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
)
8.975
-0.015 (-0.17%)
Official Closing Price
Updated: 6:30 PM 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 (%)
Sep 30, 2022
7.566
7.612
7.502
7.566
80,767
+0.04(+0.49%)
Sep 29, 2022
7.640
7.677
7.520
7.530
115,439
-0.16(-2.04%)
Sep 28, 2022
7.622
7.718
7.622
7.686
120,253
+0.07(+0.97%)
Sep 27, 2022
7.714
7.751
7.608
7.612
120,569
-0.09(-1.20%)
Sep 26, 2022
7.843
7.917
7.695
7.705
121,046
-0.18(-2.34%)
Sep 23, 2022
8.018
8.027
7.866
7.889
62,453
-0.15(-1.83%)
Sep 22, 2022
8.036
8.124
8.036
8.036
96,113
-0.09(-1.13%)
Sep 21, 2022
8.230
8.230
8.055
8.129
132,733
-0.09(-1.12%)
Sep 20, 2022
8.175
8.276
8.147
8.221
120,567
-0.01(-0.11%)
Sep 19, 2022
8.304
8.368
8.212
8.230
73,092
-0.08(-0.91%)
Sep 16, 2022
8.278
8.351
8.241
8.306
101,288
+0.02(+0.22%)
Sep 15, 2022
8.406
8.423
8.287
8.287
59,697
-0.15(-1.74%)
Sep 14, 2022
8.461
8.544
8.420
8.434
42,296
-0.03(-0.33%)
Sep 13, 2022
8.480
8.480
8.416
8.461
58,593
-0.06(-0.75%)
Sep 12, 2022
8.553
8.595
8.516
8.526
33,903
-0.02(-0.21%)
Sep 09, 2022
8.507
8.571
8.490
8.544
49,912
+0.06(+0.65%)
Sep 08, 2022
8.535
8.544
8.480
8.489
59,459
-0.07(-0.86%)
Sep 07, 2022
8.562
8.585
8.526
8.562
28,138
-0.01(-0.11%)
Sep 06, 2022
8.544
8.608
8.548
8.571
51,858
-0.02(-0.21%)
Sep 02, 2022
8.626
8.681
8.544
8.590
71,364
+0.01(+0.11%)
Sep 01, 2022
8.663
8.691
8.581
8.581
55,470
-0.15(-1.68%)
Aug 31, 2022
8.764
8.801
8.691
8.727
56,633
-0.01(-0.10%)
Aug 30, 2022
8.810
8.810
8.691
8.736
71,856
-0.03(-0.31%)
Aug 29, 2022
8.911
8.911
8.764
8.764
105,467
-0.17(-1.95%)
Aug 26, 2022
8.947
8.965
8.929
8.938
80,292
-0.02(-0.20%)
Aug 25, 2022
8.993
8.993
8.945
8.956
84,194
-0.04(-0.41%)
Aug 24, 2022
9.002
9.021
8.947
8.993
70,850
+0.01(+0.10%)
Aug 23, 2022
8.828
9.011
8.810
8.984
130,131
+0.15(+1.66%)
Aug 22, 2022
8.865
8.916
8.773
8.837
66,569
-0.09(-1.03%)
Aug 19, 2022
9.039
9.039
8.892
8.929
86,763
-0.15(-1.62%)
Aug 18, 2022
9.121
9.140
9.057
9.076
92,249
-0.06(-0.70%)
Aug 17, 2022
9.176
9.204
9.030
9.140
110,588
-0.08(-0.91%)
Aug 16, 2022
9.261
9.274
9.174
9.224
77,674
-0.05(-0.49%)
Aug 15, 2022
9.270
9.379
9.242
9.270
84,534
-0.04(-0.39%)
Aug 12, 2022
9.206
9.388
9.206
9.306
81,010
+0.11(+1.19%)
Aug 11, 2022
9.224
9.256
9.176
9.197
87,532
-0.03(-0.30%)
Aug 10, 2022
9.151
9.288
9.151
9.224
325,682
+0.10(+1.10%)
Aug 09, 2022
9.124
9.188
9.105
9.124
66,503
-0.04(-0.40%)
Aug 08, 2022
9.078
9.197
9.078
9.160
97,889
+0.10(+1.11%)
Aug 05, 2022
