Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
6.658
6.665
6.648
6.662
67,299
+0.02(+0.29%)
Apr 29, 2008
6.634
6.653
6.629
6.643
79,708
-0.00(-0.07%)
Apr 28, 2008
6.643
6.667
6.643
6.648
69,895
-0.02(-0.28%)
Apr 25, 2008
6.658
6.667
6.653
6.667
43,051
+0.00(+0.00%)
Apr 24, 2008
6.700
6.700
6.658
6.667
110,794
+0.00(+0.07%)
Apr 23, 2008
6.681
6.691
6.658
6.662
67,954
-0.00(-0.07%)
Apr 22, 2008
6.658
6.677
6.648
6.667
89,579
+0.02(+0.29%)
Apr 21, 2008
6.653
6.658
6.629
6.648
72,041
+0.01(+0.21%)
Apr 18, 2008
6.629
6.634
6.605
6.634
108,802
+0.03(+0.43%)
Apr 17, 2008
6.596
6.629
6.558
6.605
147,502
+0.05(+0.80%)
Apr 16, 2008
6.544
6.558
6.525
6.553
65,210
+0.03(+0.51%)
Apr 15, 2008
6.572
6.577
6.492
6.520
98,693
-0.02(-0.29%)
Apr 14, 2008
6.639
6.643
6.539
6.539
107,527
-0.05(-0.79%)
Apr 11, 2008
6.582
6.601
6.568
6.591
63,100
+0.03(+0.43%)
Apr 10, 2008
6.582
6.594
6.558
6.563
82,017
+0.02(+0.36%)
Apr 09, 2008
6.539
6.587
6.539
6.539
122,612
-0.03(-0.50%)
Apr 08, 2008
6.620
6.629
6.568
6.572
122,427
-0.08(-1.14%)
Apr 07, 2008
6.634
6.653
6.615
6.648
120,713
+0.03(+0.50%)
Apr 04, 2008
6.620
6.643
6.601
6.615
76,184
+0.01(+0.22%)
Apr 03, 2008
6.582
6.610
6.572
6.601
60,778
+0.01(+0.22%)
Apr 02, 2008
6.563
6.615
6.563
6.587
51,704
-0.04(-0.57%)
Apr 01, 2008
6.605
6.658
6.589
6.624
74,707
+0.06(+0.87%)
Mar 31, 2008
6.568
6.634
6.568
6.568
126,200
+0.00(+0.00%)
Mar 28, 2008
6.601
6.610
6.568
6.568
43,262
-0.00(-0.07%)
Mar 27, 2008
6.620
6.620
6.558
6.572
69,093
+0.02(+0.29%)
Mar 26, 2008
6.539
6.563
6.515
6.553
109,317
+0.06(+0.95%)
Mar 25, 2008
6.440
6.492
6.425
6.492
171,784
+0.06(+0.96%)
Mar 24, 2008
6.397
6.444
6.283
6.430
134,430
+0.03(+0.52%)
Mar 21, 2008
6.430
6.430
6.383
6.397
118,814
+0.00(+0.00%)
Mar 20, 2008
6.430
6.430
6.383
6.397
118,814
+0.01(+0.15%)
Mar 19, 2008
6.406
6.440
6.387
6.387
105,307
-0.05(-0.74%)
Mar 18, 2008
6.397
6.459
6.387
6.435
77,397
+0.05(+0.74%)
Mar 17, 2008
6.459
6.459
6.350
6.387
107,207
-0.06(-0.88%)
Mar 14, 2008
6.487
6.511
6.444
6.444
71,119
-0.07(-1.02%)
Mar 13, 2008
6.568
6.568
6.506
6.511
135,063
-0.04(-0.58%)
Mar 12, 2008
6.587
6.601
6.539
6.549
186,346
-0.02(-0.36%)
Mar 11, 2008
6.572
6.643
6.530
6.572
134,008
-0.00(-0.00%)
Mar 10, 2008
6.620
6.620
6.563
6.572
145,615
+0.00(+0.00%)
Mar 07, 2008
6.563
6.582
6.544
6.572
89,479
+0.06(+0.87%)
Mar 06, 2008
6.610
6.624
6.506
6.515
174,990
-0.02(-0.36%)
Mar 05, 2008
6.539
6.549
6.449
6.539
229,608
+0.12(+1.84%)
Mar 04, 2008
6.406
6.468
6.354
6.421
361,540
+0.02(+0.37%)
Mar 03, 2008
