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
Invesco Municipal Income Opportunities Trust Common
(NY:
OIA
)
6.340
-0.030 (-0.47%)
Streaming Delayed Price
Updated: 11:53 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 (%)
Jan 31, 2012
3.935
3.957
3.912
3.918
56,951
-0.01(-0.29%)
Jan 30, 2012
3.895
3.929
3.895
3.929
69,281
+0.04(+1.01%)
Jan 27, 2012
3.935
3.968
3.862
3.890
184,084
-0.05(-1.14%)
Jan 26, 2012
3.940
3.961
3.918
3.935
119,498
+0.03(+0.87%)
Jan 25, 2012
3.912
3.923
3.884
3.901
92,326
-0.01(-0.14%)
Jan 24, 2012
3.940
3.940
3.884
3.907
70,569
-0.02(-0.57%)
Jan 23, 2012
3.895
3.935
3.884
3.929
155,761
+0.03(+0.87%)
Jan 20, 2012
3.867
3.895
3.856
3.895
67,537
+0.03(+0.73%)
Jan 19, 2012
3.845
3.867
3.840
3.867
59,045
+0.02(+0.59%)
Jan 18, 2012
3.828
3.845
3.816
3.845
148,236
+0.02(+0.44%)
Jan 17, 2012
3.828
3.828
3.794
3.828
90,482
+0.00(+0.00%)
Jan 13, 2012
3.816
3.828
3.805
3.828
40,038
+0.02(+0.44%)
Jan 12, 2012
3.800
3.816
3.771
3.811
93,127
+0.00(+0.00%)
Jan 11, 2012
3.783
3.822
3.783
3.811
99,922
-0.02(-0.44%)
Jan 10, 2012
3.800
3.828
3.788
3.828
179,815
+0.03(+0.89%)
Jan 09, 2012
3.794
3.794
3.771
3.794
55,570
+0.01(+0.15%)
Jan 06, 2012
3.771
3.788
3.760
3.788
75,989
+0.03(+0.75%)
Jan 05, 2012
3.760
3.788
3.749
3.760
59,049
-0.01(-0.15%)
Jan 04, 2012
3.766
3.766
3.738
3.766
66,258
+0.02(+0.45%)
Dec 30, 2011
3.743
3.749
3.715
3.749
87,640
+0.03(+0.76%)
Dec 29, 2011
3.771
3.794
3.721
3.721
95,254
-0.05(-1.34%)
Dec 28, 2011
3.766
3.800
3.755
3.771
80,788
+0.02(+0.60%)
Dec 27, 2011
3.749
3.778
3.743
3.749
104,014
-0.02(-0.45%)
Dec 23, 2011
3.766
3.769
3.743
3.766
30,630
+0.07(+1.98%)
Dec 21, 2011
3.665
3.721
3.665
3.693
68,194
+0.03(+0.92%)
Dec 20, 2011
3.771
3.771
3.653
3.659
189,785
-0.07(-1.96%)
Dec 19, 2011
3.783
3.788
3.726
3.732
71,383
-0.05(-1.19%)
Dec 16, 2011
3.760
3.783
3.724
3.777
81,447
-0.01(-0.30%)
Dec 15, 2011
3.800
3.800
3.738
3.788
51,813
+0.03(+0.88%)
Dec 14, 2011
3.771
3.788
3.698
3.755
83,619
+0.00(+0.02%)
Dec 13, 2011
3.755
3.755
3.698
3.755
63,303
-0.02(-0.45%)
Dec 12, 2011
3.760
3.771
3.743
3.771
23,977
+0.02(+0.45%)
Dec 09, 2011
3.681
3.816
3.676
3.755
168,579
+0.07(+1.99%)
Dec 08, 2011
3.721
3.721
3.670
3.681
40,866
-0.01(-0.15%)
Dec 07, 2011
3.704
3.710
3.670
3.687
52,561
+0.00(+0.00%)
Dec 06, 2011
3.698
3.721
3.665
3.687
92,823
+0.02(+0.61%)
Dec 05, 2011
3.710
3.710
3.665
3.665
57,425
-0.04(-1.06%)
Dec 02, 2011
