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
)
6.710
+0.020 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2014
4.152
4.200
4.200
4.200
324,562
+0.06(+1.45%)
Dec 30, 2014
4.152
4.158
4.112
4.140
137,469
-0.02(-0.43%)
Dec 29, 2014
4.164
4.171
4.140
4.158
96,823
-0.02(-0.43%)
Dec 26, 2014
4.170
4.182
4.164
4.176
65,057
+0.02(+0.43%)
Dec 24, 2014
4.146
4.158
4.158
4.158
94,560
+0.01(+0.29%)
Dec 23, 2014
4.116
4.152
4.110
4.146
122,949
+0.04(+1.03%)
Dec 22, 2014
4.122
4.152
4.098
4.104
186,614
-0.02(-0.58%)
Dec 19, 2014
4.116
4.140
4.116
4.128
152,526
-0.01(-0.15%)
Dec 18, 2014
4.128
4.146
4.110
4.134
268,742
+0.01(+0.15%)
Dec 17, 2014
4.104
4.128
4.086
4.128
191,123
+0.03(+0.73%)
Dec 16, 2014
4.080
4.116
4.080
4.098
102,703
+0.00(+0.00%)
Dec 15, 2014
4.140
4.140
4.092
4.098
153,840
-0.05(-1.16%)
Dec 12, 2014
4.140
4.158
4.128
4.146
107,870
-0.00(-0.10%)
Dec 11, 2014
4.192
4.192
4.150
4.150
132,408
-0.03(-0.72%)
Dec 10, 2014
4.138
4.192
4.138
4.180
228,723
+0.04(+0.87%)
Dec 09, 2014
4.156
4.174
4.132
4.144
142,036
-0.03(-0.72%)
Dec 08, 2014
4.126
4.180
4.114
4.174
153,526
+0.04(+1.01%)
Dec 05, 2014
4.132
4.139
4.114
4.132
105,752
-0.01(-0.14%)
Dec 04, 2014
4.132
4.162
4.126
4.138
135,627
+0.00(+0.00%)
Dec 03, 2014
4.132
4.144
4.126
4.138
113,430
+0.02(+0.44%)
Dec 02, 2014
4.150
4.180
4.096
4.120
240,941
-0.02(-0.58%)
Dec 01, 2014
4.126
4.150
4.126
4.144
158,936
+0.02(+0.58%)
Nov 28, 2014
4.114
4.122
4.108
4.120
41,167
+0.01(+0.29%)
Nov 26, 2014
4.096
4.108
4.108
4.108
78,147
+0.00(+0.00%)
Nov 25, 2014
4.102
4.108
4.096
4.108
71,049
+0.00(+0.00%)
Nov 24, 2014
4.066
4.108
4.060
4.108
225,739
+0.04(+1.03%)
Nov 21, 2014
4.066
4.078
4.048
4.066
122,100
+0.01(+0.30%)
Nov 20, 2014
4.048
4.060
4.042
4.054
84,143
+0.00(+0.00%)
Nov 19, 2014
4.048
4.060
4.042
4.054
161,581
+0.00(+0.00%)
Nov 18, 2014
4.042
4.054
4.024
4.054
269,983
+0.03(+0.74%)
Nov 17, 2014
4.048
4.054
4.024
4.024
233,178
-0.03(-0.74%)
Nov 14, 2014
4.054
4.060
4.036
4.054
140,849
+0.01(+0.13%)
Nov 13, 2014
4.036
4.060
4.024
4.049
231,674
+0.00(+0.01%)
Nov 12, 2014
4.030
4.054
4.030
4.048
154,393
-0.00(-0.10%)
Nov 11, 2014
4.059
4.059
4.029
4.053
104,689
+0.00(+0.00%)
Nov 10, 2014
4.029
4.053
4.023
4.053
152,652
+0.01(+0.30%)
Nov 07, 2014
4.023
4.041
4.012
4.041
208,136
+0.00(+0.00%)
Nov 06, 2014
4.029
4.041
4.018
4.041
103,132
+0.01(+0.15%)
Nov 05, 2014
4.017
4.035