6.279
6.402
6.274
6.397
202,490
+0.18(+2.82%)
Feb 29, 2008
6.297
6.297
6.170
6.222
219,181
-0.08(-1.28%)
Feb 28, 2008
6.369
6.369
6.279
6.302
143,083
-0.08(-1.26%)
Feb 27, 2008
6.359
6.397
6.345
6.383
168,618
+0.03(+0.45%)
Feb 26, 2008
6.369
6.411
6.316
6.354
319,322
+0.02(+0.30%)
Feb 25, 2008
6.302
6.369
6.288
6.335
201,118
+0.05(+0.83%)
Feb 22, 2008
6.307
6.331
6.212
6.283
131,581
-0.05(-0.75%)
Feb 21, 2008
6.402
6.406
6.307
6.331
213,802
-0.08(-1.26%)
Feb 20, 2008
6.492
6.492
6.378
6.411
158,493
-0.08(-1.24%)
Feb 19, 2008
6.482
6.492
6.425
6.492
255,023
+0.05(+0.74%)
Feb 18, 2008
6.302
6.444
6.255
6.444
0
+0.00(+0.00%)
Feb 15, 2008
6.302
6.444
6.255
6.444
200,063
+0.11(+1.72%)
Feb 14, 2008
6.587
6.587
6.255
6.335
462,410
-0.27(-4.09%)
Feb 13, 2008
6.800
6.814
6.601
6.605
235,517
-0.18(-2.72%)
Feb 12, 2008
6.762
6.819
6.762
6.790
141,184
+0.03(+0.49%)
Feb 11, 2008
6.767
6.790
6.752
6.757
125,356
+0.00(+0.00%)
Feb 08, 2008
6.762
6.767
6.733
6.757
78,716
+0.01(+0.14%)
Feb 07, 2008
6.767
6.767
6.729
6.748
75,551
-0.02(-0.28%)
Feb 06, 2008
6.776
6.776
6.696
6.767
224,965
-0.02(-0.35%)
Feb 05, 2008
6.795
6.800
6.733
6.790
151,735
+0.00(+0.07%)
Feb 04, 2008
6.800
6.804
6.767
6.786
78,927
+0.00(+0.07%)
Feb 01, 2008
6.752
6.823
6.752
6.781
119,869
-0.00(-0.07%)
Jan 31, 2008
6.800
6.804
6.771
6.786
72,001
-0.00(-0.07%)
Jan 30, 2008
6.795
6.809
6.762
6.790
82,304
-0.00(-0.07%)
Jan 29, 2008
6.776
6.795
6.757
6.795
62,256
+0.03(+0.42%)
Jan 28, 2008
6.748
6.776
6.696
6.767
177,904
+0.03(+0.42%)
Jan 25, 2008
6.776
6.781
6.681
6.738
140,331
-0.04(-0.63%)
Jan 24, 2008
6.790
6.809
6.757
6.781
107,202
+0.02(+0.35%)
Jan 23, 2008
6.634
6.767
6.629
6.757
309,591
+0.08(+1.13%)
Jan 22, 2008
6.591
6.748
6.525
6.681
324,364
+0.03(+0.50%)
Jan 21, 2008
6.800
6.823
6.634
6.648
0
+0.00(+0.00%)
Jan 18, 2008
6.800
6.823
6.634
6.648
168,407
-0.13(-1.89%)
Jan 17, 2008
6.828
6.833
6.776
6.776
118,603
-0.04(-0.56%)
Jan 16, 2008
6.819
6.823
6.795
6.814
114,382
+0.03(+0.42%)
Jan 15, 2008
6.795
6.800
6.771
6.786
84,414
+0.01(+0.14%)
Jan 14, 2008
6.757
6.781
6.752
6.776
129,154
+0.03(+0.49%)
Jan 11, 2008
6.705
6.752
6.700
6.743
144,982
+0.04(+0.64%)
Jan 10, 2008
6.643
6.724
6.624
6.700
345,890
+0.04(+0.64%)
Jan 09, 2008
6.667
6.681
6.634
6.658
174,105
-0.00(-0.07%)
Jan 08, 2008
6.634
6.672
6.634
6.662
96,444
+0.03(+0.50%)
Jan 07, 2008
6.596
6.653
6.587
6.629
197,651
+0.04(+0.65%)
Jan 04, 2008
6.572
6.587
6.549
6.587
89,479
+0.01(+0.22%)
Jan 03, 2008
6.430
6.572
6.430
6.572
157,644
+0.11(+1.76%)
Jan 02, 2008
