Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

11.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.823 6.885 6.823 6.885 140,885 +0.06(+0.82%)
Mar 30, 2010 6.874 6.874 6.802 6.828 162,518 -0.03(-0.49%)
Mar 29, 2010 6.813 6.864 6.793 6.862 199,557 +0.05(+0.79%)
Mar 26, 2010 6.762 6.808 6.762 6.808 107,461 +0.04(+0.53%)
Mar 25, 2010 6.752 6.793 6.751 6.772 160,282 +0.02(+0.30%)
Mar 24, 2010 6.757 6.767 6.747 6.752 245,783 -0.01(-0.08%)
Mar 23, 2010 6.757 6.767 6.742 6.757 257,562 +0.01(+0.12%)
Mar 22, 2010 6.762 6.777 6.747 6.749 236,027 -0.01(-0.12%)
Mar 19, 2010 6.726 6.762 6.726 6.757 151,270 +0.00(+0.03%)
Mar 18, 2010 6.737 6.757 6.731 6.755 111,236 +0.00(+0.05%)
Mar 17, 2010 6.726 6.757 6.726 6.752 179,759 +0.03(+0.52%)
Mar 16, 2010 6.726 6.742 6.711 6.717 143,730 +0.00(+0.01%)
Mar 15, 2010 6.721 6.721 6.716 6.716 61,844 +0.02(+0.23%)
Mar 12, 2010 6.864 6.864 6.691 6.701 123,601 +0.02(+0.31%)
Mar 11, 2010 6.686 6.701 6.650 6.680 187,048 -0.01(-0.13%)
Mar 10, 2010 6.709 6.730 6.684 6.689 191,361 -0.03(-0.45%)
Mar 09, 2010 6.709 6.720 6.699 6.720 133,044 +0.01(+0.15%)
Mar 08, 2010 6.699 6.714 6.694 6.709 144,007 +0.01(+0.15%)
Mar 05, 2010 6.699 6.704 6.674 6.699 172,138 +0.01(+0.15%)
Mar 04, 2010 6.664 6.689 6.657 6.689 158,491 +0.03(+0.38%)
Mar 03, 2010 6.638 6.669 6.638 6.664 158,810 +0.02(+0.23%)
Mar 02, 2010 6.643 6.666 6.633 6.648 141,424 +0.00(+0.00%)
Mar 01, 2010 6.638 6.654 6.630 6.648 181,814 +0.01(+0.15%)
Feb 26, 2010 6.598 6.638 6.593 6.638 145,098 +0.04(+0.62%)
Feb 25, 2010 6.557 6.603 6.542 6.598 176,431 +0.02(+0.23%)
Feb 24, 2010 6.557 6.593 6.557 6.582 161,772 +0.03(+0.39%)
Feb 23, 2010 6.471 6.557 6.471 6.557 163,614 +0.09(+1.33%)
Feb 22, 2010 6.471 6.511 6.461 6.471 235,503 -0.02(-0.23%)
Feb 19, 2010 6.557 6.562 6.445 6.486 549,726 -0.08(-1.26%)
Feb 18, 2010 6.567 6.588 6.557 6.569 242,242 +0.01(+0.10%)
Feb 17, 2010 6.572 6.593 6.562 6.562 214,806 +0.00(+0.06%)
Feb 16, 2010 6.608 6.623 6.557 6.558 190,029 -0.06(-0.98%)
Feb 12, 2010 6.618 6.623 6.623 6.623 158,418 +0.00(+0.00%)
Feb 11, 2010 6.628 6.643 6.608 6.623 129,729 +0.00(+0.00%)
Feb 10, 2010 6.633 6.654 6.623 6.623 156,623 -0.01(-0.17%)
Feb 09, 2010 6.634 6.649 6.624 6.634 124,803 -0.02(-0.23%)
Feb 08, 2010 6.624 6.649 6.619 6.649 179,756 +0.03(+0.46%)
Feb 05, 2010 6.579 6.619 6.548 6.619 231,250 +0.02(+0.23%)
Feb 04, 2010 6.619 6.634 6.594 6.604 226,938 -0.03(-0.38%)
Feb 03, 2010 6.594 6.634 6.594 6.629 110,786 +0.02(+0.23%)