3.670
3.704
3.659
3.704
190,584
+0.07(+2.02%)
Dec 01, 2011
3.631
3.659
3.625
3.631
68,681
-0.02(-0.62%)
Nov 30, 2011
3.653
3.653
3.614
3.653
71,580
+0.04(+1.09%)
Nov 29, 2011
3.631
3.648
3.603
3.614
45,251
-0.01(-0.31%)
Nov 28, 2011
3.631
3.670
3.625
3.625
82,225
-0.01(-0.16%)
Nov 25, 2011
3.608
3.631
3.608
3.631
14,611
+0.00(+0.00%)
Nov 23, 2011
3.603
3.631
3.603
3.631
72,868
+0.00(+0.00%)
Nov 22, 2011
3.597
3.642
3.580
3.631
48,082
+0.03(+0.78%)
Nov 21, 2011
3.597
3.625
3.580
3.603
69,148
-0.01(-0.31%)
Nov 18, 2011
3.597
3.619
3.597
3.614
17,480
+0.01(+0.20%)
Nov 17, 2011
3.614
3.625
3.603
3.607
64,037
-0.01(-0.20%)
Nov 16, 2011
3.603
3.619
3.603
3.614
20,833
+0.01(+0.31%)
Nov 15, 2011
3.603
3.619
3.603
3.603
12,767
-0.01(-0.16%)
Nov 14, 2011
3.591
3.625
3.574
3.608
47,384
+0.01(+0.15%)
Nov 11, 2011
3.558
3.608
3.558
3.603
81,333
+0.03(+0.92%)
Nov 10, 2011
3.569
3.591
3.558
3.570
43,993
+0.01(+0.35%)
Nov 09, 2011
3.569
3.589
3.546
3.558
112,202
-0.04(-1.10%)
Nov 08, 2011
3.569
3.603
3.569
3.597
45,746
+0.03(+0.79%)
Nov 07, 2011
3.597
3.597
3.563
3.569
50,529
-0.01(-0.16%)
Nov 04, 2011
3.591
3.591
3.574
3.574
8,189
+0.01(+0.16%)
Nov 03, 2011
3.569
3.576
3.558
3.569
36,713
-0.02(-0.47%)
Nov 02, 2011
3.563
3.586
3.563
3.586
28,319
+0.01(+0.32%)
Nov 01, 2011
3.580
3.597
3.558
3.574
37,239
-0.01(-0.31%)
Oct 31, 2011
3.574
3.586
3.558
3.586
37,125
+0.01(+0.32%)
Oct 28, 2011
3.580
3.614
3.563
3.574
52,396
-0.03(-0.78%)
Oct 27, 2011
3.614
3.614
3.597
3.603
38,249
+0.00(+0.00%)
Oct 26, 2011
3.597
3.603
3.580
3.603
21,964
+0.03(+0.79%)
Oct 25, 2011
3.569
3.586
3.558
3.574
19,365
-0.02(-0.63%)
Oct 24, 2011
3.574
3.597
3.563
3.597
36,476
+0.01(+0.16%)
Oct 21, 2011
3.496
3.591
3.490
3.591
87,322
+0.03(+0.79%)
Oct 20, 2011
3.529
3.597
3.529
3.563
97,433
+0.03(+0.96%)
Oct 19, 2011
3.541
3.563
3.524
3.529
36,027
-0.03(-0.79%)
Oct 18, 2011
3.546
3.591
3.535
3.558
74,406
-0.01(-0.16%)
Oct 17, 2011
3.563
3.574
3.546
3.563
33,707
+0.01(+0.32%)
Oct 14, 2011
3.541
3.563
3.541
3.552
31,202
+0.01(+0.32%)
Oct 13, 2011
3.501
3.541
3.501
3.541
17,507
+0.02(+0.48%)
Oct 12, 2011
3.541
3.541
3.501
3.524
30,664
-0.01(-0.32%)
Oct 11, 2011
3.513
3.536
3.513
3.535
8,003
+0.01(+0.32%)
Oct 10, 2011
3.518
3.541
3.518
3.524
45,686
+0.02(+0.64%)
Oct 07, 2011
3.524
3.535
3.501
3.501
38,029
-0.02(-0.64%)
Oct 06, 2011
3.518
3.546
3.513
3.524
68,915
-0.01(-0.32%)
Oct 05, 2011
3.569
3.569
3.529
3.535