6.387
6.459
6.359
6.459
77,450
+0.11(+1.72%)
Jan 01, 2008
6.293
6.373
6.283
6.350
0
+0.00(+0.00%)
Dec 31, 2007
6.293
6.373
6.283
6.350
269,450
+0.06(+0.90%)
Dec 28, 2007
6.231
6.297
6.226
6.293
277,514
+0.04(+0.68%)
Dec 27, 2007
6.245
6.283
6.222
6.250
338,073
+0.00(+0.08%)
Dec 26, 2007
6.231
6.245
6.207
6.245
257,989
+0.01(+0.23%)
Dec 24, 2007
6.241
6.274
6.217
6.231
213,569
-0.01(-0.15%)
Dec 21, 2007
6.250
6.274
6.231
6.241
332,172
-0.03(-0.53%)
Dec 20, 2007
6.279
6.283
6.226
6.274
239,738
-0.00(-0.08%)
Dec 19, 2007
6.274
6.293
6.245
6.279
197,953
-0.02(-0.38%)
Dec 18, 2007
6.288
6.316
6.245
6.302
246,069
+0.02(+0.38%)
Dec 17, 2007
6.264
6.293
6.245
6.279
208,082
-0.01(-0.23%)
Dec 14, 2007
6.283
6.321
6.260
6.293
175,161
-0.01(-0.15%)
Dec 13, 2007
6.392
6.392
6.283
6.302
184,235
-0.07(-1.12%)
Dec 12, 2007
6.397
6.515
6.369
6.373
159,755
-0.01(-0.15%)
Dec 11, 2007
6.364
6.387
6.316
6.383
225,599
+0.02(+0.30%)
Dec 10, 2007
6.383
6.383
6.326
6.364
163,765
+0.00(+0.07%)
Dec 07, 2007
6.364
6.378
6.335
6.359
141,606
-0.01(-0.22%)
Dec 06, 2007
6.364
6.397
6.350
6.373
160,177
-0.01(-0.22%)
Dec 05, 2007
6.335
6.397
6.326
6.387
177,482
+0.04(+0.60%)
Dec 04, 2007
6.335
6.373
6.335
6.350
107,840
+0.01(+0.15%)
Dec 03, 2007
6.340
6.369
6.302
6.340
178,326
-0.00(-0.07%)
Nov 30, 2007
6.321
6.345
6.293
6.345
95,599
+0.04(+0.68%)
Nov 29, 2007
6.279
6.340
6.279
6.302
157,644
+0.01(+0.23%)
Nov 28, 2007
6.302
6.326
6.255
6.288
198,164
+0.02(+0.38%)
Nov 27, 2007
6.255
6.307
6.236
6.264
90,965
-0.02(-0.38%)
Nov 26, 2007
6.264
6.297
6.241
6.288
141,817
-0.00(-0.08%)
Nov 23, 2007
6.279
6.293
6.245
6.293
85,892
+0.02(+0.38%)
Nov 21, 2007
6.260
6.274
6.236
6.269
131,687
-0.00(-0.08%)
Nov 20, 2007
6.193
6.293
6.188
6.274
145,615
+0.07(+1.07%)
Nov 19, 2007
6.245
6.250
6.184
6.207
163,342
-0.02(-0.30%)
Nov 16, 2007
6.160
6.226
6.146
6.226
158,067
+0.04(+0.69%)
Nov 15, 2007
6.188
6.188
6.132
6.184
242,270
-0.01(-0.23%)
Nov 14, 2007
6.283
6.297
6.198
6.198
256,412
-0.11(-1.80%)
Nov 13, 2007
6.359
6.383
6.283
6.312
177,309
-0.06(-0.97%)
Nov 12, 2007
6.440
6.440
6.340
6.373
104,041
-0.04(-0.59%)
Nov 09, 2007
6.421
6.473
6.411
6.411
108,473
-0.05(-0.73%)
Nov 08, 2007
6.515
6.520
6.444
6.459
175,161
-0.06(-0.94%)
Nov 07, 2007
6.549
6.572
6.506
6.520
74,707
-0.06(-0.94%)
Nov 06, 2007
6.582
6.601
6.563
6.582
78,716
-0.02(-0.29%)
Nov 05, 2007
6.591
6.610
6.577
6.601
72,174
-0.05(-0.71%)
Nov 02, 2007
6.658
6.662
6.624
6.648
64,999
-0.01(-0.14%)
Nov 01, 2007
6.672
6.672
6.639
6.658
41,152
-0.01(-0.21%)
