87%)
Apr 27, 2005
7.666
7.815
7.666
7.672
19,887
-0.02(-0.22%)
Apr 26, 2005
7.743
7.777
7.688
7.688
10,305
-0.02(-0.29%)
Apr 25, 2005
7.688
7.766
7.688
7.710
15,367
-0.03(-0.36%)
Apr 22, 2005
7.705
7.738
7.705
7.738
9,220
+0.04(+0.50%)
Apr 21, 2005
7.600
7.738
7.561
7.699
43,752
+0.14(+1.83%)
Apr 20, 2005
7.578
7.633
7.561
7.561
22,057
-0.07(-0.94%)
Apr 19, 2005
7.666
7.677
7.594
7.633
21,876
+0.01(+0.07%)
Apr 18, 2005
7.649
7.649
7.627
7.627
25,492
-0.04(-0.51%)
Apr 15, 2005
7.655
7.672
7.649
7.666
11,932
-0.01(-0.14%)
Apr 14, 2005
7.755
7.755
7.666
7.677
19,164
-0.08(-1.00%)
Apr 13, 2005
7.688
7.755
7.649
7.755
25,492
+0.01(+0.14%)
Apr 12, 2005
7.578
7.755
7.566
7.743
32,181
+0.15(+2.04%)
Apr 11, 2005
7.600
7.661
7.522
7.589
29,469
-0.07(-0.87%)
Apr 08, 2005
7.616
7.721
7.578
7.655
44,114
+0.07(+0.96%)
Apr 07, 2005
7.572
7.594
7.495
7.583
30,193
+0.07(+0.88%)
Apr 06, 2005
7.517
7.517
7.472
7.517
14,282
+0.02(+0.22%)
Apr 05, 2005
7.511
7.522
7.478
7.500
22,599
-0.01(-0.15%)
Apr 04, 2005
7.500
7.566
7.484
7.511
7,593
-0.02(-0.29%)
Apr 01, 2005
7.578
7.600
7.506
7.533
29,831
+0.07(+0.89%)
Mar 31, 2005
7.572
7.616
7.467
7.467
58,758
-0.06(-0.74%)
Mar 30, 2005
7.428
7.555
7.428
7.522
28,565
+0.06(+0.74%)
Mar 29, 2005
7.478
7.511
7.423
7.467
13,559
+0.01(+0.15%)
Mar 28, 2005
7.439
7.566
7.428
7.456
35,616
+0.02(+0.22%)
Mar 24, 2005
7.522
7.544
7.439
7.439
15,729
-0.05(-0.66%)
Mar 23, 2005
7.517
7.517
7.434
7.489
35,797
-0.06(-0.81%)
Mar 22, 2005
7.572
7.605
7.544
7.550
24,045
-0.05(-0.66%)
Mar 21, 2005
7.672
7.677
7.583
7.600
18,260
-0.06(-0.72%)
Mar 18, 2005
7.638
7.677
7.611
7.655
20,430
+0.02(+0.29%)
Mar 17, 2005
7.688
7.688
7.622
7.633
10,667
-0.04(-0.50%)
Mar 16, 2005
7.666
7.683
7.644
7.672
18,802
+0.00(+0.00%)
Mar 15, 2005
7.705
7.705
7.616
7.672
26,034
+0.00(+0.00%)
Mar 14, 2005
7.716
7.716
7.661
7.672
32,362
-0.05(-0.64%)
Mar 11, 2005
7.649
7.721
7.644
7.721
23,684
+0.01(+0.07%)
Mar 10, 2005
7.738
7.738
7.688
7.716
17,356
-0.03(-0.36%)
Mar 09, 2005
7.743
7.771
7.710
7.743
16,090
-0.02(-0.21%)
Mar 08, 2005
7.716
7.760
7.715
7.760
23,142
+0.06(+0.72%)
Mar 07, 2005
7.732
7.743
7.683
7.705
23,322
-0.03(-0.36%)
Mar 04, 2005
7.755
7.766
7.727
7.732
17,718
-0.01(-0.14%)
Mar 03, 2005
7.683
7.743
7.683
7.743
15,367
+0.02(+0.29%)
Mar 02, 2005
7.732
7.766
7.721
7.721
23,503
-0.01(-0.14%)
Mar 01, 2005
7.661
7.766
7.661
7.732
36,159
+0.02(+0.27%)