4.011
4.035
81,460
+0.01(+0.30%)
Nov 04, 2014
4.005
4.023
3.999
4.023
100,959
+0.02(+0.45%)
Nov 03, 2014
4.023
4.023
4.005
4.005
147,016
-0.02(-0.44%)
Oct 31, 2014
4.029
4.047
4.005
4.023
139,274
-0.01(-0.15%)
Oct 30, 2014
4.023
4.053
4.023
4.029
266,972
-0.01(-0.30%)
Oct 29, 2014
4.041
4.041
4.017
4.041
172,694
+0.01(+0.15%)
Oct 28, 2014
4.041
4.059
4.005
4.035
240,993
+0.00(+0.00%)
Oct 27, 2014
4.005
4.035
4.029
4.035
164,848
+0.01(+0.15%)
Oct 24, 2014
4.041
4.041
4.017
4.029
164,804
+0.01(+0.30%)
Oct 23, 2014
4.035
4.053
4.017
4.017
235,872
-0.01(-0.15%)
Oct 22, 2014
4.041
4.047
4.023
4.023
125,043
-0.02(-0.59%)
Oct 21, 2014
4.064
4.064
4.035
4.047
176,139
-0.01(-0.29%)
Oct 20, 2014
4.053
4.053
4.053
4.059
93,959
+0.00(+0.00%)
Oct 17, 2014
4.047
4.066
4.041
4.059
94,882
+0.01(+0.29%)
Oct 16, 2014
4.047
4.053
4.017
4.047
201,860
+0.01(+0.30%)
Oct 15, 2014
4.029
4.041
3.999
4.035
267,905
+0.01(+0.15%)
Oct 14, 2014
3.993
4.029
3.993
4.029
192,218
+0.02(+0.49%)
Oct 13, 2014
4.033
4.033
4.003
4.009
157,372
-0.02(-0.44%)
Oct 10, 2014
4.021
4.039
4.015
4.027
131,715
-0.01(-0.15%)
Oct 09, 2014
4.039
4.056
4.021
4.033
127,039
-0.01(-0.15%)
Oct 08, 2014
4.051
4.056
4.021
4.039
168,872
-0.01(-0.29%)
Oct 07, 2014
4.039
4.062
4.034
4.051
119,691
+0.01(+0.29%)
Oct 06, 2014
4.033
4.051
4.015
4.039
120,836
+0.02(+0.39%)
Oct 03, 2014
4.027
4.039
4.009
4.023
209,405
-0.02(-0.39%)
Oct 02, 2014
4.045
4.050
4.021
4.039
61,158
-0.02(-0.44%)
Oct 01, 2014
4.039
4.062
4.037
4.056
157,940
+0.03(+0.74%)
Sep 30, 2014
4.039
4.051
4.027
4.027
121,176
-0.01(-0.15%)
Sep 29, 2014
4.003
4.033
4.003
4.033
60,900
+0.02(+0.44%)
Sep 26, 2014
4.027
4.027
3.997
4.015
45,867
-0.01(-0.29%)
Sep 25, 2014
4.003
4.027
4.003
4.027
77,138
+0.02(+0.44%)
Sep 24, 2014
4.021
4.021
3.997
4.009
49,031
-0.02(-0.44%)
Sep 23, 2014
4.027
4.033
4.015
4.027
115,283
-0.01(-0.15%)
Sep 22, 2014
3.979
4.043
3.973
4.033
257,655
+0.05(+1.19%)
Sep 19, 2014
3.985
3.996
3.973
3.985
94,290
+0.01(+0.30%)
Sep 18, 2014
3.973
3.985
3.968
3.973
137,903
-0.02(-0.45%)
Sep 17, 2014
3.997
4.003
3.979
3.991
159,578
-0.01(-0.30%)
Sep 16, 2014
3.938
4.003
3.938
4.003
162,169
+0.05(+1.35%)
Sep 15, 2014
3.956
3.985
3.938
3.950
215,320
-0.02(-0.60%)
Sep 12, 2014
3.985
3.985
3.962
3.973
197,632
-0.02(-0.59%)
Sep 11, 2014
3.997
4.009
3.985
3.997
135,295
+0.00(+0.04%)
Sep 10, 2014
4.007
4.013
3.972
3.995
271,352