8.868
9.142
8.868
9.060
139,760
+0.01(+0.10%)
Aug 04, 2022
9.115
9.142
9.051
9.051
42,802
-0.06(-0.70%)
Aug 03, 2022
9.087
9.169
9.069
9.115
62,518
+0.05(+0.50%)
Aug 02, 2022
8.978
9.101
8.941
9.069
88,604
+0.08(+0.91%)
Aug 01, 2022
8.914
9.014
8.909
8.987
60,821
+0.06(+0.72%)
Jul 29, 2022
8.914
8.987
8.905
8.923
109,042
+0.03(+0.31%)
Jul 28, 2022
8.850
8.905
8.804
8.896
68,479
+0.10(+1.14%)
Jul 27, 2022
8.759
8.832
8.750
8.795
43,180
+0.04(+0.42%)
Jul 26, 2022
8.750
8.823
8.750
8.759
76,182
+0.00(+0.00%)
Jul 25, 2022
8.750
8.777
8.731
8.759
36,268
-0.03(-0.31%)
Jul 22, 2022
8.759
8.804
8.759
8.786
72,910
+0.05(+0.52%)
Jul 21, 2022
8.823
8.859
8.741
8.741
61,023
-0.06(-0.73%)
Jul 20, 2022
8.759
8.823
8.750
8.804
23,329
+0.06(+0.73%)
Jul 19, 2022
8.759
8.786
8.704
8.741
65,452
+0.00(+0.00%)
Jul 18, 2022
8.795
8.850
8.741
8.741
34,068
-0.09(-1.03%)
Jul 15, 2022
8.840
8.868
8.811
8.831
17,589
+0.02(+0.21%)
Jul 14, 2022
8.813
8.840
8.777
8.813
54,128
-0.06(-0.72%)
Jul 13, 2022
8.850
8.895
8.795
8.877
70,264
-0.03(-0.31%)
Jul 12, 2022
8.804
8.904
8.793
8.904
99,410
+0.11(+1.24%)
Jul 11, 2022
8.713
8.859
8.713
8.795
71,403
+0.08(+0.94%)
Jul 08, 2022
8.668
8.713
8.622
8.713
66,369
+0.05(+0.52%)
Jul 07, 2022
8.722
8.722
8.629
8.668
53,419
-0.01(-0.10%)
Jul 06, 2022
8.650
8.686
8.622
8.677
46,887
+0.05(+0.63%)
Jul 05, 2022
8.541
8.677
8.522
8.622
68,368
+0.08(+0.96%)
Jul 01, 2022
8.477
8.550
8.459
8.541
133,441
+0.11(+1.29%)
Jun 30, 2022
8.332
8.432
8.277
8.432
143,871
+0.13(+1.53%)
Jun 29, 2022
8.250
8.368
8.223
8.304
154,917
+0.08(+0.99%)
Jun 28, 2022
8.159
8.241
8.132
8.223
181,696
+0.08(+1.00%)
Jun 27, 2022
8.177
8.186
8.114
8.141
122,286
-0.06(-0.78%)
Jun 24, 2022
8.150
8.223
8.114
8.204
167,965
+0.09(+1.12%)
Jun 23, 2022
8.114
8.195
8.077
8.114
194,584
+0.05(+0.56%)
Jun 22, 2022
8.014
8.068
7.995
8.068
133,077
+0.05(+0.68%)
Jun 21, 2022
8.041
8.095
7.986
8.014
103,679
-0.03(-0.34%)
Jun 17, 2022
8.041
8.177
8.014
8.041
89,361
+0.01(+0.11%)
Jun 16, 2022
8.177
8.177
8.005
8.032
74,685
-0.19(-2.32%)
Jun 15, 2022
8.268
8.386
8.186
8.223
97,232
-0.03(-0.33%)
Jun 14, 2022
8.413
8.494
8.241
8.250
116,221
-0.19(-2.25%)
Jun 13, 2022
8.567
8.567
8.350
8.440
82,047
-0.18(-2.10%)
Jun 10, 2022
8.675
8.684
8.585
8.621
69,916
-0.06(-0.73%)
Jun 09, 2022
8.811
8.820
8.666
8.684
74,625
-0.18(-2.04%)
Jun 08, 2022
8.892
8.937
8.856
8.865
101,650
-0.06(-0.71%)
Jun 07, 2022
8.919
8.992
8.883
8.928
67,991
+0.02(+0.20%)
Jun 06, 2022
9.001
9.027
