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
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2005
6.008
6.038
5.987
6.013
124,538
-0.01(-0.21%)
Apr 28, 2005
5.995
6.038
5.979
6.025
128,341
+0.05(+0.77%)
Apr 27, 2005
5.941
5.996
5.941
5.979
76,054
+0.03(+0.57%)
Apr 26, 2005
5.937
5.966
5.928
5.945
68,448
+0.01(+0.21%)
Apr 25, 2005
5.895
5.945
5.895
5.933
73,439
+0.01(+0.22%)
Apr 22, 2005
5.899
5.937
5.882
5.920
101,722
+0.03(+0.49%)
Apr 21, 2005
5.912
5.912
5.861
5.891
102,435
-0.02(-0.36%)
Apr 20, 2005
5.891
5.928
5.882
5.912
69,637
-0.00(-0.07%)
Apr 19, 2005
5.933
5.962
5.912
5.916
109,565
+0.00(+0.07%)
Apr 18, 2005
5.891
5.928
5.891
5.912
89,126
+0.03(+0.43%)
Apr 15, 2005
5.937
5.937
5.882
5.886
55,852
-0.05(-0.85%)
Apr 14, 2005
5.886
5.941
5.886
5.937
145,929
+0.07(+1.15%)
Apr 13, 2005
5.903
5.920
5.857
5.870
87,700
-0.07(-1.13%)
Apr 12, 2005
5.920
5.937
5.878
5.937
124,776
+0.04(+0.64%)
Apr 11, 2005
5.870
5.903
5.861
5.899
120,973
+0.01(+0.21%)
Apr 08, 2005
5.941
5.966
5.882
5.886
207,723
-0.09(-1.55%)
Apr 07, 2005
6.017
6.034
5.979
5.979
93,404
-0.06(-0.98%)
Apr 06, 2005
6.071
6.080
6.000
6.038
169,220
-0.03(-0.55%)
Apr 05, 2005
6.122
6.177
6.071
6.071
114,319
-0.04(-0.69%)
Apr 04, 2005
6.130
6.156
6.101
6.114
35,888
+0.02(+0.35%)
Apr 01, 2005
6.017
6.185
6.017
6.092
187,521
+0.11(+1.76%)
Mar 31, 2005
5.975
6.025
5.966
5.987
82,708
+0.04(+0.64%)
Mar 30, 2005
5.891
5.953
5.891
5.949
85,561
+0.06(+1.00%)
Mar 29, 2005
5.891
5.945
5.886
5.891
110,040
+0.04(+0.65%)
Mar 28, 2005
5.996
5.996
5.853
5.853
231,965
-0.12(-2.04%)
Mar 24, 2005
5.975
6.038
5.928
5.974
125,964
+0.03(+0.56%)
Mar 23, 2005
6.143
6.143
5.937
5.941
227,925
-0.20(-3.29%)
Mar 22, 2005
6.147
6.177
6.122
6.143
130,242
-0.00(-0.07%)
Mar 21, 2005
6.185
6.198
6.101
6.147
74,628
-0.03(-0.54%)
Mar 18, 2005
6.223
6.223
6.151
6.181
84,610
-0.04(-0.68%)
Mar 17, 2005
6.215
6.236
6.193
6.223
100,296
+0.02(+0.27%)
Mar 16, 2005
6.164
6.215
6.147
6.206
103,386
+0.04(+0.61%)
Mar 15, 2005
6.185
6.231
6.143
6.168
126,677
+0.02(+0.27%)
Mar 14, 2005
6.219
6.219
6.147
6.151
88,650
-0.08(-1.22%)
Mar 11, 2005
6.240
6.273
6.206
6.227
133,094
-0.07(-1.07%)
Mar 10, 2005
6.269
6.294
6.244
6.294
133,570
+0.02(+0.27%)
Mar 09, 2005
6.299
6.324
6.252
6.278
225,548
-0.05(-0.73%)
Mar 08, 2005
6.299
6.324
6.294
6.324
166,130
+0.03(+0.40%)
Mar 07, 2005
6.294
6.315
6.282
6.299
139,987
-0.01(-0.13%)
Mar 04, 2005
6.286
6.311
6.278
6.307
94,354
+0.03(+0.54%)
Mar 03, 2005
6.231
6.278