57,439
-0.01(-0.16%)
Oct 04, 2011
3.591
3.591
3.513
3.541
107,011
-0.03(-0.79%)
Oct 03, 2011
3.580
3.603
3.558
3.569
77,718
+0.01(+0.16%)
Sep 30, 2011
3.597
3.603
3.563
3.563
51,385
-0.03(-0.78%)
Sep 29, 2011
3.569
3.591
3.558
3.591
57,576
+0.03(+0.95%)
Sep 28, 2011
3.563
3.580
3.529
3.558
66,817
-0.01(-0.32%)
Sep 27, 2011
3.558
3.580
3.546
3.569
44,437
+0.01(+0.41%)
Sep 26, 2011
3.563
3.580
3.546
3.554
27,276
-0.01(-0.25%)
Sep 23, 2011
3.574
3.591
3.546
3.563
66,469
+0.01(+0.16%)
Sep 22, 2011
3.586
3.603
3.552
3.558
73,749
-0.04(-1.10%)
Sep 21, 2011
3.558
3.603
3.558
3.597
55,428
+0.03(+0.79%)
Sep 20, 2011
3.541
3.580
3.541
3.569
47,237
+0.03(+0.79%)
Sep 19, 2011
3.541
3.569
3.541
3.541
32,705
+0.00(+0.00%)
Sep 16, 2011
3.518
3.541
3.518
3.541
9,921
+0.01(+0.32%)
Sep 15, 2011
3.535
3.552
3.513
3.529
31,861
-0.01(-0.33%)
Sep 14, 2011
3.569
3.569
3.535
3.541
23,195
-0.02(-0.46%)
Sep 13, 2011
3.586
3.586
3.541
3.558
21,453
-0.03(-0.78%)
Sep 12, 2011
3.552
3.591
3.552
3.586
20,952
+0.02(+0.47%)
Sep 09, 2011
3.563
3.580
3.563
3.569
28,903
-0.01(-0.31%)
Sep 08, 2011
3.541
3.586
3.541
3.580
14,984
+0.02(+0.47%)
Sep 07, 2011
3.563
3.580
3.552
3.563
33,842
+0.01(+0.40%)
Sep 06, 2011
3.501
3.563
3.501
3.549
40,333
-0.00(-0.08%)
Sep 02, 2011
3.563
3.569
3.541
3.552
36,103
-0.03(-0.79%)
Sep 01, 2011
3.558
3.586
3.552
3.580
53,811
+0.00(+0.00%)
Aug 31, 2011
3.574
3.586
3.552
3.580
47,757
+0.02(+0.63%)
Aug 30, 2011
3.558
3.563
3.535
3.558
24,158
+0.01(+0.32%)
Aug 29, 2011
3.529
3.563
3.524
3.546
56,231
+0.02(+0.64%)
Aug 26, 2011
3.518
3.546
3.518
3.524
9,369
+0.00(+0.00%)
Aug 25, 2011
3.518
3.541
3.507
3.524
40,532
+0.01(+0.32%)
Aug 24, 2011
3.501
3.552
3.496
3.513
43,847
-0.01(-0.16%)
Aug 23, 2011
3.496
3.524
3.479
3.518
50,267
+0.04(+1.13%)
Aug 22, 2011
3.496
3.496
3.473
3.479
2,014
+0.00(+0.00%)
Aug 19, 2011
3.479
3.501
3.473
3.479
25,236
-0.01(-0.32%)
Aug 18, 2011
3.467
3.513
3.445
3.490
53,822
-0.06(-1.59%)
Aug 17, 2011
3.490
3.546
3.490
3.546
39,123
+0.05(+1.45%)
Aug 16, 2011
3.456
3.529
3.456
3.496
36,908
+0.02(+0.65%)
Aug 15, 2011
3.456
3.484
3.445
3.473
98,434
+0.02(+0.65%)
Aug 12, 2011
3.456
3.479
3.445
3.451
39,816
-0.01(-0.16%)
Aug 11, 2011
3.428
3.462
3.406
3.456
84,842
-0.01(-0.16%)
Aug 10, 2011
3.394
3.501
3.394
3.462
132,020
+0.07(+1.99%)
Aug 09, 2011
3.383
3.467
3.321
3.394
123,088
+0.05(+1.52%)
Aug 08, 2011
3.383
3.389
3.287
3.344
208,451
-0.11(-3.26%)