8.888
8.910
113,757
-0.10(-1.10%)
Jun 03, 2022
9.064
9.064
8.965
9.010
75,671
-0.06(-0.70%)
Jun 02, 2022
8.992
9.100
8.965
9.073
147,266
+0.05(+0.50%)
Jun 01, 2022
9.028
9.091
8.946
9.028
81,531
+0.00(+0.00%)
May 31, 2022
9.037
9.064
8.919
9.028
92,487
+0.00(+0.00%)
May 27, 2022
8.910
9.082
8.910
9.028
76,229
+0.14(+1.53%)
May 26, 2022
8.784
8.928
8.784
8.892
68,804
+0.13(+1.44%)
May 25, 2022
8.521
8.775
8.509
8.766
101,205
+0.24(+2.87%)
May 24, 2022
8.413
8.530
8.367
8.521
100,396
+0.11(+1.29%)
May 23, 2022
8.377
8.440
8.377
8.413
42,296
+0.04(+0.43%)
May 20, 2022
8.377
8.404
8.304
8.377
29,795
+0.02(+0.22%)
May 19, 2022
8.232
8.377
8.232
8.358
78,375
+0.08(+0.98%)
May 18, 2022
8.413
8.413
8.250
8.277
79,721
-0.18(-2.14%)
May 17, 2022
8.485
8.521
8.458
8.458
28,900
-0.03(-0.32%)
May 16, 2022
8.521
8.557
8.476
8.485
34,352
-0.06(-0.74%)
May 13, 2022
8.719
8.719
8.530
8.548
57,295
-0.20(-2.27%)
May 12, 2022
8.746
8.755
8.665
8.746
89,149
-0.01(-0.10%)
May 11, 2022
8.701
8.773
8.656
8.755
98,323
+0.05(+0.52%)
May 10, 2022
8.719
8.719
8.593
8.710
66,894
+0.02(+0.21%)
May 09, 2022
8.656
8.701
8.575
8.692
119,317
-0.09(-1.03%)
May 06, 2022
8.539
8.791
8.494
8.782
181,945
+0.20(+2.31%)
May 05, 2022
8.584
8.602
8.521
8.584
61,246
+0.00(+0.00%)
May 04, 2022
8.584
8.611
8.467
8.584
99,076
-0.03(-0.31%)
May 03, 2022
8.557
8.620
8.521
8.611
54,460
+0.05(+0.63%)
May 02, 2022
8.611
8.638
8.530
8.557
67,052
-0.06(-0.73%)
Apr 29, 2022
8.719
8.728
8.610
8.620
50,954
-0.09(-1.03%)
Apr 28, 2022
8.602
9.053
8.593
8.710
178,811
+0.10(+1.15%)
Apr 27, 2022
8.692
8.724
8.611
8.611
101,720
-0.12(-1.34%)
Apr 26, 2022
8.746
8.782
8.710
8.728
71,935
-0.02(-0.21%)
Apr 25, 2022
8.710
8.755
8.683
8.746
122,520
+0.04(+0.41%)
Apr 22, 2022
8.800
8.809
8.656
8.710
84,097
-0.09(-1.02%)
Apr 21, 2022
8.863
8.863
8.728
8.800
72,935
-0.04(-0.41%)
Apr 20, 2022
8.728
8.845
8.674
8.836
150,075
+0.10(+1.13%)
Apr 19, 2022
8.791
8.791
8.719
8.737
96,987
-0.10(-1.12%)
Apr 18, 2022
8.800
8.845
8.737
8.836
124,822
-0.00(-0.03%)
Apr 14, 2022
8.910
9.530
8.803
8.839
89,220
-0.09(-1.00%)
Apr 13, 2022
8.946
8.973
8.901
8.928
75,128
-0.02(-0.20%)
Apr 12, 2022
9.000
9.018
8.901
8.946
74,893
-0.04(-0.40%)
Apr 11, 2022
9.072
9.094
8.973
8.982
96,065
-0.13(-1.48%)
Apr 08, 2022
9.171
9.171
9.080
9.117
93,755
-0.09(-0.97%)
Apr 07, 2022
9.260
9.278
9.202
9.207
27,312
-0.07(-0.77%)
Apr 06, 2022
9.260
9.332
9.260
9.278
57,349
-0.01(-0.10%)
Apr 05, 2022
9.404
9.404
9.278
9.287