6.219
6.273
171,122
+0.05(+0.74%)
Mar 02, 2005
6.206
6.240
6.206
6.227
140,938
+0.02(+0.34%)
Mar 01, 2005
6.143
6.215
6.130
6.206
134,045
+0.06(+1.03%)
Feb 28, 2005
6.151
6.164
6.122
6.143
154,247
+0.01(+0.14%)
Feb 25, 2005
6.122
6.147
6.105
6.135
167,556
+0.01(+0.21%)
Feb 24, 2005
6.139
6.185
6.114
6.122
221,745
-0.04(-0.61%)
Feb 23, 2005
6.156
6.223
6.135
6.160
166,606
+0.01(+0.14%)
Feb 22, 2005
6.122
6.181
6.092
6.151
205,821
+0.04(+0.69%)
Feb 18, 2005
6.286
6.286
6.105
6.109
337,252
-0.18(-2.81%)
Feb 17, 2005
6.311
6.311
6.257
6.286
118,834
-0.01(-0.20%)
Feb 16, 2005
6.303
6.315
6.269
6.299
173,261
+0.02(+0.33%)
Feb 15, 2005
6.278
6.307
6.269
6.278
151,870
-0.02(-0.33%)
Feb 14, 2005
6.286
6.299
6.265
6.299
231,252
+0.03(+0.54%)
Feb 11, 2005
6.332
6.337
6.252
6.265
159,476
-0.10(-1.52%)
Feb 10, 2005
6.337
6.370
6.328
6.362
143,077
+0.01(+0.20%)
Feb 09, 2005
6.337
6.358
6.324
6.349
169,933
+0.02(+0.27%)
Feb 08, 2005
6.315
6.366
6.315
6.332
179,915
+0.00(+0.07%)
Feb 07, 2005
6.332
6.349
6.315
6.328
106,951
-0.02(-0.33%)
Feb 04, 2005
6.349
6.391
6.320
6.349
173,736
+0.03(+0.53%)
Feb 03, 2005
6.265
6.374
6.265
6.315
235,530
+0.03(+0.54%)
Feb 02, 2005
6.299
6.324
6.248
6.282
265,952
+0.00(+0.07%)
Feb 01, 2005
6.236
6.324
6.236
6.278
187,996
+0.03(+0.47%)
Jan 31, 2005
6.215
6.248
6.193
6.248
128,341
+0.04(+0.68%)
Jan 28, 2005
6.151
6.206
6.151
6.206
159,951
+0.04(+0.68%)
Jan 27, 2005
6.172
6.177
6.139
6.164
146,166
+0.01(+0.21%)
Jan 26, 2005
6.172
6.198
6.126
6.151
163,754
-0.03(-0.41%)
Jan 25, 2005
6.202
6.227
6.168
6.177
180,391
-0.03(-0.41%)
Jan 24, 2005
6.156
6.202
6.135
6.202
68,924
+0.05(+0.82%)
Jan 21, 2005
6.151
6.156
6.130
6.151
102,197
+0.00(+0.00%)
Jan 20, 2005
6.143
6.151
6.118
6.151
115,507
+0.00(+0.00%)
Jan 19, 2005
6.130
6.151
6.130
6.151
100,058
+0.05(+0.83%)
Jan 18, 2005
6.101
6.122
6.097
6.101
64,170
+0.00(+0.00%)
Jan 14, 2005
6.114
6.126
6.080
6.101
73,915
+0.00(+0.07%)
Jan 13, 2005
6.101
6.126
6.097
6.097
166,843
-0.01(-0.21%)
Jan 12, 2005
6.097
6.130
6.092
6.109
165,893
+0.01(+0.21%)
Jan 11, 2005
6.088
6.097
6.071
6.097
81,520
+0.03(+0.42%)
Jan 10, 2005
6.092
6.092
6.063
6.071
68,211
+0.00(+0.00%)
Jan 07, 2005
6.063
6.092
6.046
6.071
113,130
+0.03(+0.42%)
Jan 06, 2005
6.046
6.055
6.038
6.046
38,740
+0.00(+0.07%)
Jan 05, 2005
6.080
6.080
5.987
6.042
184,193
+0.00(+0.07%)
Jan 04, 2005
6.034
6.055
6.013
6.038
125,964
+0.00(+0.00%)
Jan 03, 2005
5.954
6.038
5.941
6.038
231,727
+0.08(+1.41%)
Dec 31, 2004
5.924
