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
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 11:34 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 (%)
Jun 30, 2004
6.189
6.189
6.141
6.170
75,759
-0.03(-0.53%)
Jun 29, 2004
6.160
6.203
6.160
6.203
80,402
+0.04(+0.69%)
Jun 28, 2004
6.208
6.208
6.156
6.160
123,874
-0.03(-0.54%)
Jun 25, 2004
6.184
6.208
6.170
6.193
77,236
+0.03(+0.46%)
Jun 24, 2004
6.175
6.208
6.165
6.165
165,868
+0.00(+0.00%)
Jun 23, 2004
6.179
6.179
6.151
6.165
83,567
-0.00(-0.08%)
Jun 22, 2004
6.175
6.175
6.141
6.170
62,675
+0.02(+0.31%)
Jun 21, 2004
6.156
6.179
6.141
6.151
65,208
-0.00(-0.08%)
Jun 18, 2004
6.137
6.160
6.137
6.156
54,445
+0.02(+0.31%)
Jun 17, 2004
6.156
6.160
6.127
6.137
94,330
-0.01(-0.15%)
Jun 16, 2004
6.141
6.165
6.113
6.146
87,577
-0.02(-0.38%)
Jun 15, 2004
6.151
6.175
6.127
6.170
336,169
+0.04(+0.70%)
Jun 14, 2004
6.193
6.193
6.099
6.127
165,868
-0.05(-0.84%)
Jun 10, 2004
6.203
6.203
6.160
6.179
64,574
+0.01(+0.15%)
Jun 09, 2004
6.165
6.208
6.122
6.170
226,856
-0.04(-0.69%)
Jun 08, 2004
6.217
6.231
6.193
6.212
60,354
-0.02(-0.30%)
Jun 07, 2004
6.260
6.260
6.217
6.231
64,574
-0.02(-0.30%)
Jun 04, 2004
6.231
6.269
6.222
6.250
36,930
+0.01(+0.15%)
Jun 03, 2004
6.255
6.283
6.236
6.241
63,308
-0.01(-0.23%)
Jun 02, 2004
6.279
6.293
6.227
6.255
71,327
-0.09(-1.35%)
Jun 01, 2004
6.326
6.340
6.288
6.340
87,999
+0.03(+0.45%)
May 28, 2004
6.321
6.350
6.312
6.312
46,426
-0.01(-0.15%)
May 27, 2004
6.302
6.321
6.288
6.321
70,272
+0.03(+0.53%)
May 26, 2004
6.236
6.288
6.236
6.288
47,481
+0.05(+0.76%)
May 25, 2004
6.208
6.246
6.203
6.241
74,282
+0.05(+0.77%)
May 24, 2004
6.175
6.250
6.170
6.193
154,684
+0.01(+0.23%)
May 21, 2004
6.184
6.208
6.175
6.179
32,076
+0.00(+0.00%)
May 20, 2004
6.151
6.179
6.137
6.179
108,046
+0.04(+0.70%)
May 19, 2004
6.056
6.156
6.047
6.137
199,211
+0.07(+1.09%)
May 18, 2004
6.113
6.118
6.066
6.070
70,061
-0.03(-0.47%)
May 17, 2004
6.113
6.151
6.099
6.099
76,603
-0.01(-0.23%)
May 14, 2004
6.009
6.122
6.009
6.113
116,066
+0.10(+1.73%)
May 13, 2004
6.066
6.094
5.923
6.009
114,799
-0.04(-0.63%)
May 12, 2004
6.103
6.122
6.042
6.047
95,174
-0.04(-0.70%)
May 11, 2004
5.957
6.089
5.957
6.089
133,581
+0.11(+1.82%)
May 10, 2004
6.018
6.066
5.966
5.980
146,665
-0.09(-1.41%)
May 07, 2004
6.170
6.175
6.018
6.066
286,366
-0.11(-1.84%)
May 06, 2004
6.246
6.246
6.170
6.179
80,402
-0.07(-1.06%)
May 05, 2004
6.283
6.293
6.137
6.246
238,462
-0.08(-1.20%)
May 04, 2004
6.326
6.326
6.298
6.321