Oct 31, 2007
6.653
6.677
6.615
6.672
66,687
+0.02(+0.28%)
Oct 30, 2007
6.624
6.662
6.620
6.653
44,950
+0.00(+0.07%)
Oct 29, 2007
6.615
6.662
6.610
6.648
31,866
-0.00(-0.07%)
Oct 26, 2007
6.605
6.653
6.605
6.653
61,833
+0.02(+0.36%)
Oct 25, 2007
6.724
6.724
6.610
6.629
115,226
-0.08(-1.20%)
Oct 24, 2007
6.804
6.804
6.700
6.710
67,531
-0.07(-1.05%)
Oct 23, 2007
6.804
6.819
6.781
6.781
55,713
-0.02(-0.36%)
Oct 22, 2007
6.771
6.823
6.771
6.805
93,911
-0.01(-0.20%)
Oct 19, 2007
6.809
6.819
6.771
6.819
112,060
+0.01(+0.14%)
Oct 18, 2007
6.767
6.809
6.757
6.809
47,483
+0.05(+0.77%)
Oct 17, 2007
6.847
6.847
6.743
6.757
166,297
-0.07(-1.04%)
Oct 16, 2007
6.809
6.828
6.790
6.828
79,772
-0.00(-0.00%)
Oct 15, 2007
6.847
6.858
6.804
6.828
91,801
+0.00(+0.00%)
Oct 12, 2007
6.871
6.871
6.828
6.828
181,070
-0.01(-0.21%)
Oct 11, 2007
6.847
6.857
6.823
6.842
122,401
-0.01(-0.21%)
Oct 10, 2007
6.833
6.857
6.823
6.857
114,171
+0.03(+0.49%)
Oct 09, 2007
6.833
6.847
6.823
6.823
103,619
-0.01(-0.14%)
Oct 08, 2007
6.857
6.857
6.828
6.833
78,294
-0.01(-0.14%)
Oct 05, 2007
6.857
6.871
6.823
6.842
108,473
-0.03(-0.48%)
Oct 04, 2007
6.909
6.909
6.838
6.876
122,190
+0.00(+0.07%)
Oct 03, 2007
6.861
6.871
6.833
6.871
174,950
+0.00(+0.07%)
Oct 02, 2007
6.871
6.890
6.842
6.866
129,154
+0.01(+0.14%)
Oct 01, 2007
6.847
6.880
6.842
6.857
146,671
+0.01(+0.21%)
Sep 28, 2007
6.828
6.842
6.790
6.842
117,336
+0.02(+0.35%)
Sep 27, 2007
6.786
6.819
6.752
6.819
79,139
+0.06(+0.84%)
Sep 26, 2007
6.757
6.776
6.724
6.762
77,872
+0.02(+0.28%)
Sep 25, 2007
6.700
6.743
6.696
6.743
114,804
+0.04(+0.57%)
Sep 24, 2007
6.705
6.714
6.677
6.705
109,528
+0.00(+0.00%)
Sep 21, 2007
6.686
6.705
6.677
6.705
65,843
+0.02(+0.28%)
Sep 20, 2007
6.729
6.738
6.677
6.686
85,470
-0.04(-0.56%)
Sep 19, 2007
6.710
6.743
6.677
6.724
87,369
-0.01(-0.21%)
Sep 18, 2007
6.700
6.738
6.667
6.738
121,979
+0.05(+0.71%)
Sep 17, 2007
6.696
6.729
6.691
6.691
42,840
-0.03(-0.49%)
Sep 14, 2007
6.714
6.733
6.707
6.724
40,941
+0.00(+0.00%)
Sep 13, 2007
6.748
6.767
6.710
6.724
106,151
-0.03(-0.49%)
Sep 12, 2007
6.752
6.786
6.738
6.757
62,256
+0.00(+0.07%)
Sep 11, 2007
6.752
6.786
6.752
6.752
76,395
+0.00(+0.07%)
Sep 10, 2007
6.724
6.752
6.714
6.748
83,992
+0.04(+0.57%)
Sep 07, 2007
6.714
6.714
6.648
6.710
212,936
+0.01(+0.21%)
Sep 06, 2007
6.662
6.724
6.662
6.696
104,885
+0.02(+0.28%)
Sep 05, 2007
6.658
6.681
6.633
6.677
94,755
+0.01(+0.14%)
Sep 04, 2007
6.686
6.686
6.658
6.667
70,908
-0.00(-0.07%)
Aug 31, 2007
6.705
6.719
6.672
6.672
139,073
-0.01(-0.14%)