+0.00(+0.00%)
Sep 09, 2014
4.007
4.007
3.985
3.995
131,838
+0.00(+0.00%)
Sep 08, 2014
4.019
4.031
3.995
3.995
326,976
-0.04(-0.88%)
Sep 05, 2014
4.037
4.048
4.025
4.031
188,433
-0.02(-0.44%)
Sep 04, 2014
4.049
4.054
4.031
4.049
156,814
+0.00(+0.00%)
Sep 03, 2014
4.049
4.054
4.037
4.049
172,147
-0.01(-0.29%)
Sep 02, 2014
4.072
4.078
4.049
4.060
161,779
-0.02(-0.58%)
Aug 29, 2014
4.084
4.084
4.084
4.084
190,456
+0.01(+0.29%)
Aug 28, 2014
4.078
4.078
4.049
4.072
164,754
+0.01(+0.29%)
Aug 27, 2014
4.072
4.078
4.043
4.060
318,567
-0.01(-0.29%)
Aug 26, 2014
4.037
4.078
4.037
4.072
197,493
+0.02(+0.44%)
Aug 25, 2014
4.054
4.060
4.037
4.054
176,666
-0.01(-0.15%)
Aug 22, 2014
4.084
4.096
4.031
4.060
192,191
-0.04(-0.86%)
Aug 21, 2014
4.108
4.113
4.072
4.096
138,211
-0.01(-0.14%)
Aug 20, 2014
4.102
4.108
4.090
4.101
70,031
-0.01(-0.15%)
Aug 19, 2014
4.096
4.108
4.078
4.108
114,336
+0.02(+0.43%)
Aug 18, 2014
4.078
4.090
4.072
4.090
63,428
+0.01(+0.29%)
Aug 15, 2014
4.066
4.096
4.066
4.078
101,499
+0.01(+0.29%)
Aug 14, 2014
4.060
4.072
4.060
4.066
140,980
-0.01(-0.14%)
Aug 13, 2014
4.078
4.084
4.066
4.072
51,002
-0.00(-0.07%)
Aug 12, 2014
4.084
4.084
4.060
4.075
51,723
-0.00(-0.07%)
Aug 11, 2014
4.078
4.084
4.071
4.078
43,806
+0.02(+0.44%)
Aug 08, 2014
4.060
4.078
4.060
4.060
72,542
+0.01(+0.29%)
Aug 07, 2014
4.043
4.066
4.037
4.049
180,953
-0.02(-0.38%)
Aug 06, 2014
4.011
4.076
4.011
4.064
116,827
+0.05(+1.17%)
Aug 05, 2014
4.034
4.046
4.017
4.017
83,422
-0.05(-1.16%)
Aug 04, 2014
4.070
4.076
4.052
4.064
58,277
-0.02(-0.57%)
Aug 01, 2014
4.076
4.105
4.059
4.087
142,946
+0.03(+0.72%)
Jul 31, 2014
4.064
4.105
4.023
4.058
233,161
-0.04(-1.00%)
Jul 30, 2014
4.111
4.123
4.087
4.099
133,325
-0.01(-0.14%)
Jul 29, 2014
4.128
4.134
4.111
4.105
93,854
-0.01(-0.14%)
Jul 28, 2014
4.111
4.123
4.105
4.111
193,612
+0.03(+0.66%)
Jul 25, 2014
4.111
4.128
4.082
4.084
80,999
-0.01(-0.23%)
Jul 24, 2014
4.087
4.093
4.081
4.093
94,257
+0.01(+0.29%)
Jul 23, 2014
4.081
4.105
4.081
4.081
201,324
-0.01(-0.29%)
Jul 22, 2014
4.099
4.111
4.081
4.093
162,093
-0.01(-0.14%)
Jul 21, 2014
4.070
4.105
4.070
4.099
115,551
+0.03(+0.72%)
Jul 18, 2014
4.052
4.085
4.052
4.070
159,336
+0.02(+0.60%)
Jul 17, 2014
4.046
4.058
4.034
4.046
61,526
+0.02(+0.42%)
Jul 16, 2014
4.011
4.034
3.999
4.029
144,969
+0.00(+0.00%)
Jul 15, 2014
4.029
4.046
4.029
4.029
146,803
-0.01(-0.29%)
Jul 14, 2014