128,516
-0.00(-0.07%)
May 03, 2004
6.326
6.392
6.279
6.326
114,799
+0.00(+0.07%)
Apr 30, 2004
6.269
6.359
6.269
6.321
100,449
+0.00(+0.00%)
Apr 29, 2004
6.326
6.345
6.302
6.321
136,535
-0.01(-0.15%)
Apr 28, 2004
6.383
6.383
6.326
6.331
109,524
-0.04(-0.67%)
Apr 27, 2004
6.364
6.374
6.326
6.374
130,627
+0.01(+0.22%)
Apr 26, 2004
6.397
6.397
6.359
6.359
139,490
-0.03(-0.52%)
Apr 23, 2004
6.421
6.421
6.374
6.392
149,619
-0.01(-0.15%)
Apr 22, 2004
6.359
6.445
6.359
6.402
123,241
+0.02(+0.37%)
Apr 21, 2004
6.435
6.435
6.369
6.378
161,648
-0.05(-0.74%)
Apr 20, 2004
6.511
6.511
6.426
6.426
174,310
-0.06(-0.95%)
Apr 19, 2004
6.539
6.558
6.487
6.487
146,243
-0.03(-0.44%)
Apr 16, 2004
6.464
6.516
6.445
6.516
133,792
+0.05(+0.81%)
Apr 15, 2004
6.464
6.511
6.421
6.464
151,096
+0.01(+0.15%)
Apr 14, 2004
6.492
6.516
6.454
6.454
173,465
-0.08(-1.23%)
Apr 13, 2004
6.577
6.577
6.506
6.535
90,742
-0.07(-1.01%)
Apr 12, 2004
6.610
6.639
6.587
6.601
116,910
-0.02(-0.36%)
Apr 08, 2004
6.658
6.667
6.615
6.625
164,180
-0.02(-0.29%)
Apr 07, 2004
6.644
6.663
6.577
6.644
195,624
+0.04(+0.65%)
Apr 06, 2004
6.625
6.639
6.592
6.601
159,538
-0.02(-0.36%)
Apr 05, 2004
6.828
6.828
6.625
6.625
262,942
-0.23(-3.39%)
Apr 02, 2004
6.890
6.914
6.824
6.857
154,262
-0.08(-1.16%)
Apr 01, 2004
6.909
6.942
6.909
6.937
103,193
+0.01(+0.14%)
Mar 31, 2004
6.966
6.990
6.928
6.928
127,461
-0.04(-0.54%)
Mar 30, 2004
6.966
6.990
6.956
6.966
198,367
+0.01(+0.14%)
Mar 29, 2004
6.975
7.004
6.952
6.956
195,413
-0.01(-0.20%)
Mar 26, 2004
7.056
7.056
6.971
6.971
99,394
-0.04(-0.54%)
Mar 25, 2004
7.042
7.042
6.975
7.009
144,977
-0.00(-0.07%)
Mar 24, 2004
7.037
7.037
7.013
7.013
99,605
+0.02(+0.34%)
Mar 23, 2004
7.032
7.032
6.985
6.990
80,613
-0.03(-0.47%)
Mar 22, 2004
7.013
7.046
6.994
7.023
114,377
+0.03(+0.41%)
Mar 19, 2004
7.037
7.042
6.994
6.994
114,799
-0.02(-0.27%)
Mar 18, 2004
7.056
7.065
7.013
7.013
183,384
-0.02(-0.34%)
Mar 17, 2004
7.004
7.046
6.994
7.037
92,852
+0.05(+0.68%)
Mar 16, 2004
7.027
7.051
6.966
6.990
137,802
-0.02(-0.27%)
Mar 15, 2004
7.037
7.042
6.975
7.009
90,320
+0.03(+0.41%)
Mar 12, 2004
7.004
7.009
6.966
6.980
106,358
+0.00(+0.00%)
Mar 11, 2004
7.013
7.013
6.975
6.980
70,483
-0.01(-0.14%)
Mar 10, 2004
6.994
6.999
6.975
6.990
94,330
+0.03(+0.41%)
Mar 09, 2004
6.994
7.004
6.947
6.961
87,577
-0.03(-0.41%)
Mar 08, 2004
6.966
7.004
6.914
6.990
124,718
+0.02(+0.34%)
Mar 05, 2004
7.009
7.032
6.923
6.966
197,523
+0.04(+0.55%)
Mar 04, 2004
6.918
6.937
6.881
6.928
81,457