Feb 02, 2010 6.594 6.619 6.594 6.614 174,503 +0.03(+0.38%)
Feb 01, 2010 6.589 6.594 6.579 6.589 99,290 +0.01(+0.15%)
Jan 29, 2010 6.564 6.594 6.564 6.579 141,868 +0.01(+0.15%)
Jan 28, 2010 6.564 6.574 6.538 6.569 201,388 +0.00(+0.00%)
Jan 27, 2010 6.564 6.599 6.543 6.569 186,741 -0.02(-0.23%)
Jan 26, 2010 6.564 6.609 6.564 6.584 106,005 -0.01(-0.15%)
Jan 25, 2010 6.579 6.604 6.579 6.594 136,528 +0.01(+0.08%)
Jan 22, 2010 6.564 6.609 6.564 6.589 78,450 -0.01(-0.13%)
Jan 21, 2010 6.574 6.609 6.569 6.597 174,245 -0.00(-0.03%)
Jan 20, 2010 6.614 6.634 6.523 6.599 235,496 -0.02(-0.31%)
Jan 19, 2010 6.609 6.624 6.604 6.619 124,965 +0.01(+0.15%)
Jan 15, 2010 6.609 6.609 6.609 6.609 52,288 +0.00(+0.00%)
Jan 14, 2010 6.584 6.614 6.564 6.609 117,124 +0.02(+0.23%)
Jan 13, 2010 6.614 6.614 6.589 6.594 68,024 -0.01(-0.09%)
Jan 12, 2010 6.550 6.605 6.550 6.600 135,767 +0.01(+0.15%)
Jan 11, 2010 6.630 6.630 6.580 6.590 127,043 +0.00(+0.00%)
Jan 08, 2010 6.510 6.600 6.510 6.590 94,386 +0.07(+1.00%)
Jan 07, 2010 6.494 6.540 6.464 6.525 211,351 +0.00(+0.00%)
Jan 06, 2010 6.504 6.535 6.504 6.525 156,413 -0.01(-0.08%)
Jan 05, 2010 6.530 6.530 6.504 6.530 76,003 +0.00(+0.00%)
Jan 04, 2010 6.510 6.540 6.499 6.530 204,054 +0.02(+0.23%)
Dec 31, 2009 6.540 6.515 6.515 6.515 40,814 -0.02(-0.31%)
Dec 30, 2009 6.464 6.545 6.449 6.535 124,845 +0.03(+0.46%)
Dec 29, 2009 6.484 6.525 6.479 6.504 177,587 +0.01(+0.08%)
Dec 28, 2009 6.494 6.499 6.479 6.499 79,507 +0.00(+0.00%)
Dec 24, 2009 6.504 6.510 6.464 6.499 74,128 -0.01(-0.15%)
Dec 23, 2009 6.504 6.520 6.474 6.510 118,054 +0.02(+0.23%)
Dec 22, 2009 6.499 6.535 6.469 6.494 140,002 +0.01(+0.15%)
Dec 21, 2009 6.404 6.504 6.399 6.484 157,088 +0.08(+1.25%)
Dec 18, 2009 6.424 6.454 6.389 6.404 222,904 -0.05(-0.70%)
Dec 17, 2009 6.414 6.479 6.404 6.449 123,262 -0.03(-0.47%)
Dec 16, 2009 6.434 6.494 6.419 6.479 78,177 +0.03(+0.47%)
Dec 15, 2009 6.540 6.540 6.434 6.449 135,248 -0.07(-1.08%)
Dec 14, 2009 6.535 6.535 6.464 6.520 78,825 -0.01(-0.08%)
Dec 11, 2009 6.515 6.550 6.484 6.525 132,275 -0.04(-0.54%)
Dec 10, 2009 6.540 6.580 6.515 6.560 104,364 +0.02(+0.31%)
Dec 09, 2009 6.520 6.545 6.489 6.540 159,869 +0.03(+0.39%)
Dec 08, 2009 6.530 6.530 6.469 6.515 157,431 -0.01(-0.15%)
Dec 07, 2009 6.530 6.530 6.489 6.525 144,085 +0.02(+0.23%)
Dec 04, 2009 6.339 6.515 6.339 6.509 144,181 -0.01(-0.15%)
Dec 03, 2009 6.520 6.520 6.454 6.520 215,823 +0.03(+0.46%)
Dec 02, 2009 6.504 6.504 6.439 6.489 140,537 +0.02(+0.31%)
Dec 01, 2009 6.484 6.484 6.439 6.469 116,551 +0.03(+0.47%)