5.975
5.874
5.954
280,687
+0.03(+0.57%)
Dec 30, 2004
5.891
5.928
5.878
5.920
253,830
+0.03(+0.43%)
Dec 29, 2004
5.933
5.933
5.891
5.895
310,634
-0.05(-0.78%)
Dec 28, 2004
5.992
5.992
5.941
5.941
161,377
-0.03(-0.42%)
Dec 27, 2004
6.025
6.034
5.941
5.966
365,060
-0.08(-1.25%)
Dec 23, 2004
6.067
6.067
6.013
6.042
205,584
+0.01(+0.21%)
Dec 22, 2004
6.105
6.122
6.029
6.029
214,853
-0.08(-1.24%)
Dec 21, 2004
6.126
6.147
6.101
6.105
135,709
-0.03(-0.55%)
Dec 20, 2004
6.181
6.189
6.130
6.139
221,507
-0.03(-0.41%)
Dec 17, 2004
6.172
6.172
6.135
6.164
166,368
-0.01(-0.14%)
Dec 16, 2004
6.177
6.185
6.147
6.172
166,843
+0.01(+0.20%)
Dec 15, 2004
6.147
6.185
6.143
6.160
139,274
+0.00(+0.00%)
Dec 14, 2004
6.164
6.168
6.105
6.160
222,458
+0.00(+0.00%)
Dec 13, 2004
6.181
6.185
6.114
6.160
154,009
-0.01(-0.20%)
Dec 10, 2004
6.151
6.185
6.143
6.172
121,924
+0.05(+0.89%)
Dec 09, 2004
6.105
6.143
6.105
6.118
82,708
-0.06(-1.02%)
Dec 08, 2004
6.189
6.206
6.160
6.181
104,336
+0.01(+0.20%)
Dec 07, 2004
6.181
6.181
6.143
6.168
92,215
+0.01(+0.14%)
Dec 06, 2004
6.143
6.168
6.126
6.160
96,969
+0.03(+0.48%)
Dec 03, 2004
6.097
6.164
6.097
6.130
96,969
+0.05(+0.83%)
Dec 02, 2004
6.164
6.164
6.080
6.080
182,767
-0.08(-1.37%)
Dec 01, 2004
6.084
6.164
6.084
6.164
223,171
+0.08(+1.31%)
Nov 30, 2004
6.160
6.160
6.080
6.084
131,906
-0.05(-0.82%)
Nov 29, 2004
6.130
6.135
6.097
6.135
110,991
+0.01(+0.21%)
Nov 26, 2004
6.118
6.139
6.109
6.122
46,583
+0.02(+0.28%)
Nov 24, 2004
6.114
6.118
6.092
6.105
84,134
+0.01(+0.14%)
Nov 23, 2004
6.109
6.118
6.080
6.097
127,153
+0.00(+0.07%)
Nov 22, 2004
6.046
6.097
6.046
6.092
190,135
+0.03(+0.56%)
Nov 19, 2004
6.118
6.122
6.050
6.059
90,552
-0.03(-0.55%)
Nov 18, 2004
6.109
6.114
6.080
6.092
53,950
+0.00(+0.00%)
Nov 17, 2004
6.092
6.118
6.063
6.092
136,897
+0.03(+0.42%)
Nov 16, 2004
6.109
6.109
6.050
6.067
114,319
+0.00(+0.00%)
Nov 15, 2004
6.063
6.067
6.000
6.067
116,220
+0.02(+0.28%)
Nov 12, 2004
5.992
6.050
5.992
6.050
72,964
+0.05(+0.84%)
Nov 11, 2004
5.945
6.017
5.937
6.000
146,404
+0.05(+0.78%)
Nov 10, 2004
5.979
5.979
5.916
5.954
191,086
-0.02(-0.35%)
Nov 09, 2004
5.975
5.996
5.933
5.975
207,960
+0.04(+0.64%)
Nov 08, 2004
6.076
6.097
5.903
5.937
96,256
-0.13(-2.15%)
Nov 05, 2004
6.156
6.156
6.067
6.067
140,700
-0.09(-1.44%)
Nov 04, 2004
6.177
6.206
6.156
6.156
208,198
-0.00(-0.07%)
Nov 03, 2004
6.122
6.168
6.109
6.160
117,646
+0.05(+0.76%)
Nov 02, 2004
6.084
6.139
6.084
6.114
179,678
-0.01(-0.21%)
Nov 01, 2004
6.109