Feb 28, 2005
7.605
7.766
7.605
7.711
65,267
-0.06(-0.77%)
Feb 25, 2005
7.705
7.771
7.705
7.771
7,593
+0.06(+0.79%)
Feb 24, 2005
7.710
7.755
7.672
7.710
32,362
+0.06(+0.72%)
Feb 23, 2005
7.638
7.716
7.638
7.655
29,469
+0.02(+0.29%)
Feb 22, 2005
7.622
7.633
7.589
7.633
14,825
-0.01(-0.14%)
Feb 18, 2005
7.738
7.743
7.644
7.644
22,057
-0.10(-1.29%)
Feb 17, 2005
7.760
7.815
7.633
7.743
36,159
-0.07(-0.92%)
Feb 16, 2005
7.777
7.826
7.743
7.815
19,887
+0.04(+0.50%)
Feb 15, 2005
7.799
7.832
7.755
7.777
15,006
+0.03(+0.36%)
Feb 14, 2005
7.871
7.871
7.749
7.749
19,164
-0.11(-1.34%)
Feb 11, 2005
7.793
7.871
7.732
7.854
28,927
+0.08(+1.07%)
Feb 10, 2005
7.815
7.854
7.766
7.771
19,706
+0.01(+0.14%)
Feb 09, 2005
7.799
7.804
7.710
7.760
32,001
+0.02(+0.21%)
Feb 08, 2005
7.605
7.799
7.594
7.743
41,221
+0.08(+1.08%)
Feb 07, 2005
7.727
7.727
7.644
7.661
19,706
-0.04(-0.50%)
Feb 04, 2005
7.738
7.793
7.688
7.699
32,362
-0.01(-0.14%)
Feb 03, 2005
7.666
7.771
7.661
7.710
11,932
+0.03(+0.36%)
Feb 02, 2005
7.627
7.683
7.627
7.683
9,763
+0.07(+0.87%)
Feb 01, 2005
7.589
7.627
7.561
7.616
17,718
+0.04(+0.51%)
Jan 31, 2005
7.633
7.644
7.522
7.578
18,260
-0.02(-0.22%)
Jan 28, 2005
7.638
7.688
7.572
7.594
44,837
-0.04(-0.58%)
Jan 27, 2005
7.633
7.683
7.605
7.638
22,238
+0.06(+0.80%)
Jan 26, 2005
7.605
7.616
7.506
7.578
22,418
+0.01(+0.15%)
Jan 25, 2005
7.578
7.605
7.566
7.566
18,441
-0.03(-0.44%)
Jan 24, 2005
7.589
7.627
7.572
7.600
18,983
+0.02(+0.29%)
Jan 21, 2005
7.578
7.633
7.550
7.578
32,001
+0.03(+0.37%)
Jan 20, 2005
7.517
7.633
7.511
7.550
38,871
+0.03(+0.44%)
Jan 19, 2005
7.605
7.611
7.472
7.517
53,335
-0.07(-0.88%)
Jan 18, 2005
7.495
7.594
7.439
7.583
45,560
+0.11(+1.48%)
Jan 14, 2005
7.439
7.472
7.401
7.472
37,786
+0.04(+0.52%)
Jan 13, 2005
7.406
7.439
7.406
7.434
31,458
-0.02(-0.22%)
Jan 12, 2005
7.445
7.450
7.434
7.450
18,802
-0.03(-0.44%)
Jan 11, 2005
7.478
7.511
7.472
7.484
25,311
+0.00(+0.00%)
Jan 10, 2005
7.533
7.605
7.478
7.484
35,255
-0.02(-0.22%)
Jan 07, 2005
7.533
7.616
7.489
7.500
24,588
+0.01(+0.07%)
Jan 06, 2005
7.522
7.661
7.495
7.495
54,600
-0.08(-1.09%)
Jan 05, 2005
7.522
7.589
7.517
7.578
47,911
+0.06(+0.81%)
Jan 04, 2005
7.472
7.517
7.439
7.517
27,842
+0.03(+0.44%)
Jan 03, 2005
7.412
7.484
7.412
7.484
50,803
+0.11(+1.42%)
Dec 31, 2004
7.384
7.445
7.373
7.378
112,817
-0.01(-0.15%)
Dec 30, 2004
7.384
7.439
7.384
7.390
48,453
-0.01(-0.07%)