Nov 30, 2009 6.494 6.494 6.404 6.439 108,318 +0.04(+0.63%)
Nov 27, 2009 6.324 6.444 6.324 6.399 55,461 +0.04(+0.55%)
Nov 25, 2009 6.354 6.379 6.339 6.364 96,890 +0.01(+0.16%)
Nov 24, 2009 6.369 6.404 6.354 6.354 104,070 +0.04(+0.56%)
Nov 23, 2009 6.364 6.374 6.309 6.319 121,108 -0.02(-0.24%)
Nov 20, 2009 6.354 6.364 6.319 6.334 146,715 -0.02(-0.24%)
Nov 19, 2009 6.349 6.354 6.309 6.349 129,259 -0.01(-0.08%)
Nov 18, 2009 6.299 6.354 6.299 6.354 76,929 +0.05(+0.80%)
Nov 17, 2009 6.304 6.344 6.249 6.304 113,222 -0.00(-0.02%)
Nov 16, 2009 6.263 6.319 6.263 6.305 118,802 +0.04(+0.58%)
Nov 13, 2009 6.344 6.354 6.238 6.268 180,555 -0.06(-0.95%)
Nov 12, 2009 6.329 6.369 6.294 6.329 181,059 -0.03(-0.47%)
Nov 11, 2009 6.374 6.374 6.319 6.359 174,935 -0.02(-0.31%)
Nov 10, 2009 6.359 6.384 6.344 6.379 125,671 -0.01(-0.16%)
Nov 09, 2009 6.404 6.404 6.349 6.389 198,945 +0.01(+0.08%)
Nov 06, 2009 6.394 6.404 6.384 6.384 208,719 -0.02(-0.31%)
Nov 05, 2009 6.404 6.404 6.374 6.404 180,523 +0.03(+0.39%)
Nov 04, 2009 6.424 6.429 6.354 6.379 210,268 -0.04(-0.63%)
Nov 03, 2009 6.464 6.464 6.384 6.419 99,630 -0.01(-0.16%)
Nov 02, 2009 6.459 6.464 6.374 6.429 259,528 -0.02(-0.31%)
Oct 30, 2009 6.434 6.459 6.434 6.449 111,902 -0.01(-0.08%)
Oct 29, 2009 6.444 6.454 6.424 6.454 123,804 +0.03(+0.39%)
Oct 28, 2009 6.474 6.514 6.424 6.429 122,665 -0.07(-1.08%)
Oct 27, 2009 6.525 6.525 6.484 6.499 124,877 +0.01(+0.08%)
Oct 26, 2009 6.515 6.530 6.449 6.494 195,913 -0.02(-0.31%)
Oct 23, 2009 6.479 6.520 6.474 6.515 132,709 +0.03(+0.39%)
Oct 22, 2009 6.525 6.555 6.469 6.489 194,390 -0.02(-0.23%)
Oct 21, 2009 6.454 6.525 6.454 6.504 158,117 +0.03(+0.47%)
Oct 20, 2009 6.439 6.479 6.424 6.474 202,985 +0.08(+1.26%)
Oct 19, 2009 6.334 6.409 6.334 6.394 137,360 +0.05(+0.79%)
Oct 16, 2009 6.208 6.344 6.206 6.344 287,203 +0.14(+2.27%)
Oct 15, 2009 6.268 6.268 6.133 6.203 506,202 -0.07(-1.04%)
Oct 14, 2009 6.565 6.565 6.228 6.268 518,014 -0.30(-4.51%)
Oct 13, 2009 6.469 6.570 6.469 6.565 226,476 +0.05(+0.77%)
Oct 12, 2009 6.605 6.685 6.384 6.515 384,313 -0.17(-2.48%)
Oct 09, 2009 6.776 6.776 6.670 6.680 254,829 -0.10(-1.41%)
Oct 08, 2009 6.786 6.796 6.766 6.776 182,482 -0.01(-0.07%)
Oct 07, 2009 6.736 6.796 6.736 6.781 163,760 +0.01(+0.15%)
Oct 06, 2009 6.736 6.791 6.736 6.771 165,689 +0.04(+0.52%)
Oct 05, 2009 6.700 6.756 6.660 6.736 104,868 +0.06(+0.83%)
Oct 02, 2009 6.590 6.700 6.580 6.680 201,100 +0.07(+0.99%)
Oct 01, 2009 6.590 6.630 6.585 6.615 227,147 +0.04(+0.61%)