Aug 05, 2011
3.467
3.490
3.389
3.456
123,854
-0.03(-0.97%)
Aug 04, 2011
3.529
3.574
3.479
3.490
123,221
-0.07(-2.05%)
Aug 03, 2011
3.552
3.591
3.541
3.563
44,659
+0.03(+0.96%)
Aug 02, 2011
3.535
3.558
3.518
3.529
53,094
-0.01(-0.16%)
Aug 01, 2011
3.529
3.556
3.507
3.535
77,403
+0.06(+1.62%)
Jul 29, 2011
3.496
3.518
3.479
3.479
78,523
-0.02(-0.64%)
Jul 28, 2011
3.518
3.529
3.490
3.501
56,061
-0.01(-0.32%)
Jul 27, 2011
3.563
3.563
3.507
3.513
49,040
-0.06(-1.73%)
Jul 26, 2011
3.603
3.608
3.552
3.574
73,532
-0.02(-0.47%)
Jul 25, 2011
3.574
3.603
3.574
3.591
28,884
-0.01(-0.31%)
Jul 22, 2011
3.596
3.603
3.592
3.603
16,379
+0.01(+0.31%)
Jul 21, 2011
3.586
3.597
3.580
3.591
32,490
+0.01(+0.31%)
Jul 20, 2011
3.563
3.580
3.558
3.580
18,544
+0.02(+0.63%)
Jul 19, 2011
3.563
3.564
3.541
3.558
24,608
-0.01(-0.32%)
Jul 18, 2011
3.569
3.574
3.552
3.569
80,669
+0.00(+0.00%)
Jul 15, 2011
3.591
3.591
3.569
3.569
113,077
-0.02(-0.63%)
Jul 14, 2011
3.591
3.597
3.591
3.591
61,713
+0.00(+0.00%)
Jul 13, 2011
3.586
3.603
3.586
3.591
29,603
-0.01(-0.31%)
Jul 12, 2011
3.586
3.603
3.563
3.603
76,986
+0.04(+1.11%)
Jul 11, 2011
3.597
3.597
3.558
3.563
109,279
-0.04(-1.09%)
Jul 08, 2011
3.569
3.603
3.563
3.603
65,643
+0.04(+1.11%)
Jul 07, 2011
3.586
3.603
3.552
3.563
134,754
+0.01(+0.16%)
Jul 06, 2011
3.558
3.574
3.552
3.558
51,671
-0.01(-0.16%)
Jul 05, 2011
3.563
3.574
3.552
3.563
66,233
+0.01(+0.16%)
Jul 01, 2011
3.546
3.569
3.541
3.558
46,013
+0.01(+0.16%)
Jun 30, 2011
3.558
3.558
3.529
3.552
121,793
+0.02(+0.64%)
Jun 29, 2011
3.541
3.541
3.518
3.529
70,253
-0.00(-0.03%)
Jun 28, 2011
3.541
3.541
3.518
3.531
63,087
+0.01(+0.19%)
Jun 27, 2011
3.524
3.529
3.513
3.524
61,211
+0.01(+0.32%)
Jun 24, 2011
3.484
3.513
3.473
3.513
123,465
+0.04(+1.13%)
Jun 23, 2011
3.456
3.484
3.451
3.473
58,290
+0.02(+0.65%)
Jun 22, 2011
3.451
3.479
3.451
3.451
46,105
-0.01(-0.16%)
Jun 21, 2011
3.445
3.475
3.445
3.456
39,383
+0.00(+0.00%)
Jun 20, 2011
3.462
3.462
3.456
3.456
62,170
+0.03(+0.82%)
Jun 17, 2011
3.439
3.451
3.428
3.428
50,992
-0.02(-0.49%)
Jun 16, 2011
3.445
3.462
3.434
3.445
27,986
-0.01(-0.16%)
Jun 15, 2011
3.439
3.462
3.439
3.451
27,866
-0.02(-0.65%)
Jun 14, 2011
3.451
3.479
3.451
3.473
58,857
+0.01(+0.33%)
Jun 13, 2011
3.456
3.462
3.445
3.462
26,739
+0.01(+0.16%)
Jun 10, 2011
3.484
3.490
3.456
3.456
43,041
-0.02(-0.65%)
Jun 09, 2011
3.456
3.484
3.456
3.479
73,650
+0.01(+0.16%)
Jun 08, 2011