+0.01(+0.21%)
Mar 03, 2004
6.942
6.956
6.866
6.914
147,720
-0.03(-0.48%)
Mar 02, 2004
6.966
6.985
6.947
6.947
115,010
-0.01(-0.14%)
Mar 01, 2004
6.971
6.990
6.956
6.956
106,358
+0.02(+0.34%)
Feb 27, 2004
6.975
6.975
6.928
6.933
100,449
-0.01(-0.14%)
Feb 26, 2004
6.961
6.961
6.914
6.942
73,227
+0.00(+0.00%)
Feb 25, 2004
6.961
6.966
6.918
6.942
95,174
+0.02(+0.34%)
Feb 24, 2004
6.942
6.961
6.895
6.918
103,826
+0.02(+0.34%)
Feb 23, 2004
6.961
6.961
6.871
6.895
153,418
-0.04(-0.55%)
Feb 20, 2004
6.947
6.947
6.871
6.933
108,891
+0.02(+0.27%)
Feb 19, 2004
7.027
7.027
6.895
6.914
209,340
-0.10(-1.42%)
Feb 18, 2004
7.013
7.027
6.990
7.013
101,716
+0.01(+0.14%)
Feb 17, 2004
7.023
7.027
6.966
7.004
135,269
+0.03(+0.41%)
Feb 13, 2004
6.933
6.980
6.928
6.975
150,885
+0.02(+0.34%)
Feb 12, 2004
6.937
6.961
6.918
6.952
71,116
+0.03(+0.48%)
Feb 11, 2004
6.909
6.956
6.895
6.918
144,766
+0.01(+0.14%)
Feb 10, 2004
6.900
6.909
6.876
6.909
114,166
+0.01(+0.21%)
Feb 09, 2004
6.900
6.900
6.866
6.895
64,996
+0.01(+0.14%)
Feb 06, 2004
6.900
6.904
6.847
6.885
137,802
-0.01(-0.14%)
Feb 05, 2004
6.890
6.909
6.871
6.895
75,126
+0.01(+0.14%)
Feb 04, 2004
6.895
6.895
6.852
6.885
94,752
-0.03(-0.48%)
Feb 03, 2004
6.871
6.918
6.871
6.918
40,939
+0.03(+0.48%)
Feb 02, 2004
6.881
6.904
6.852
6.885
95,807
+0.02(+0.35%)
Jan 30, 2004
6.881
6.885
6.833
6.862
147,087
-0.02(-0.28%)
Jan 29, 2004
6.852
6.900
6.828
6.881
148,142
+0.00(+0.00%)
Jan 28, 2004
6.918
6.918
6.852
6.881
140,545
-0.03(-0.41%)
Jan 27, 2004
6.918
6.918
6.881
6.909
94,541
-0.01(-0.14%)
Jan 26, 2004
6.914
6.918
6.876
6.918
215,882
+0.01(+0.21%)
Jan 23, 2004
6.914
6.918
6.885
6.904
133,370
-0.01(-0.14%)
Jan 22, 2004
6.895
6.918
6.847
6.914
146,032
+0.03(+0.41%)
Jan 21, 2004
6.862
6.885
6.828
6.885
140,123
+0.04(+0.55%)
Jan 20, 2004
6.876
6.914
6.847
6.847
148,986
+0.00(+0.00%)
Jan 16, 2004
6.895
6.895
6.843
6.847
136,746
-0.01(-0.14%)
Jan 15, 2004
6.885
6.890
6.857
6.857
127,672
-0.00(-0.07%)
Jan 14, 2004
6.819
6.862
6.800
6.862
91,797
+0.05(+0.77%)
Jan 13, 2004
6.814
6.824
6.729
6.809
168,612
+0.03(+0.49%)
Jan 12, 2004
6.772
6.819
6.729
6.776
139,701
+0.05(+0.78%)
Jan 09, 2004
6.724
6.776
6.719
6.724
145,188
+0.06(+0.85%)
Jan 08, 2004
6.682
6.729
6.658
6.667
74,915
-0.02(-0.28%)
Jan 07, 2004
6.719
6.719
6.682
6.686
69,639
-0.04(-0.63%)
Jan 06, 2004
6.700
6.729
6.700
6.729
41,783
+0.03(+0.42%)
Jan 05, 2004
6.653
6.715
6.648
6.700
159,538
+0.05(+0.71%)
Jan 02, 2004
6.639
6.677
6.634
6.653
96,440
-0.01(-0.14%)
Dec 31, 2003