Sep 30, 2009 6.580 6.600 6.555 6.575 312,538 -0.01(-0.08%)
Sep 29, 2009 6.635 6.670 6.565 6.580 245,049 -0.11(-1.64%)
Sep 28, 2009 6.690 6.700 6.635 6.690 211,419 -0.00(-0.01%)
Sep 25, 2009 6.720 6.720 6.655 6.690 172,068 -0.02(-0.22%)
Sep 24, 2009 6.710 6.710 6.665 6.705 158,782 +0.00(+0.00%)
Sep 23, 2009 6.705 6.710 6.680 6.705 280,677 +0.01(+0.15%)
Sep 22, 2009 6.655 6.715 6.615 6.695 221,021 +0.04(+0.60%)
Sep 21, 2009 6.620 6.655 6.615 6.655 172,343 +0.01(+0.15%)
Sep 18, 2009 6.660 6.660 6.600 6.645 142,240 +0.03(+0.38%)
Sep 17, 2009 6.650 6.655 6.595 6.620 428,341 -0.01(-0.15%)
Sep 16, 2009 6.620 6.635 6.585 6.630 211,608 +0.01(+0.15%)
Sep 15, 2009 6.585 6.620 6.520 6.620 330,512 +0.04(+0.53%)
Sep 14, 2009 6.525 6.590 6.499 6.585 225,610 +0.03(+0.46%)
Sep 11, 2009 6.545 6.569 6.515 6.555 156,570 -0.01(-0.15%)
Sep 10, 2009 6.545 6.565 6.518 6.565 190,446 +0.03(+0.38%)
Sep 09, 2009 6.550 6.575 6.520 6.540 316,516 -0.01(-0.08%)
Sep 08, 2009 6.525 6.562 6.494 6.545 226,056 +0.04(+0.62%)
Sep 04, 2009 6.464 6.504 6.459 6.504 156,511 +0.05(+0.78%)
Sep 03, 2009 6.404 6.454 6.399 6.454 191,790 +0.05(+0.78%)
Sep 02, 2009 6.374 6.404 6.349 6.404 241,368 +0.03(+0.47%)
Sep 01, 2009 6.359 6.374 6.334 6.374 200,078 +0.03(+0.48%)
Aug 31, 2009 6.319 6.354 6.304 6.344 139,958 +0.04(+0.64%)
Aug 28, 2009 6.339 6.339 6.304 6.304 354,139 -0.03(-0.40%)
Aug 27, 2009 6.339 6.339 6.289 6.329 194,812 +0.02(+0.32%)
Aug 26, 2009 6.304 6.359 6.293 6.309 220,943 -0.03(-0.48%)
Aug 25, 2009 6.359 6.359 6.319 6.339 253,901 -0.02(-0.32%)
Aug 24, 2009 6.354 6.359 6.334 6.359 213,798 +0.00(+0.00%)
Aug 21, 2009 6.344 6.364 6.328 6.359 169,012 -0.01(-0.16%)
Aug 20, 2009 6.278 6.369 6.278 6.369 170,601 +0.09(+1.44%)
Aug 19, 2009 6.238 6.278 6.223 6.278 148,682 +0.05(+0.76%)
Aug 18, 2009 6.228 6.278 6.208 6.231 175,502 +0.01(+0.22%)
Aug 17, 2009 6.183 6.248 6.183 6.218 195,290 -0.02(-0.33%)
Aug 14, 2009 6.258 6.258 6.213 6.238 237,759 +0.01(+0.08%)
Aug 13, 2009 6.233 6.258 6.218 6.233 167,226 -0.03(-0.40%)
Aug 12, 2009 6.263 6.278 6.208 6.258 236,476 -0.01(-0.16%)
Aug 11, 2009 6.268 6.268 6.248 6.268 142,254 -0.01(-0.08%)
Aug 10, 2009 6.183 6.273 6.178 6.273 323,231 +0.05(+0.81%)
Aug 07, 2009 6.218 6.228 6.193 6.223 313,800 +0.01(+0.16%)
Aug 06, 2009 6.138 6.218 6.108 6.213 289,873 +0.14(+2.23%)
Aug 05, 2009 6.193 6.223 6.073 6.078 365,684 -0.11(-1.79%)
Aug 04, 2009 6.158 6.223 6.158 6.188 464,191 +0.04(+0.57%)
Aug 03, 2009 6.138 6.248 6.120 6.153 426,067 +0.05(+0.82%)