3.467
3.518
3.467
3.473
55,842
-0.01(-0.16%)
Jun 07, 2011
3.484
3.496
3.467
3.479
43,865
+0.01(+0.16%)
Jun 06, 2011
3.456
3.479
3.451
3.473
63,117
+0.01(+0.33%)
Jun 03, 2011
3.456
3.467
3.451
3.462
70,507
+0.04(+1.15%)
May 24, 2011
3.434
3.434
3.422
3.422
71,065
-0.01(-0.16%)
May 23, 2011
3.428
3.439
3.422
3.428
48,599
+0.00(+0.00%)
May 20, 2011
3.422
3.438
3.422
3.428
34,217
+0.01(+0.16%)
May 19, 2011
3.428
3.439
3.422
3.422
36,595
-0.01(-0.16%)
May 18, 2011
3.439
3.456
3.428
3.428
142,230
-0.02(-0.49%)
May 17, 2011
3.434
3.445
3.428
3.445
69,832
-0.01(-0.30%)
May 16, 2011
3.434
3.458
3.434
3.455
31,120
+0.01(+0.30%)
May 13, 2011
3.417
3.456
3.417
3.445
99,206
+0.02(+0.66%)
May 12, 2011
3.422
3.428
3.401
3.422
41,763
+0.02(+0.62%)
May 11, 2011
3.400
3.428
3.400
3.401
41,873
-0.02(-0.62%)
May 10, 2011
3.417
3.445
3.417
3.422
93,278
+0.01(+0.16%)
May 09, 2011
3.411
3.428
3.411
3.417
133,042
+0.00(+0.00%)
May 06, 2011
3.434
3.434
3.417
3.417
95,943
-0.01(-0.33%)
May 05, 2011
3.417
3.439
3.417
3.428
37,645
-0.01(-0.33%)
May 04, 2011
3.406
3.439
3.400
3.439
41,538
+0.04(+1.16%)
May 03, 2011
3.406
3.418
3.394
3.400
31,218
-0.02(-0.49%)
May 02, 2011
3.408
3.417
3.406
3.417
75,870
+0.02(+0.66%)
Apr 29, 2011
3.406
3.406
3.377
3.394
43,556
+0.01(+0.33%)
Apr 28, 2011
3.377
3.394
3.377
3.383
46,077
+0.00(+0.00%)
Apr 27, 2011
3.383
3.394
3.383
3.383
18,155
+0.00(+0.04%)
Apr 26, 2011
3.366
3.389
3.366
3.382
32,273
+0.02(+0.46%)
Apr 25, 2011
3.383
3.383
3.361
3.366
50,088
-0.02(-0.50%)
Apr 21, 2011
3.361
3.389
3.361
3.383
71,408
+0.03(+1.01%)
Apr 20, 2011
3.366
3.383
3.349
3.349
112,418
+0.00(+0.00%)
Apr 19, 2011
3.361
3.372
3.349
3.349
79,183
-0.01(-0.17%)
Apr 18, 2011
3.355
3.383
3.344
3.355
33,293
+0.00(+0.00%)
Apr 15, 2011
3.355
3.377
3.349
3.355
28,535
+0.02(+0.51%)
Apr 14, 2011
3.383
3.383
3.338
3.338
174,470
-0.05(-1.35%)
Apr 13, 2011
3.394
3.417
3.372
3.384
77,077
-0.02(-0.64%)
Apr 12, 2011
3.428
3.434
3.400
3.406
58,123
-0.03(-0.98%)
Apr 11, 2011
3.484
3.490
3.428
3.439
85,263
-0.05(-1.45%)
Apr 08, 2011
3.473
3.496
3.451
3.490
89,272
+0.01(+0.16%)
Apr 07, 2011
3.467
3.484
3.445
3.484
72,088
+0.02(+0.49%)
Apr 06, 2011
3.439
3.484
3.434
3.467
129,389
+0.02(+0.65%)
Apr 05, 2011
3.400
3.456
3.400
3.445
78,062
+0.04(+1.16%)
Apr 04, 2011
3.400
3.406
3.394
3.406
52,239
+0.01(+0.17%)
Apr 01, 2011
3.406
3.406
3.383
3.400
67,402
-0.01(-0.17%)
Mar 31, 2011
3.417
3.417
3.394
3.406