6.667
6.672
6.625
6.663
152,363
+0.02(+0.29%)
Dec 30, 2003
6.648
6.672
6.615
6.644
192,880
+0.03(+0.43%)
Dec 29, 2003
6.648
6.653
6.606
6.615
112,267
-0.03(-0.50%)
Dec 26, 2003
6.677
6.677
6.629
6.648
34,819
-0.02(-0.28%)
Dec 24, 2003
6.606
6.667
6.596
6.667
81,457
+0.01(+0.21%)
Dec 23, 2003
6.648
6.672
6.577
6.653
171,355
+0.03(+0.43%)
Dec 22, 2003
6.615
6.648
6.610
6.625
221,369
+0.04(+0.65%)
Dec 19, 2003
6.601
6.606
6.568
6.582
121,341
-0.00(-0.07%)
Dec 18, 2003
6.610
6.610
6.563
6.587
186,127
-0.02(-0.29%)
Dec 17, 2003
6.563
6.606
6.558
6.606
156,161
+0.04(+0.65%)
Dec 16, 2003
6.573
6.606
6.563
6.563
158,693
-0.04(-0.57%)
Dec 15, 2003
6.554
6.601
6.544
6.601
146,665
+0.03(+0.51%)
Dec 12, 2003
6.573
6.577
6.544
6.568
153,207
+0.00(+0.07%)
Dec 11, 2003
6.558
6.582
6.525
6.563
213,350
+0.04(+0.58%)
Dec 10, 2003
6.544
6.558
6.516
6.525
87,999
-0.01(-0.22%)
Dec 09, 2003
6.539
6.563
6.530
6.539
139,490
-0.02(-0.36%)
Dec 08, 2003
6.539
6.558
6.535
6.563
146,876
+0.02(+0.36%)
Dec 05, 2003
6.601
6.601
6.535
6.539
93,907
-0.01(-0.14%)
Dec 04, 2003
6.577
6.577
6.516
6.549
88,421
+0.01(+0.14%)
Dec 03, 2003
6.577
6.577
6.577
6.539
137,380
-0.06(-0.93%)
Dec 02, 2003
6.587
6.592
6.563
6.601
199,211
+0.02(+0.29%)
Dec 01, 2003
6.577
6.582
6.539
6.582
193,513
+0.00(+0.00%)
Nov 28, 2003
6.558
6.582
6.554
6.582
27,855
+0.04(+0.65%)
Nov 26, 2003
6.563
6.582
6.530
6.539
134,003
+0.00(+0.07%)
Nov 25, 2003
6.563
6.563
6.516
6.535
87,366
+0.02(+0.29%)
Nov 24, 2003
6.554
6.554
6.516
6.516
128,516
+0.00(+0.00%)
Nov 21, 2003
6.506
6.530
6.483
6.516
77,025
+0.01(+0.15%)
Nov 20, 2003
6.492
6.530
6.468
6.506
95,385
+0.04(+0.66%)
Nov 19, 2003
6.516
6.520
6.464
6.464
141,600
-0.04(-0.58%)
Nov 18, 2003
6.516
6.516
6.468
6.501
99,183
-0.01(-0.15%)
Nov 17, 2003
6.478
6.501
6.478
6.511
176,631
+0.05(+0.81%)
Nov 14, 2003
6.449
6.464
6.440
6.459
160,593
+0.04(+0.59%)
Nov 13, 2003
6.445
6.445
6.416
6.421
75,970
-0.02(-0.29%)
Nov 12, 2003
6.426
6.445
6.411
6.440
87,155
+0.02(+0.30%)
Nov 11, 2003
6.416
6.426
6.388
6.421
70,061
+0.02(+0.30%)
Nov 10, 2003
6.430
6.445
6.397
6.402
79,135
-0.02(-0.37%)
Nov 07, 2003
6.440
6.449
6.426
6.426
191,192
-0.03(-0.44%)
Nov 06, 2003
6.459
6.487
6.445
6.454
113,955
-0.01(-0.22%)
Nov 05, 2003
6.468
6.478
6.411
6.468
72,171
-0.01(-0.15%)
Nov 04, 2003
6.492
6.492
6.468
6.478
147,441
-0.02(-0.29%)
Nov 03, 2003
6.492
6.497
6.492
6.497
25,534
+0.01(+0.22%)
Oct 31, 2003
6.483
6.483
6.483
6.483
37,563
+0.00(+0.00%)
Oct 30, 2003
6.468
6.483
6.468
6.483