Jul 31, 2009 6.062 6.128 6.012 6.103 483,225 +0.00(+0.00%)
Jul 30, 2009 6.068 6.203 6.037 6.103 689,874 +0.07(+1.17%)
Jul 29, 2009 5.952 6.093 5.932 6.032 936,140 +0.10(+1.61%)
Jul 28, 2009 5.947 5.947 5.912 5.937 75,731 -0.01(-0.19%)
Jul 27, 2009 5.928 5.962 5.907 5.948 87,601 +0.02(+0.36%)
Jul 24, 2009 5.942 5.942 5.902 5.927 1,003 +0.01(+0.08%)
Jul 23, 2009 5.927 5.947 5.912 5.922 91,676 -0.02(-0.25%)
Jul 22, 2009 5.927 5.937 5.907 5.937 114,488 +0.01(+0.17%)
Jul 21, 2009 5.922 5.932 5.887 5.927 208,564 +0.05(+0.77%)
Jul 20, 2009 5.836 5.882 5.836 5.882 114,984 +0.04(+0.60%)
Jul 17, 2009 5.887 5.897 5.847 5.847 73,865 -0.04(-0.68%)
Jul 16, 2009 5.872 5.907 5.841 5.887 78,295 +0.07(+1.12%)
Jul 15, 2009 5.776 5.877 5.776 5.821 141,469 +0.05(+0.87%)
Jul 14, 2009 5.791 5.836 5.731 5.771 216,159 +0.01(+0.09%)
Jul 13, 2009 5.796 5.811 5.756 5.766 133,171 -0.02(-0.35%)
Jul 10, 2009 5.766 5.786 5.721 5.786 99,950 +0.02(+0.35%)
Jul 09, 2009 5.726 5.781 5.726 5.766 76,698 +0.05(+0.88%)
Jul 08, 2009 5.726 5.761 5.711 5.716 171,749 +0.00(+0.00%)
Jul 07, 2009 5.676 5.741 5.667 5.716 82,613 +0.04(+0.71%)
Jul 06, 2009 5.641 5.713 5.641 5.676 101,091 -0.03(-0.53%)
Jul 02, 2009 5.726 5.745 5.676 5.706 108,728 -0.04(-0.61%)
Jul 01, 2009 5.711 5.761 5.709 5.741 195,025 +0.04(+0.62%)
Jun 30, 2009 5.696 5.746 5.691 5.706 139,351 -0.01(-0.09%)
Jun 29, 2009 5.706 5.721 5.706 5.711 53,454 +0.02(+0.26%)
Jun 26, 2009 5.696 5.756 5.686 5.696 144,173 -0.01(-0.18%)
Jun 25, 2009 5.703 5.706 5.681 5.706 114,231 -0.01(-0.18%)
Jun 24, 2009 5.676 5.716 5.641 5.716 162,404 +0.05(+0.80%)
Jun 23, 2009 5.716 5.716 5.625 5.671 91,572 -0.01(-0.18%)
Jun 22, 2009 5.646 5.711 5.615 5.681 78,717 +0.00(+0.00%)
Jun 19, 2009 5.631 5.696 5.631 5.681 68,997 +0.04(+0.62%)
Jun 18, 2009 5.661 5.681 5.631 5.646 74,156 +0.02(+0.27%)
Jun 17, 2009 5.691 5.721 5.600 5.631 202,696 -0.05(-0.88%)
Jun 16, 2009 5.676 5.706 5.651 5.681 104,229 +0.03(+0.53%)
Jun 15, 2009 5.666 5.671 5.570 5.651 78,546 -0.02(-0.35%)
Jun 12, 2009 5.791 5.791 5.636 5.671 191,575 -0.11(-1.83%)
Jun 11, 2009 5.776 5.791 5.706 5.776 147,635 -0.04(-0.69%)
Jun 10, 2009 5.786 5.821 5.766 5.816 126,304 +0.02(+0.35%)
Jun 09, 2009 5.821 5.826 5.766 5.796 159,859 +0.02(+0.35%)
Jun 08, 2009 5.796 5.816 5.766 5.776 164,130 +0.00(+0.00%)
Jun 05, 2009 5.816 5.841 5.766 5.776 155,712 -0.04(-0.69%)
Jun 04, 2009 5.821 5.852 5.796 5.816 173,692 +0.01(+0.09%)
Jun 03, 2009 5.826 5.826 5.801 5.811 115,308 -0.03(-0.52%)
Jun 02, 2009 5.836 5.977 5.761 5.841 373,901 +0.06(+0.95%)