51,060
+0.01(+0.17%)
Mar 30, 2011
3.394
3.417
3.394
3.400
63,367
-0.01(-0.17%)
Mar 29, 2011
3.389
3.411
3.389
3.406
59,185
-0.01(-0.17%)
Mar 28, 2011
3.383
3.417
3.372
3.411
97,533
+0.03(+1.00%)
Mar 25, 2011
3.372
3.389
3.366
3.377
66,416
-0.01(-0.17%)
Mar 24, 2011
3.394
3.394
3.372
3.383
39,356
-0.01(-0.17%)
Mar 23, 2011
3.377
3.389
3.349
3.389
63,968
+0.02(+0.67%)
Mar 22, 2011
3.366
3.377
3.355
3.366
63,685
-0.02(-0.66%)
Mar 21, 2011
3.389
3.400
3.389
3.389
34,437
+0.01(+0.17%)
Mar 18, 2011
3.372
3.400
3.366
3.383
75,877
+0.02(+0.50%)
Mar 17, 2011
3.372
3.400
3.366
3.366
65,014
-0.01(-0.17%)
Mar 16, 2011
3.372
3.400
3.372
3.372
32,753
-0.02(-0.50%)
Mar 15, 2011
3.377
3.389
3.372
3.389
47,533
+0.01(+0.33%)
Mar 14, 2011
3.344
3.389
3.344
3.377
33,717
+0.01(+0.34%)
Mar 11, 2011
3.389
3.400
3.338
3.366
91,845
-0.02(-0.67%)
Mar 10, 2011
3.400
3.422
3.383
3.389
68,716
-0.02(-0.66%)
Mar 09, 2011
3.394
3.411
3.386
3.411
73,817
+0.01(+0.33%)
Mar 08, 2011
3.394
3.400
3.389
3.400
25,835
+0.01(+0.17%)
Mar 07, 2011
3.361
3.394
3.361
3.394
51,216
+0.04(+1.17%)
Mar 04, 2011
3.377
3.383
3.355
3.355
56,665
-0.04(-1.16%)
Mar 03, 2011
3.377
3.394
3.372
3.394
72,873
+0.01(+0.33%)
Mar 02, 2011
3.400
3.406
3.377
3.383
59,454
+0.01(+0.17%)
Mar 01, 2011
3.394
3.400
3.372
3.377
35,821
-0.01(-0.32%)
Feb 28, 2011
3.411
3.411
3.377
3.388
83,998
-0.01(-0.18%)
Feb 25, 2011
3.389
3.406
3.366
3.394
78,961
+0.01(+0.17%)
Feb 24, 2011
3.338
3.406
3.338
3.389
107,003
+0.03(+1.01%)
Feb 23, 2011
3.327
3.366
3.321
3.355
77,606
+0.04(+1.19%)
Feb 22, 2011
3.338
3.338
3.304
3.316
74,483
-0.02(-0.67%)
Feb 18, 2011
3.361
3.372
3.338
3.338
83,495
-0.02(-0.67%)
Feb 17, 2011
3.389
3.400
3.361
3.361
105,884
-0.03(-0.83%)
Feb 16, 2011
3.394
3.406
3.377
3.389
38,775
-0.01(-0.17%)
Feb 15, 2011
3.389
3.406
3.355
3.394
62,323
+0.01(+0.33%)
Feb 14, 2011
3.366
3.406
3.366
3.383
38,677
+0.01(+0.17%)
Feb 11, 2011
3.355
3.422
3.355
3.377
109,672
-0.01(-0.33%)
Feb 10, 2011
3.377
3.394
3.361
3.389
65,902
+0.00(+0.00%)
Feb 09, 2011
3.389
3.417
3.372
3.389
117,003
+0.00(+0.00%)
Feb 08, 2011
3.406
3.406
3.361
3.389
84,431
+0.00(+0.00%)
Feb 07, 2011
3.361
3.394
3.361
3.389
68,480
+0.01(+0.33%)
Feb 04, 2011
3.389
3.408
3.377
3.377
42,032
-0.03(-0.99%)
Feb 03, 2011
3.400
3.434
3.400
3.411
56,560
-0.02(-0.49%)
Feb 02, 2011
3.400
3.434
3.389
3.428
41,714
+0.03(+1.00%)
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.