74,493
-0.01(-0.15%)
Oct 29, 2003
6.487
6.501
6.483
6.492
104,459
+0.00(+0.07%)
Oct 28, 2003
6.478
6.483
6.478
6.487
67,951
+0.02(+0.29%)
Oct 27, 2003
6.483
6.483
6.440
6.468
56,555
-0.01(-0.15%)
Oct 24, 2003
6.483
6.487
6.454
6.478
27,855
+0.01(+0.15%)
Oct 23, 2003
6.454
6.468
6.426
6.468
48,958
+0.02(+0.37%)
Oct 22, 2003
6.397
6.445
6.397
6.445
185,283
+0.04(+0.67%)
Oct 21, 2003
6.421
6.421
6.378
6.402
96,440
-0.01(-0.22%)
Oct 20, 2003
6.383
6.421
6.383
6.416
52,968
+0.03(+0.52%)
Oct 17, 2003
6.374
6.397
6.374
6.383
42,627
+0.01(+0.15%)
Oct 16, 2003
6.411
6.411
6.411
6.374
67,529
-0.03(-0.44%)
Oct 15, 2003
6.397
6.416
6.378
6.402
150,041
+0.00(+0.07%)
Oct 14, 2003
6.445
6.445
6.397
6.397
65,841
-0.05(-0.81%)
Oct 13, 2003
6.426
6.449
6.426
6.449
19,625
+0.03(+0.44%)
Oct 10, 2003
6.416
6.421
6.392
6.421
83,145
-0.01(-0.22%)
Oct 09, 2003
6.449
6.449
6.411
6.435
47,270
+0.01(+0.15%)
Oct 08, 2003
6.416
6.454
6.416
6.426
61,620
-0.02(-0.29%)
Oct 07, 2003
6.426
6.445
6.426
6.445
35,241
+0.03(+0.52%)
Oct 06, 2003
6.445
6.468
6.421
6.411
29,544
-0.05(-0.81%)
Oct 03, 2003
6.459
6.478
6.445
6.464
98,339
-0.00(-0.07%)
Oct 02, 2003
6.473
6.473
6.468
6.468
29,544
+0.00(+0.07%)
Oct 01, 2003
6.501
6.506
6.468
6.464
121,974
-0.09(-1.37%)
Sep 30, 2003
6.483
6.563
6.478
6.554
107,413
+0.09(+1.32%)
Sep 29, 2003
6.454
6.468
6.440
6.468
53,179
+0.03(+0.44%)
Sep 26, 2003
6.445
6.464
6.426
6.440
62,675
-0.00(-0.07%)
Sep 25, 2003
6.426
6.445
6.416
6.445
32,076
+0.03(+0.44%)
Sep 24, 2003
6.426
6.426
6.407
6.416
161,226
-0.01(-0.22%)
Sep 23, 2003
6.445
6.445
6.421
6.430
107,413
-0.01(-0.22%)
Sep 22, 2003
6.464
6.473
6.430
6.445
136,113
-0.01(-0.22%)
Sep 19, 2003
6.459
6.468
6.459
6.459
56,766
+0.02(+0.37%)
Sep 18, 2003
6.435
6.459
6.388
6.435
136,113
+0.04(+0.59%)
Sep 17, 2003
6.383
6.411
6.383
6.397
80,613
-0.03(-0.44%)
Sep 16, 2003
6.411
6.426
6.369
6.426
48,536
+0.01(+0.22%)
Sep 15, 2003
6.402
6.445
6.392
6.411
67,740
-0.01(-0.22%)
Sep 12, 2003
6.397
6.430
6.397
6.426
29,544
+0.03(+0.44%)
Sep 11, 2003
6.435
6.435
6.397
6.397
37,985
-0.03(-0.44%)
Sep 10, 2003
6.411
6.426
6.374
6.426
39,040
+0.02(+0.37%)
Sep 09, 2003
6.421
6.430
6.374
6.402
89,687
-0.01(-0.15%)
Sep 08, 2003
6.421
6.426
6.397
6.411
61,409
+0.01(+0.22%)
Sep 05, 2003
6.411
6.421
6.388
6.397
43,049
+0.02(+0.37%)
Sep 04, 2003
6.345
6.383
6.336
6.374
76,181
+0.01(+0.22%)
Sep 03, 2003
6.359
6.378
6.336
6.359
140,334
-0.06(-0.89%)
Sep 02, 2003
6.411
6.430
6.402
6.416
74,071
-0.00(-0.07%)
Aug 29, 2003