Jun 01, 2009 5.746 5.801 5.746 5.786 51,151 +0.04(+0.70%)
May 29, 2009 5.771 5.776 5.721 5.746 94,039 +0.02(+0.26%)
May 28, 2009 5.776 5.821 5.726 5.731 103,383 -0.03(-0.44%)
May 27, 2009 5.726 5.806 5.726 5.756 176,729 +0.01(+0.09%)
May 26, 2009 5.761 5.766 5.686 5.751 199,806 +0.00(+0.00%)
May 22, 2009 5.826 5.826 5.666 5.751 207,369 -0.06(-0.95%)
May 21, 2009 5.821 5.826 5.771 5.806 153,039 +0.01(+0.09%)
May 20, 2009 5.791 5.826 5.781 5.801 105,545 +0.04(+0.61%)
May 19, 2009 5.751 5.796 5.746 5.766 105,101 +0.03(+0.53%)
May 18, 2009 5.666 5.736 5.661 5.736 50,920 +0.11(+1.96%)
May 15, 2009 5.671 5.696 5.620 5.625 63,216 -0.05(-0.80%)
May 14, 2009 5.666 5.671 5.620 5.671 63,022 -0.01(-0.18%)
May 13, 2009 5.676 5.718 5.636 5.681 85,080 -0.08(-1.31%)
May 12, 2009 5.736 5.776 5.721 5.756 109,435 +0.00(+0.00%)
May 11, 2009 5.716 5.756 5.696 5.756 70,837 +0.06(+0.97%)
May 08, 2009 5.656 5.741 5.656 5.701 96,379 +0.03(+0.44%)
May 07, 2009 5.721 5.754 5.651 5.676 102,033 -0.05(-0.79%)
May 06, 2009 5.676 5.756 5.656 5.721 214,532 +0.07(+1.15%)
May 05, 2009 5.631 5.676 5.610 5.656 72,452 +0.02(+0.36%)
May 04, 2009 5.600 5.646 5.600 5.636 101,298 +0.06(+1.08%)
May 01, 2009 5.595 5.625 5.570 5.575 91,855 +0.01(+0.09%)
Apr 30, 2009 5.520 5.610 5.520 5.570 127,969 +0.04(+0.73%)
Apr 29, 2009 5.525 5.555 5.500 5.530 208,305 +0.02(+0.36%)
Apr 28, 2009 5.500 5.550 5.495 5.510 126,732 +0.02(+0.27%)
Apr 27, 2009 5.550 5.559 5.495 5.495 94,290 -0.06(-1.09%)
Apr 24, 2009 5.545 5.580 5.500 5.555 168,072 -0.02(-0.27%)
Apr 23, 2009 5.520 5.570 5.500 5.570 119,354 +0.06(+1.00%)
Apr 22, 2009 5.455 5.520 5.410 5.515 100,143 +0.08(+1.39%)
Apr 21, 2009 5.349 5.450 5.349 5.440 114,886 +0.06(+1.03%)
Apr 20, 2009 5.465 5.485 5.384 5.384 78,970 -0.05(-0.92%)
Apr 17, 2009 5.410 5.460 5.384 5.435 89,048 +0.03(+0.46%)
Apr 16, 2009 5.404 5.425 5.369 5.410 140,024 +0.00(+0.00%)
Apr 15, 2009 5.339 5.425 5.339 5.410 112,726 +0.07(+1.32%)
Apr 14, 2009 5.299 5.339 5.294 5.339 68,436 +0.05(+0.85%)
Apr 13, 2009 5.319 5.319 5.284 5.294 95,467 -0.05(-0.94%)
Apr 09, 2009 5.339 5.384 5.299 5.344 133,965 +0.03(+0.57%)
Apr 08, 2009 5.284 5.374 5.284 5.314 149,883 -0.03(-0.47%)
Apr 07, 2009 5.334 5.374 5.279 5.339 114,512 -0.03(-0.47%)
Apr 06, 2009 5.279 5.364 5.274 5.364 174,029 +0.10(+1.81%)
Apr 03, 2009 5.229 5.294 5.229 5.269 110,347 +0.03(+0.48%)
Apr 02, 2009 5.224 5.259 5.194 5.244 106,568 +0.10(+1.85%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.