Aug 30, 2007
6.643
6.686
6.639
6.681
45,584
+0.04(+0.57%)
Aug 29, 2007
6.610
6.667
6.601
6.643
80,405
+0.05(+0.79%)
Aug 28, 2007
6.539
6.605
6.539
6.591
146,037
-0.06(-0.86%)
Aug 27, 2007
6.610
6.648
6.601
6.648
55,924
+0.03(+0.50%)
Aug 24, 2007
6.634
6.686
6.610
6.615
80,616
-0.04(-0.57%)
Aug 23, 2007
6.615
6.658
6.587
6.653
96,655
+0.06(+0.93%)
Aug 22, 2007
6.601
6.605
6.544
6.591
85,048
+0.03(+0.51%)
Aug 21, 2007
6.496
6.587
6.496
6.558
124,090
+0.04(+0.58%)
Aug 20, 2007
6.440
6.539
6.440
6.520
100,664
+0.08(+1.18%)
Aug 17, 2007
6.321
6.478
6.321
6.444
111,638
+0.17(+2.72%)
Aug 16, 2007
6.340
6.350
6.222
6.274
225,176
-0.11(-1.78%)
Aug 15, 2007
6.425
6.435
6.373
6.387
129,365
-0.05(-0.74%)
Aug 14, 2007
6.468
6.487
6.435
6.435
128,943
-0.03(-0.51%)
Aug 13, 2007
6.487
6.496
6.463
6.468
170,307
-0.03(-0.44%)
Aug 10, 2007
6.492
6.506
6.473
6.496
192,677
-0.01(-0.22%)
Aug 09, 2007
6.544
6.568
6.511
6.511
67,109
-0.03(-0.51%)
Aug 08, 2007
6.601
6.610
6.544
6.544
210,826
-0.06(-0.86%)
Aug 07, 2007
6.648
6.667
6.601
6.601
113,538
-0.05(-0.71%)
Aug 06, 2007
6.648
6.667
6.643
6.648
53,181
-0.03(-0.43%)
Aug 03, 2007
6.677
6.681
6.658
6.677
113,749
+0.02(+0.28%)
Aug 02, 2007
6.662
6.662
6.620
6.658
131,898
+0.05(+0.72%)
Aug 01, 2007
6.601
6.648
6.601
6.610
67,531
-0.05(-0.71%)
Jul 31, 2007
6.705
6.710
6.634
6.658
162,498
-0.04(-0.57%)
Jul 30, 2007
6.691
6.729
6.686
6.696
65,210
-0.02(-0.28%)
Jul 27, 2007
6.639
6.714
6.639
6.714
78,505
+0.06(+0.85%)
Jul 26, 2007
6.667
6.672
6.629
6.658
111,638
-0.01(-0.14%)
Jul 25, 2007
6.681
6.700
6.653
6.667
82,726
-0.02(-0.35%)
Jul 24, 2007
6.719
6.743
6.681
6.691
112,060
-0.03(-0.49%)
Jul 23, 2007
6.729
6.762
6.719
6.724
101,297
-0.02(-0.28%)
Jul 20, 2007
6.733
6.781
6.733
6.743
90,746
+0.00(+0.00%)
Jul 19, 2007
6.743
6.748
6.724
6.743
84,414
+0.01(+0.14%)
Jul 18, 2007
6.757
6.767
6.729
6.733
120,924
-0.02(-0.28%)
Jul 17, 2007
6.771
6.776
6.752
6.752
78,505
-0.03(-0.42%)
Jul 16, 2007
6.714
6.781
6.710
6.781
92,434
+0.02(+0.35%)
Jul 13, 2007
6.776
6.800
6.752
6.757
108,473
-0.02(-0.28%)
Jul 12, 2007
6.819
6.823
6.776
6.776
152,369
-0.04(-0.56%)
Jul 11, 2007
6.814
6.828
6.786
6.814
76,184
+0.00(+0.00%)
Jul 10, 2007
6.823
6.842
6.800
6.814
99,398
+0.00(+0.00%)
Jul 09, 2007
6.809
6.823
6.790
6.814
133,375
+0.01(+0.21%)
Jul 06, 2007
6.800
6.814
6.790
6.800
82,937
-0.00(-0.07%)
Jul 05, 2007
6.895
6.895
6.804
6.804
127,255
-0.09(-1.24%)
Jul 03, 2007
6.857
6.895
6.857
6.890
53,181
+0.00(+0.00%)
Jul 02, 2007
6.885
6.913
6.885
6.890
42,629
-0.02(-0.34%)