6.198
6.067
6.126
226,023
+0.05(+0.76%)
Oct 29, 2004
6.076
6.092
6.071
6.080
81,995
+0.00(+0.07%)
Oct 28, 2004
6.084
6.088
6.059
6.076
98,157
+0.00(+0.07%)
Oct 27, 2004
6.114
6.114
6.071
6.071
87,462
-0.03(-0.48%)
Oct 26, 2004
6.101
6.109
6.071
6.101
147,592
+0.00(+0.00%)
Oct 25, 2004
6.088
6.101
6.076
6.101
91,265
+0.00(+0.00%)
Oct 22, 2004
6.118
6.118
6.076
6.101
184,193
+0.00(+0.00%)
Oct 21, 2004
6.126
6.147
6.076
6.101
177,301
+0.02(+0.28%)
Oct 20, 2004
6.118
6.118
6.046
6.084
110,278
+0.01(+0.14%)
Oct 19, 2004
6.080
6.105
6.067
6.076
158,287
+0.00(+0.00%)
Oct 18, 2004
6.067
6.076
6.055
6.076
82,708
+0.01(+0.21%)
Oct 15, 2004
6.097
6.097
6.046
6.063
89,126
-0.01(-0.21%)
Oct 14, 2004
6.122
6.122
6.063
6.076
79,381
-0.00(-0.07%)
Oct 13, 2004
6.101
6.101
6.071
6.080
87,462
-0.04(-0.62%)
Oct 12, 2004
6.114
6.135
6.097
6.118
122,637
+0.00(+0.07%)
Oct 11, 2004
6.135
6.143
6.101
6.114
85,798
+0.02(+0.35%)
Oct 08, 2004
6.063
6.109
6.063
6.092
137,848
+0.05(+0.77%)
Oct 07, 2004
6.063
6.063
6.046
6.046
80,332
-0.02(-0.28%)
Oct 06, 2004
6.042
6.063
6.042
6.063
98,870
+0.01(+0.14%)
Oct 05, 2004
6.067
6.067
6.029
6.055
140,938
-0.01(-0.14%)
Oct 04, 2004
6.080
6.101
6.050
6.063
115,507
-0.03(-0.55%)
Oct 01, 2004
6.088
6.101
6.059
6.097
118,121
+0.00(+0.07%)
Sep 30, 2004
6.135
6.135
6.084
6.092
125,489
-0.01(-0.21%)
Sep 29, 2004
6.143
6.143
6.101
6.105
81,758
-0.02(-0.27%)
Sep 28, 2004
6.122
6.139
6.101
6.122
84,134
+0.00(+0.07%)
Sep 27, 2004
6.076
6.118
6.059
6.118
158,525
+0.07(+1.11%)
Sep 24, 2004
6.076
6.080
6.038
6.050
136,659
-0.02(-0.28%)
Sep 23, 2004
6.097
6.101
6.055
6.067
118,834
-0.03(-0.48%)
Sep 22, 2004
6.063
6.097
6.038
6.097
74,628
+0.01(+0.21%)
Sep 21, 2004
6.092
6.092
6.059
6.084
70,350
+0.01(+0.21%)
Sep 20, 2004
6.092
6.092
6.042
6.071
101,960
+0.00(+0.07%)
Sep 17, 2004
6.050
6.080
6.021
6.067
145,929
+0.04(+0.70%)
Sep 16, 2004
6.025
6.046
6.004
6.025
88,888
+0.01(+0.14%)
Sep 15, 2004
6.055
6.055
5.996
6.017
96,018
-0.03(-0.56%)
Sep 14, 2004
6.076
6.114
6.050
6.050
203,920
-0.03(-0.48%)
Sep 13, 2004
6.059
6.101
6.046
6.080
60,130
+0.02(+0.28%)
Sep 10, 2004
6.038
6.080
6.038
6.063
67,735
+0.03(+0.49%)
Sep 09, 2004
6.034
6.055
6.013
6.034
62,744
+0.01(+0.21%)
Sep 08, 2004
6.088
6.092
5.983
6.021
148,305
-0.05(-0.83%)
Sep 07, 2004
6.126
6.126
6.063
6.071
54,663
-0.01(-0.21%)
Sep 03, 2004
6.105
6.143
6.059
6.084
87,700
-0.04(-0.69%)
Sep 02, 2004
6.185
6.185
6.122
6.126
135,471
-0.07(-1.09%)
Sep 01, 2004
6.135
6.202
6.118