6.426
6.426
6.392
6.421
45,793
+0.02(+0.30%)
Aug 28, 2003
6.411
6.411
6.359
6.402
51,280
+0.01(+0.15%)
Aug 27, 2003
6.407
6.407
6.359
6.392
32,287
+0.02(+0.30%)
Aug 26, 2003
6.397
6.397
6.326
6.374
101,505
-0.00(-0.07%)
Aug 25, 2003
6.388
6.392
6.326
6.378
127,461
+0.01(+0.15%)
Aug 22, 2003
6.383
6.397
6.369
6.369
37,352
+0.00(+0.07%)
Aug 21, 2003
6.383
6.416
6.355
6.364
73,649
-0.02(-0.30%)
Aug 20, 2003
6.378
6.421
6.378
6.383
38,407
-0.04(-0.59%)
Aug 19, 2003
6.416
6.426
6.383
6.421
58,244
+0.02(+0.30%)
Aug 18, 2003
6.397
6.416
6.392
6.402
91,375
+0.00(+0.07%)
Aug 15, 2003
6.378
6.397
6.312
6.397
46,848
+0.04(+0.60%)
Aug 14, 2003
6.407
6.407
6.312
6.359
52,335
-0.02(-0.30%)
Aug 13, 2003
6.388
6.430
6.340
6.378
79,769
-0.04(-0.59%)
Aug 12, 2003
6.397
6.430
6.378
6.416
99,394
-0.01(-0.22%)
Aug 11, 2003
6.430
6.483
6.378
6.430
74,071
-0.01(-0.22%)
Aug 08, 2003
6.430
6.454
6.397
6.445
112,900
+0.05(+0.74%)
Aug 07, 2003
6.407
6.454
6.397
6.397
45,793
+0.00(+0.07%)
Aug 06, 2003
6.383
6.392
6.317
6.392
133,792
+0.00(+0.07%)
Aug 05, 2003
6.364
6.392
6.340
6.388
56,766
+0.02(+0.37%)
Aug 04, 2003
6.397
6.407
6.336
6.364
83,989
-0.05(-0.81%)
Aug 01, 2003
6.435
6.435
6.364
6.416
45,371
-0.02(-0.29%)
Jul 31, 2003
6.445
6.449
6.430
6.435
60,354
+0.00(+0.00%)
Jul 30, 2003
6.383
6.468
6.383
6.435
136,535
-0.02(-0.29%)
Jul 29, 2003
6.568
6.568
6.397
6.454
117,121
-0.10(-1.59%)
Jul 28, 2003
6.615
6.615
6.539
6.558
86,944
-0.06(-0.86%)
Jul 25, 2003
6.615
6.625
6.549
6.615
79,558
-0.03(-0.43%)
Jul 24, 2003
6.634
6.644
6.544
6.644
109,102
+0.05(+0.79%)
Jul 23, 2003
6.610
6.620
6.549
6.592
64,574
+0.00(+0.07%)
Jul 22, 2003
6.596
6.625
6.587
6.587
44,316
+0.00(+0.07%)
Jul 21, 2003
6.634
6.634
6.558
6.582
74,915
-0.05(-0.71%)
Jul 18, 2003
6.634
6.639
6.592
6.629
58,244
+0.02(+0.29%)
Jul 17, 2003
6.634
6.634
6.587
6.610
94,963
-0.01(-0.14%)
Jul 16, 2003
6.776
6.776
6.620
6.620
85,466
-0.16(-2.31%)
Jul 15, 2003
6.838
6.838
6.729
6.776
99,605
-0.06(-0.90%)
Jul 14, 2003
6.809
6.838
6.776
6.838
90,109
+0.03(+0.49%)
Jul 11, 2003
6.762
6.805
6.738
6.805
92,008
+0.02(+0.28%)
Jul 10, 2003
6.776
6.786
6.753
6.786
56,766
+0.04(+0.56%)
Jul 09, 2003
6.776
6.800
6.743
6.748
124,085
-0.04(-0.63%)
Jul 08, 2003
6.776
6.819
6.757
6.791
149,197
-0.02(-0.35%)
Jul 07, 2003
6.833
6.833
6.800
6.814
83,989
-0.02(-0.28%)
Jul 03, 2003
6.800
6.833
6.776
6.833
84,200
+0.03(+0.49%)
Jul 02, 2003
6.814
6.838
6.791
6.800
86,310
+0.01(+0.14%)
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.