Dec 29, 2004
7.434
7.434
7.378
7.395
31,820
+0.02(+0.22%)
Dec 28, 2004
7.406
7.428
7.378
7.378
33,085
-0.01(-0.15%)
Dec 27, 2004
7.401
7.412
7.390
7.390
25,311
-0.04(-0.52%)
Dec 23, 2004
7.461
7.461
7.401
7.428
42,848
-0.03(-0.44%)
Dec 22, 2004
7.434
7.467
7.423
7.461
28,927
+0.06(+0.82%)
Dec 21, 2004
7.395
7.434
7.340
7.401
48,272
+0.01(+0.07%)
Dec 20, 2004
7.362
7.412
7.345
7.395
67,256
+0.03(+0.45%)
Dec 17, 2004
7.367
7.384
7.362
7.362
15,910
-0.02(-0.30%)
Dec 16, 2004
7.439
7.450
7.384
7.384
59,301
-0.07(-0.89%)
Dec 15, 2004
7.450
7.461
7.412
7.450
48,634
+0.03(+0.37%)
Dec 14, 2004
7.417
7.461
7.417
7.423
43,029
+0.00(+0.00%)
Dec 13, 2004
7.456
7.478
7.423
7.423
56,770
-0.10(-1.32%)
Dec 10, 2004
7.550
7.555
7.500
7.522
41,402
-0.03(-0.37%)
Dec 09, 2004
7.561
7.578
7.522
7.550
16,271
+0.01(+0.15%)
Dec 08, 2004
7.578
7.594
7.522
7.539
13,559
+0.01(+0.15%)
Dec 07, 2004
7.544
7.566
7.522
7.528
8,316
-0.02(-0.22%)
Dec 06, 2004
7.550
7.550
7.533
7.544
25,492
-0.06(-0.80%)
Dec 03, 2004
7.511
7.605
7.495
7.605
51,888
+0.15(+2.00%)
Dec 02, 2004
7.456
7.478
7.423
7.456
45,018
+0.00(+0.00%)
Dec 01, 2004
7.506
7.511
7.450
7.456
70,691
-0.03(-0.44%)
Nov 30, 2004
7.495
7.506
7.467
7.489
45,380
+0.02(+0.22%)
Nov 29, 2004
7.522
7.522
7.467
7.472
41,402
-0.07(-0.88%)
Nov 26, 2004
7.522
7.539
7.522
7.539
18,622
+0.02(+0.22%)
Nov 24, 2004
7.528
7.533
7.522
7.522
19,345
-0.01(-0.07%)
Nov 23, 2004
7.511
7.533
7.495
7.528
15,729
+0.03(+0.37%)
Nov 22, 2004
7.555
7.555
7.500
7.500
25,311
+0.01(+0.07%)
Nov 19, 2004
7.522
7.522
7.478
7.495
31,458
-0.03(-0.44%)
Nov 18, 2004
7.555
7.589
7.522
7.528
19,526
-0.02(-0.22%)
Nov 17, 2004
7.561
7.561
7.500
7.544
39,594
-0.01(-0.07%)
Nov 16, 2004
7.611
7.611
7.539
7.550
52,250
-0.02(-0.29%)
Nov 15, 2004
7.627
7.633
7.572
7.572
29,650
-0.05(-0.65%)
Nov 12, 2004
7.644
7.688
7.566
7.622
29,289
-0.02(-0.29%)
Nov 11, 2004
7.589
7.716
7.583
7.644
26,396
+0.09(+1.17%)
Nov 10, 2004
7.528
7.611
7.489
7.555
28,746
+0.02(+0.22%)
Nov 09, 2004
7.439
7.539
7.439
7.539
13,559
+0.10(+1.34%)
Nov 08, 2004
7.555
7.555
7.401
7.439
35,074
-0.12(-1.54%)
Nov 05, 2004
7.655
7.661
7.495
7.555
73,403
-0.12(-1.58%)
Nov 04, 2004
7.666
7.683
7.638
7.677
13,378
+0.02(+0.29%)
Nov 03, 2004
7.627
7.655
7.605
7.655
24,949
+0.02(+0.29%)
Nov 02, 2004
7.627
7.638
7.605
7.633
29,289
+0.01(+0.15%)
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.