6.193
123,825
+0.07(+1.17%)
Aug 31, 2004
6.114
6.139
6.080
6.122
124,063
+0.05(+0.83%)
Aug 30, 2004
6.055
6.101
6.038
6.071
90,314
+0.03(+0.56%)
Aug 27, 2004
6.004
6.059
6.004
6.038
95,543
+0.03(+0.56%)
Aug 26, 2004
6.034
6.038
5.962
6.004
154,009
-0.01(-0.21%)
Aug 25, 2004
6.021
6.029
6.000
6.017
84,372
+0.01(+0.14%)
Aug 24, 2004
5.962
6.017
5.954
6.008
197,027
+0.03(+0.42%)
Aug 23, 2004
6.008
6.008
5.966
5.983
122,399
-0.03(-0.42%)
Aug 20, 2004
6.013
6.013
5.979
6.008
64,170
+0.01(+0.14%)
Aug 19, 2004
6.013
6.017
5.996
6.000
41,592
-0.01(-0.14%)
Aug 18, 2004
6.029
6.034
6.004
6.008
67,973
+0.00(+0.07%)
Aug 17, 2004
5.987
6.021
5.987
6.004
60,843
-0.01(-0.21%)
Aug 16, 2004
6.034
6.034
5.983
6.017
91,265
-0.02(-0.28%)
Aug 13, 2004
6.017
6.034
5.996
6.034
61,318
+0.02(+0.28%)
Aug 12, 2004
5.975
6.021
5.975
6.017
62,031
-0.02(-0.35%)
Aug 11, 2004
6.017
6.038
6.000
6.038
177,301
+0.04(+0.70%)
Aug 10, 2004
5.975
6.013
5.975
5.996
52,524
+0.02(+0.28%)
Aug 09, 2004
5.975
6.013
5.954
5.979
104,336
+0.02(+0.28%)
Aug 06, 2004
5.958
5.996
5.945
5.962
142,364
+0.00(+0.00%)
Aug 05, 2004
6.000
6.000
5.924
5.962
130,005
-0.02(-0.35%)
Aug 04, 2004
5.987
6.008
5.970
5.983
61,081
+0.01(+0.14%)
Aug 03, 2004
5.954
5.975
5.941
5.975
69,161
+0.02(+0.35%)
Aug 02, 2004
5.916
5.970
5.891
5.954
138,085
+0.04(+0.71%)
Jul 30, 2004
5.933
5.933
5.903
5.912
57,991
+0.02(+0.36%)
Jul 29, 2004
5.878
5.895
5.853
5.891
43,255
+0.01(+0.21%)
Jul 28, 2004
5.886
5.886
5.836
5.878
91,978
-0.01(-0.14%)
Jul 27, 2004
5.882
5.907
5.844
5.886
104,812
+0.01(+0.22%)
Jul 26, 2004
5.874
5.907
5.844
5.874
91,978
+0.02(+0.29%)
Jul 23, 2004
5.865
5.891
5.836
5.857
91,027
+0.01(+0.14%)
Jul 22, 2004
5.819
5.848
5.815
5.848
74,152
+0.04(+0.72%)
Jul 21, 2004
5.840
5.844
5.781
5.806
116,933
-0.03(-0.58%)
Jul 20, 2004
5.848
5.870
5.819
5.840
115,507
+0.00(+0.00%)
Jul 19, 2004
5.823
5.941
5.790
5.840
117,884
+0.05(+0.80%)
Jul 16, 2004
5.760
5.806
5.756
5.794
75,816
+0.03(+0.58%)
Jul 15, 2004
5.710
5.760
5.705
5.760
120,260
+0.04(+0.66%)
Jul 14, 2004
5.785
5.785
5.722
5.722
87,224
-0.06(-1.09%)
Jul 13, 2004
5.764
5.806
5.756
5.785
99,821
+0.02(+0.37%)
Jul 12, 2004
5.764
5.785
5.718
5.764
154,009
+0.01(+0.15%)
Jul 09, 2004
5.769
5.811
5.752
5.756
92,453
-0.01(-0.22%)
Jul 08, 2004
5.823
5.823
5.743
5.769
137,610
-0.05(-0.87%)
Jul 07, 2004
5.870
5.870
5.806
5.819
89,126
-0.03(-0.43%)
Jul 06, 2004
5.848
5.848
5.819
5.844
61,081
+0.01(+0.22%)
Jul 02, 2004
5.785
5.895
5.785
5.832
129,767