4.052
4.076
4.040
4.040
126,584
-0.02(-0.43%)
Jul 11, 2014
4.046
4.081
4.040
4.058
128,504
+0.00(+0.00%)
Jul 10, 2014
4.046
4.070
4.040
4.058
124,298
+0.03(+0.64%)
Jul 09, 2014
4.050
4.050
4.015
4.032
90,605
-0.01(-0.14%)
Jul 08, 2014
4.050
4.056
4.020
4.038
138,869
+0.01(+0.14%)
Jul 07, 2014
3.985
4.061
3.985
4.032
176,067
+0.04(+0.88%)
Jul 03, 2014
4.026
3.997
3.997
3.997
143,745
-0.04(-0.87%)
Jul 02, 2014
4.073
4.073
4.032
4.032
181,916
-0.04(-1.00%)
Jul 01, 2014
4.085
4.096
4.061
4.073
117,047
+0.01(+0.14%)
Jun 30, 2014
4.096
4.108
4.061
4.067
157,032
-0.02(-0.43%)
Jun 27, 2014
4.085
4.096
4.073
4.085
159,930
+0.00(+0.00%)
Jun 26, 2014
4.085
4.120
4.056
4.085
126,257
+0.01(+0.14%)
Jun 25, 2014
4.079
4.091
4.061
4.079
163,855
+0.00(+0.00%)
Jun 24, 2014
4.056
4.079
4.038
4.079
140,764
+0.04(+0.87%)
Jun 23, 2014
4.056
4.061
4.038
4.044
145,004
-0.01(-0.14%)
Jun 20, 2014
4.061
4.061
4.038
4.050
101,607
-0.02(-0.43%)
Jun 19, 2014
4.079
4.085
4.032
4.067
246,130
-0.01(-0.14%)
Jun 18, 2014
4.061
4.079
4.038
4.073
180,932
+0.00(+0.00%)
Jun 17, 2014
4.137
4.137
4.056
4.073
359,468
-0.08(-1.97%)
Jun 16, 2014
4.149
4.167
4.108
4.155
218,632
+0.01(+0.14%)
Jun 13, 2014
4.202
4.202
4.126
4.149
162,086
-0.06(-1.53%)
Jun 12, 2014
4.096
4.219
4.091
4.213
436,329
+0.11(+2.56%)
Jun 11, 2014
4.120
4.120
4.091
4.108
164,658
+0.00(+0.06%)
Jun 10, 2014
4.106
4.112
4.082
4.106
238,669
-0.01(-0.14%)
Jun 06, 2014
4.088
4.129
4.088
4.112
142,724
+0.03(+0.71%)
Jun 05, 2014
4.059
4.082
4.042
4.082
140,047
+0.01(+0.14%)
Jun 04, 2014
4.106
4.112
4.048
4.077
250,179
-0.02(-0.43%)
Jun 03, 2014
4.112
4.112
4.088
4.094
139,153
-0.02(-0.56%)
Jun 02, 2014
4.100
4.117
4.100
4.117
127,501
+0.03(+0.71%)
May 30, 2014
4.129
4.129
4.088
4.088
169,310
-0.03(-0.85%)
May 29, 2014
4.100
4.129
4.100
4.123
208,006
+0.02(+0.57%)
May 28, 2014
4.094
4.100
4.088
4.100
154,833
+0.01(+0.28%)
May 27, 2014
4.112
4.112
4.088
4.088
144,494
-0.01(-0.28%)
May 23, 2014
4.094
4.100
4.100
4.100
98,701
+0.02(+0.43%)
May 22, 2014
4.094
4.106
4.082
4.082
101,842
-0.01(-0.28%)
May 21, 2014
4.094
4.094
4.065
4.094
147,334
-0.01(-0.14%)
May 20, 2014
4.117
4.129
4.088
4.100
171,301
-0.02(-0.42%)
May 19, 2014
4.112
4.135
4.106
4.117
259,140
+0.01(+0.30%)
May 16, 2014
4.123
4.135
4.100
4.105
263,365
+0.01(+0.13%)
May 15, 2014
4.106
4.106
4.082
4.100
199,995
+0.02(+0.57%)
May 14, 2014
4.065
4.082