113,234
-0.11(-1.15%)
Apr 04, 2022
9.386
9.422
9.386
9.395
40,019
-0.03(-0.29%)
Apr 01, 2022
9.413
9.476
9.323
9.422
46,027
+0.00(+0.00%)
Mar 31, 2022
9.350
9.476
9.350
9.422
61,676
+0.07(+0.77%)
Mar 30, 2022
9.350
9.422
9.287
9.350
53,665
+0.02(+0.19%)
Mar 29, 2022
9.278
9.350
9.135
9.332
109,173
+0.13(+1.36%)
Mar 28, 2022
9.323
9.323
9.198
9.207
60,509
-0.11(-1.16%)
Mar 25, 2022
9.296
9.404
9.278
9.314
85,815
-0.03(-0.29%)
Mar 24, 2022
9.431
9.431
9.278
9.341
60,721
-0.08(-0.86%)
Mar 23, 2022
9.440
9.476
9.422
9.422
41,160
-0.04(-0.38%)
Mar 22, 2022
9.503
9.503
9.449
9.458
19,853
-0.02(-0.19%)
Mar 21, 2022
9.512
9.574
9.449
9.476
44,744
-0.04(-0.38%)
Mar 18, 2022
9.503
9.601
9.503
9.512
47,959
-0.02(-0.19%)
Mar 17, 2022
9.485
9.539
9.485
9.530
13,410
+0.05(+0.57%)
Mar 16, 2022
9.521
9.530
9.444
9.476
21,042
-0.02(-0.21%)
Mar 15, 2022
9.496
9.550
9.487
9.496
34,774
+0.00(+0.00%)
Mar 14, 2022
9.541
9.572
9.478
9.496
98,969
-0.05(-0.56%)
Mar 11, 2022
9.648
9.675
9.541
9.550
69,221
-0.10(-1.02%)
Mar 10, 2022
9.764
9.780
9.639
9.648
80,600
-0.13(-1.37%)
Mar 09, 2022
9.863
9.889
9.746
9.782
50,514
-0.10(-1.00%)
Mar 08, 2022
9.880
9.961
9.818
9.880
196,960
+0.04(+0.45%)
Mar 07, 2022
10.02
10.02
9.836
9.836
43,140
-0.21(-2.05%)
Mar 04, 2022
10.01
10.04
9.943
10.04
48,440
+0.00(+0.00%)
Mar 03, 2022
9.970
10.04
9.934
10.04
65,423
+0.09(+0.90%)
Mar 02, 2022
9.988
10.01
9.934
9.952
79,042
-0.04(-0.36%)
Mar 01, 2022
9.880
10.01
9.880
9.988
151,979
+0.13(+1.27%)
Feb 28, 2022
9.827
9.916
9.791
9.863
52,712
+0.01(+0.09%)
Feb 25, 2022
9.818
9.916
9.827
9.854
57,623
+0.04(+0.46%)
Feb 24, 2022
9.764
9.854
9.764
9.809
161,198
+0.03(+0.27%)
Feb 23, 2022
9.889
9.889
9.782
9.782
75,854
-0.13(-1.35%)
Feb 22, 2022
9.961
9.961
9.880
9.916
62,999
-0.05(-0.54%)
Feb 18, 2022
9.970
0
+0.02(+0.18%)
Feb 17, 2022
9.880
9.970
9.871
9.952
145,074
+0.03(+0.34%)
Feb 16, 2022
9.820
9.918
9.776
9.918
91,465
+0.08(+0.82%)
Feb 15, 2022
9.820
9.865
9.785
9.838
97,290
+0.00(+0.00%)
Feb 14, 2022
9.909
9.923
9.811
9.838
78,973
-0.12(-1.16%)
Feb 11, 2022
10.02
10.02
9.909
9.954
67,702
-0.06(-0.62%)
Feb 10, 2022
10.10
10.10
9.999
10.02
77,411
-0.08(-0.79%)
Feb 09, 2022
10.10
10.12
10.09
10.10
26,654
+0.01(+0.09%)
Feb 08, 2022
10.07
10.11
10.06
10.09
42,305
-0.03(-0.26%)
Feb 07, 2022
10.03
10.14
10.03
10.11
50,255
+0.09(+0.89%)
Feb 04, 2022
10.06
10.11
10.01
10.03
138,796
-0.04(-0.44%)
Feb 03, 2022
10.13
10.06
10.07
38,214
-0.07(-0.70%)
Feb 02, 2022
10.17
10.22