+0.05(+0.87%)
Jul 01, 2004
5.668
5.781
5.659
5.781
126,202
+0.16(+2.77%)
Jun 30, 2004
5.596
5.625
5.579
5.625
47,533
+0.03(+0.53%)
Jun 29, 2004
5.592
5.596
5.533
5.596
68,448
+0.01(+0.15%)
Jun 28, 2004
5.638
5.638
5.575
5.588
74,865
-0.01(-0.15%)
Jun 25, 2004
5.659
5.676
5.596
5.596
105,525
-0.04(-0.75%)
Jun 24, 2004
5.567
5.638
5.558
5.638
82,471
+0.09(+1.59%)
Jun 23, 2004
5.541
5.550
5.533
5.550
69,637
+0.02(+0.38%)
Jun 22, 2004
5.533
5.546
5.491
5.529
175,400
+0.02(+0.31%)
Jun 21, 2004
5.575
5.583
5.491
5.512
134,283
-0.04(-0.76%)
Jun 18, 2004
5.579
5.583
5.541
5.554
76,291
-0.01(-0.15%)
Jun 17, 2004
5.579
5.583
5.533
5.562
115,745
+0.00(+0.08%)
Jun 16, 2004
5.592
5.592
5.516
5.558
105,287
-0.02(-0.30%)
Jun 15, 2004
5.537
5.592
5.533
5.575
163,278
+0.04(+0.68%)
Jun 14, 2004
5.592
5.596
5.524
5.537
98,157
-0.05(-0.90%)
Jun 10, 2004
5.609
5.634
5.537
5.588
183,480
-0.03(-0.45%)
Jun 09, 2004
5.634
5.646
5.609
5.613
94,117
+0.00(+0.08%)
Jun 08, 2004
5.659
5.697
5.604
5.609
126,915
-0.07(-1.26%)
Jun 07, 2004
5.693
5.722
5.680
5.680
92,691
-0.03(-0.52%)
Jun 04, 2004
5.785
5.785
5.676
5.710
89,839
-0.03(-0.59%)
Jun 03, 2004
5.806
5.806
5.739
5.743
102,435
-0.03(-0.58%)
Jun 02, 2004
5.773
5.785
5.756
5.777
77,480
+0.01(+0.15%)
Jun 01, 2004
5.739
5.769
5.731
5.769
71,063
+0.03(+0.51%)
May 28, 2004
5.747
5.777
5.722
5.739
64,170
-0.00(-0.07%)
May 27, 2004
5.617
5.781
5.600
5.743
84,610
+0.13(+2.25%)
May 26, 2004
5.575
5.617
5.554
5.617
65,121
+0.07(+1.21%)
May 25, 2004
5.550
5.592
5.541
5.550
80,094
-0.04(-0.75%)
May 24, 2004
5.621
5.634
5.554
5.592
114,081
-0.03(-0.60%)
May 21, 2004
5.583
5.630
5.579
5.625
109,803
+0.03(+0.45%)
May 20, 2004
5.567
5.600
5.546
5.600
120,498
+0.06(+1.06%)
May 19, 2004
5.596
5.596
5.512
5.541
106,475
-0.05(-0.90%)
May 18, 2004
5.596
5.638
5.554
5.592
154,485
+0.01(+0.23%)
May 17, 2004
5.583
5.617
5.558
5.579
119,547
-0.02(-0.30%)
May 14, 2004
5.554
5.634
5.554
5.596
139,749
+0.03(+0.45%)
May 13, 2004
5.600
5.638
5.533
5.571
121,924
-0.11(-1.93%)
May 12, 2004
5.651
5.718
5.621
5.680
127,390
+0.04(+0.67%)
May 11, 2004
5.499
5.642
5.499
5.642
143,790
+0.10(+1.82%)
May 10, 2004
5.638
5.638
5.499
5.541
228,875
-0.13(-2.23%)
May 07, 2004
5.722
5.739
5.646
5.668
174,924
-0.08(-1.39%)
May 06, 2004
5.790
5.827
5.722
5.747
128,816
-0.04(-0.73%)
May 05, 2004
5.840
5.895
5.785
5.790
141,413
-0.01(-0.15%)
May 04, 2004
5.806
5.836
5.790
5.798
115,032
-0.01(-0.22%)
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.