4.053
4.077
113,159
+0.01(+0.14%)
May 13, 2014
4.071
4.071
4.042
4.071
212,197
+0.01(+0.29%)
May 12, 2014
4.059
4.065
4.053
4.059
199,391
-0.01(-0.14%)
May 09, 2014
4.053
4.065
4.042
4.065
132,888
+0.02(+0.43%)
May 08, 2014
4.059
4.071
4.030
4.048
394,048
-0.01(-0.21%)
May 07, 2014
4.051
4.056
4.039
4.056
152,342
+0.01(+0.14%)
May 06, 2014
4.056
4.056
4.039
4.051
267,564
-0.01(-0.28%)
May 05, 2014
4.016
4.062
4.016
4.062
356,986
+0.04(+1.01%)
May 02, 2014
4.016
4.033
4.010
4.022
177,713
-0.02(-0.43%)
May 01, 2014
3.987
4.039
3.987
4.039
331,017
+0.06(+1.45%)
Apr 30, 2014
3.993
3.993
3.964
3.981
158,024
-0.01(-0.15%)
Apr 29, 2014
4.004
4.004
3.964
3.987
220,157
-0.02(-0.58%)
Apr 28, 2014
3.993
4.016
3.970
4.010
267,659
+0.04(+1.02%)
Apr 25, 2014
3.958
3.970
3.935
3.970
183,314
+0.03(+0.73%)
Apr 24, 2014
3.906
3.958
3.906
3.941
292,690
+0.02(+0.44%)
Apr 23, 2014
3.906
3.929
3.906
3.923
176,032
+0.00(+0.00%)
Apr 22, 2014
3.894
3.923
3.883
3.923
217,233
+0.04(+1.04%)
Apr 21, 2014
3.883
3.892
3.871
3.883
239,716
+0.02(+0.45%)
Apr 17, 2014
3.883
3.865
3.865
3.865
84,507
-0.02(-0.45%)
Apr 16, 2014
3.877
3.883
3.836
3.883
156,569
+0.01(+0.30%)
Apr 15, 2014
3.848
3.877
3.836
3.871
140,741
+0.03(+0.75%)
Apr 14, 2014
3.854
3.860
3.831
3.842
138,144
-0.01(-0.15%)
Apr 11, 2014
3.848
3.848
3.842
3.848
99,094
+0.00(+0.00%)
Apr 10, 2014
3.854
3.865
3.842
3.848
97,255
+0.01(+0.23%)
Apr 09, 2014
3.845
3.845
3.839
3.839
103,213
+0.00(+0.00%)
Apr 08, 2014
3.834
3.845
3.828
3.839
94,151
-0.01(-0.15%)
Apr 07, 2014
3.828
3.845
3.828
3.845
79,304
+0.01(+0.15%)
Apr 04, 2014
3.816
3.839
3.811
3.839
68,519
+0.02(+0.60%)
Apr 03, 2014
3.805
3.822
3.805
3.816
96,107
-0.01(-0.15%)
Apr 02, 2014
3.811
3.822
3.788
3.822
270,059
+0.01(+0.15%)
Apr 01, 2014
3.805
3.816
3.788
3.816
130,740
+0.02(+0.45%)
Mar 31, 2014
3.816
3.816
3.782
3.799
136,605
-0.01(-0.30%)
Mar 28, 2014
3.816
3.822
3.799
3.811
122,047
-0.01(-0.30%)
Mar 27, 2014
3.828
3.828
3.805
3.822
179,724
+0.00(+0.00%)
Mar 26, 2014
3.788
3.822
3.788
3.822
116,366
+0.05(+1.22%)
Mar 25, 2014
3.770
3.782
3.759
3.776
106,917
+0.00(+0.00%)
Mar 24, 2014
3.788
3.793
3.770
3.776
210,365
-0.01(-0.15%)
Mar 21, 2014
3.770
3.782
3.756
3.782
120,561
+0.02(+0.61%)
Mar 20, 2014
3.782
3.782
3.741
3.759
220,418
-0.03(-0.76%)
Mar 19, 2014
3.828
3.828
3.747
3.788
281,909
-0.04(-1.05%)
Mar 18, 2014
3.822
3.828
3.805
3.828
211,393