10.13
10.14
54,244
-0.02(-0.22%)
Feb 01, 2022
10.10
10.18
10.10
10.16
61,873
+0.06(+0.57%)
Jan 31, 2022
10.11
10.05
10.11
63,860
-0.03(-0.26%)
Jan 28, 2022
10.11
10.18
10.11
10.13
49,917
-0.05(-0.53%)
Jan 27, 2022
10.27
10.30
10.19
10.19
44,748
-0.08(-0.78%)
Jan 26, 2022
10.34
10.34
10.21
10.27
96,022
-0.01(-0.09%)
Jan 25, 2022
10.19
10.33
10.19
10.27
82,673
+0.06(+0.61%)
Jan 24, 2022
10.25
10.26
10.14
10.21
109,377
-0.04(-0.43%)
Jan 21, 2022
10.27
10.35
10.26
10.26
51,743
-0.02(-0.17%)
Jan 20, 2022
10.33
10.44
10.27
10.27
79,603
-0.05(-0.52%)
Jan 19, 2022
10.36
10.46
10.27
10.33
174,954
-0.05(-0.52%)
Jan 18, 2022
10.51
10.54
10.34
10.38
107,109
-0.17(-1.63%)
Jan 14, 2022
10.55
0
-0.04(-0.34%)
Jan 13, 2022
10.66
10.66
10.58
10.59
73,962
-0.08(-0.71%)
Jan 12, 2022
10.63
10.69
10.63
10.66
122,981
+0.03(+0.29%)
Jan 11, 2022
10.75
10.75
10.62
10.63
80,842
-0.08(-0.75%)
Jan 10, 2022
10.71
10.72
10.68
10.71
64,310
-0.01(-0.08%)
Jan 07, 2022
10.71
10.72
10.69
10.72
44,842
+0.02(+0.17%)
Jan 06, 2022
10.70
10.73
10.69
10.70
58,164
-0.03(-0.25%)
Jan 05, 2022
10.76
10.76
10.70
10.73
81,061
-0.04(-0.41%)
Jan 04, 2022
10.84
10.84
10.74
10.78
95,322
-0.04(-0.33%)
Jan 03, 2022
10.86
10.86
10.77
10.81
86,972
-0.05(-0.49%)
Dec 31, 2021
10.80
10.86
10.78
10.86
97,436
+0.09(+0.83%)
Dec 30, 2021
10.77
10.80
10.75
10.78
46,550
+0.01(+0.08%)
Dec 29, 2021
10.73
10.85
10.72
10.77
101,520
+0.03(+0.25%)
Dec 28, 2021
10.74
10.79
10.73
10.74
65,484
+0.00(+0.00%)
Dec 27, 2021
10.78
10.84
10.74
10.74
80,031
-0.05(-0.49%)
Dec 23, 2021
10.86
10.87
10.78
10.79
74,924
-0.03(-0.25%)
Dec 22, 2021
10.79
10.87
10.76
10.82
74,571
+0.05(+0.50%)
Dec 21, 2021
10.78
10.81
10.75
10.77
78,448
-0.03(-0.25%)
Dec 20, 2021
10.91
10.93
10.78
10.79
82,676
-0.12(-1.06%)
Dec 17, 2021
10.90
10.91
10.82
10.91
61,953
+0.01(+0.08%)
Dec 16, 2021
10.85
10.92
10.84
10.90
65,727
+0.07(+0.66%)
Dec 15, 2021
10.80
10.85
10.72
10.83
83,617
+0.05(+0.49%)
Dec 14, 2021
10.73
10.78
10.73
10.78
59,098
+0.04(+0.33%)
Dec 13, 2021
10.71
10.78
10.71
10.74
72,580
+0.03(+0.25%)
Dec 10, 2021
10.73
10.76
10.70
10.71
47,019
-0.02(-0.19%)
Dec 09, 2021
10.72
10.79
10.72
10.73
44,735
+0.00(+0.00%)
Dec 08, 2021
10.67
10.76
10.65
10.73
119,629
+0.04(+0.33%)
Dec 07, 2021
10.72
10.75
10.66
10.70
51,947
+0.01(+0.08%)
Dec 06, 2021
10.70
10.70
10.67
10.69
48,993
-0.03(-0.25%)
Dec 03, 2021
10.76
10.76
10.69
10.72
59,394
-0.04(-0.33%)
Dec 02, 2021
10.70
10.75
10.67
10.75
63,146
+0.05(+0.50%)
Dec 01, 2021
10.80