Jun 29, 2007
6.885
6.913
6.876
6.913
113,327
+0.03(+0.41%)
Jun 28, 2007
6.885
6.928
6.885
6.885
57,824
-0.03(-0.41%)
Jun 27, 2007
6.909
6.942
6.880
6.913
68,376
-0.02(-0.27%)
Jun 26, 2007
6.909
6.937
6.904
6.932
105,940
+0.00(+0.00%)
Jun 25, 2007
6.909
6.975
6.899
6.932
59,934
+0.03(+0.48%)
Jun 22, 2007
6.951
6.951
6.895
6.899
77,661
-0.02(-0.34%)
Jun 21, 2007
6.942
6.951
6.899
6.923
103,197
-0.02(-0.27%)
Jun 20, 2007
6.947
6.961
6.918
6.942
67,531
-0.03(-0.48%)
Jun 19, 2007
6.909
6.975
6.899
6.975
90,746
+0.08(+1.17%)
Jun 18, 2007
6.951
6.956
6.895
6.895
80,616
-0.03(-0.48%)
Jun 15, 2007
6.913
6.937
6.890
6.928
107,629
+0.05(+0.69%)
Jun 14, 2007
6.847
6.904
6.842
6.880
108,473
+0.02(+0.35%)
Jun 13, 2007
6.833
6.918
6.828
6.857
115,015
-0.00(-0.07%)
Jun 12, 2007
6.942
6.942
6.857
6.861
195,631
-0.10(-1.50%)
Jun 11, 2007
6.947
6.989
6.928
6.966
148,359
-0.01(-0.20%)
Jun 08, 2007
7.041
7.051
6.975
6.980
115,648
-0.07(-1.01%)
Jun 07, 2007
7.141
7.141
7.051
7.051
95,388
-0.11(-1.52%)
Jun 06, 2007
7.131
7.174
7.117
7.160
124,512
-0.02(-0.33%)
Jun 05, 2007
7.179
7.198
7.136
7.184
85,892
-0.01(-0.20%)
Jun 04, 2007
7.165
7.198
7.165
7.198
101,509
+0.02(+0.26%)
Jun 01, 2007
7.179
7.189
7.165
7.179
136,963
-0.00(-0.07%)
May 31, 2007
7.203
7.217
7.179
7.184
58,035
-0.04(-0.52%)
May 30, 2007
7.203
7.236
7.203
7.221
39,252
+0.00(+0.00%)
May 29, 2007
7.274
7.274
7.203
7.221
108,473
-0.00(-0.07%)
May 25, 2007
7.221
7.226
7.188
7.226
107,207
+0.03(+0.39%)
May 24, 2007
7.250
7.250
7.174
7.198
179,170
-0.05(-0.65%)
May 23, 2007
7.293
7.293
7.212
7.245
206,183
-0.08(-1.10%)
May 22, 2007
7.326
7.330
7.288
7.326
134,219
+0.00(+0.00%)
May 21, 2007
7.326
7.340
7.297
7.326
93,911
-0.01(-0.13%)
May 18, 2007
7.368
7.368
7.311
7.335
50,226
-0.01(-0.19%)
May 17, 2007
7.354
7.354
7.335
7.349
35,032
-0.01(-0.13%)
May 16, 2007
7.321
7.364
7.307
7.359
97,077
+0.02(+0.32%)
May 15, 2007
7.368
7.368
7.316
7.335
71,119
+0.02(+0.26%)
May 14, 2007
7.321
7.326
7.316
7.316
13,928
-0.00(-0.06%)
May 11, 2007
7.330
7.335
7.307
7.321
65,843
+0.02(+0.26%)
May 10, 2007
7.326
7.326
7.302
7.302
40,308
-0.02(-0.26%)
May 09, 2007
7.307
7.326
7.284
7.321
62,256
+0.01(+0.19%)
May 08, 2007
7.302
7.335
7.302
7.307
33,132
-0.00(-0.06%)
May 07, 2007
7.316
7.326
7.302
7.311
22,369
+0.00(+0.00%)
May 04, 2007
7.283
7.326
7.283
7.311
33,765
+0.00(+0.06%)
May 03, 2007
7.293
7.326
7.283
7.307
52,126
+0.01(+0.19%)
May 02, 2007
7.307
7.321
7.288
7.293
43,895
-0.05(-0.71%)
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.