10.81
10.70
10.70
64,068
-0.09(-0.82%)
Nov 30, 2021
10.80
10.85
10.79
10.79
20,638
+0.02(+0.16%)
Nov 29, 2021
10.77
10.77
10.74
10.77
25,159
+0.01(+0.08%)
Nov 26, 2021
10.76
10.76
10.73
10.76
13,729
-0.01(-0.08%)
Nov 24, 2021
10.73
10.79
10.73
10.77
15,594
+0.04(+0.33%)
Nov 23, 2021
10.83
10.86
10.67
10.73
57,786
-0.10(-0.90%)
Nov 22, 2021
10.85
10.86
10.82
10.83
13,707
-0.03(-0.24%)
Nov 19, 2021
10.85
10.88
10.85
10.86
37,078
+0.00(+0.00%)
Nov 18, 2021
10.86
10.88
10.86
10.86
17,519
+0.00(+0.00%)
Nov 17, 2021
10.87
10.95
10.83
10.86
30,092
-0.04(-0.32%)
Nov 16, 2021
10.96
10.96
10.89
10.89
17,081
-0.07(-0.67%)
Nov 15, 2021
10.95
10.97
10.89
10.97
24,522
-0.03(-0.24%)
Nov 12, 2021
10.90
10.99
10.85
10.99
90,216
+0.07(+0.65%)
Nov 11, 2021
10.85
10.94
10.84
10.92
40,367
+0.03(+0.24%)
Nov 10, 2021
10.90
10.90
90,615
+0.00(+0.00%)
Nov 09, 2021
10.85
10.90
10.82
10.90
33,175
+0.07(+0.65%)
Nov 08, 2021
10.86
10.91
10.77
10.82
41,866
-0.06(-0.57%)
Nov 05, 2021
10.82
10.92
10.82
10.89
104,941
+0.08(+0.73%)
Nov 04, 2021
10.77
10.85
10.75
10.81
92,410
+0.02(+0.16%)
Nov 03, 2021
10.82
10.87
10.79
10.79
52,379
-0.08(-0.73%)
Nov 02, 2021
10.84
10.89
10.84
10.87
80,060
+0.00(+0.00%)
Nov 01, 2021
10.77
10.88
10.77
10.87
163,882
+0.12(+1.15%)
Oct 29, 2021
10.59
10.75
10.58
10.74
73,717
+0.15(+1.42%)
Oct 28, 2021
10.51
10.59
10.48
10.59
87,134
+0.08(+0.76%)
Oct 27, 2021
10.52
10.57
10.50
10.52
80,293
-0.01(-0.08%)
Oct 26, 2021
10.52
10.55
10.52
63,962
-0.02(-0.17%)
Oct 25, 2021
10.51
10.63
10.51
10.54
85,220
+0.00(+0.00%)
Oct 22, 2021
10.55
10.58
10.53
10.54
50,475
-0.04(-0.33%)
Oct 21, 2021
10.55
10.59
10.53
10.58
77,680
-0.01(-0.08%)
Oct 20, 2021
10.61
10.61
10.57
10.59
113,359
-0.03(-0.25%)
Oct 19, 2021
10.63
10.64
10.57
10.61
40,137
-0.01(-0.08%)
Oct 18, 2021
10.71
10.74
10.59
10.62
164,852
-0.08(-0.76%)
Oct 15, 2021
10.63
10.75
10.59
10.70
146,634
+0.12(+1.16%)
Oct 14, 2021
10.57
10.62
10.56
10.58
101,200
+0.03(+0.25%)
Oct 13, 2021
10.53
10.57
10.51
10.55
73,576
+0.06(+0.59%)
Oct 12, 2021
10.48
10.54
10.46
10.49
69,551
+0.04(+0.34%)
Oct 11, 2021
10.47
10.47
10.43
10.46
36,211
+0.02(+0.17%)
Oct 08, 2021
10.44
10.48
10.44
10.44
47,132
+0.00(+0.00%)
Oct 07, 2021
10.46
10.57
10.44
10.44
62,784
+0.00(+0.00%)
Oct 06, 2021
10.47
10.54
10.39
10.44
174,126
-0.07(-0.67%)
Oct 05, 2021
10.55
10.58
10.51
10.51
84,307
-0.04(-0.42%)
Oct 04, 2021
10.61
10.62
10.55
10.55
47,333
-0.08(-0.74%)
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.