+0.01(+0.36%)
Mar 17, 2014
3.805
3.822
3.770
3.814
350,646
+0.01(+0.24%)
Mar 14, 2014
3.793
3.811
3.788
3.805
59,519
+0.01(+0.15%)
Mar 13, 2014
3.793
3.799
3.782
3.799
159,864
-0.01(-0.14%)
Mar 12, 2014
3.776
3.805
3.759
3.805
135,644
+0.04(+1.14%)
Mar 11, 2014
3.779
3.779
3.762
3.762
133,148
-0.01(-0.15%)
Mar 10, 2014
3.710
3.767
3.710
3.767
333,423
+0.05(+1.39%)
Mar 07, 2014
3.722
3.724
3.664
3.716
368,469
-0.01(-0.31%)
Mar 06, 2014
3.750
3.750
3.722
3.727
182,068
-0.03(-0.91%)
Mar 05, 2014
3.744
3.762
3.722
3.762
145,713
+0.03(+0.77%)
Mar 04, 2014
3.750
3.768
3.716
3.733
399,511
-0.01(-0.31%)
Mar 03, 2014
3.727
3.744
3.722
3.744
174,265
+0.01(+0.31%)
Feb 28, 2014
3.722
3.733
3.716
3.733
207,982
+0.01(+0.15%)
Feb 27, 2014
3.727
3.730
3.710
3.727
139,015
-0.01(-0.15%)
Feb 26, 2014
3.693
3.733
3.690
3.733
166,379
+0.03(+0.93%)
Feb 25, 2014
3.716
3.716
3.693
3.699
113,718
-0.01(-0.15%)
Feb 24, 2014
3.716
3.727
3.687
3.704
235,349
-0.02(-0.61%)
Feb 21, 2014
3.750
3.750
3.710
3.727
164,742
-0.02(-0.46%)
Feb 20, 2014
3.767
3.773
3.716
3.744
316,291
-0.03(-0.76%)
Feb 19, 2014
3.739
3.779
3.727
3.773
139,616
+0.03(+0.92%)
Feb 18, 2014
3.710
3.739
3.710
3.739
106,710
+0.02(+0.46%)
Feb 14, 2014
3.710
3.722
3.722
3.722
85,582
+0.01(+0.31%)
Feb 13, 2014
3.733
3.750
3.693
3.710
266,346
-0.02(-0.61%)
Feb 12, 2014
3.739
3.739
3.716
3.733
109,816
-0.01(-0.23%)
Feb 11, 2014
3.725
3.753
3.725
3.742
93,164
+0.01(+0.31%)
Feb 10, 2014
3.690
3.730
3.690
3.730
177,001
+0.03(+0.77%)
Feb 07, 2014
3.690
3.713
3.690
3.702
207,883
+0.00(+0.00%)
Feb 06, 2014
3.690
3.702
3.685
3.702
140,639
+0.00(+0.00%)
Feb 05, 2014
3.725
3.725
3.673
3.702
170,264
-0.03(-0.91%)
Feb 04, 2014
3.707
3.776
3.702
3.736
355,610
+0.02(+0.46%)
Feb 03, 2014
3.713
3.730
3.702
3.719
213,525
+0.01(+0.31%)
Jan 31, 2014
3.719
3.730
3.707
3.707
190,211
-0.02(-0.46%)
Jan 30, 2014
3.719
3.730
3.673
3.725
360,154
+0.01(+0.15%)
Jan 29, 2014
3.685
3.719
3.685
3.719
107,475
+0.02(+0.46%)
Jan 28, 2014
3.662
3.709
3.662
3.702
245,286
+0.03(+0.78%)
Jan 27, 2014
3.696
3.702
3.656
3.673
209,621
-0.03(-0.77%)
Jan 24, 2014
3.707
3.713
3.679
3.702
190,529
+0.00(+0.00%)
Jan 23, 2014
3.645
3.707
3.645
3.702
217,751
+0.05(+1.25%)
Jan 22, 2014
3.628
3.662
3.628
3.656
128,913
+0.02(+0.63%)
Jan 21, 2014
3.633
3.650
3.622
3.633
226,215
+0.01(+0.16%)
Jan 17, 2014
3.628
3.628
3.628
3.628
178,403
+0.01(+0.16%)
Jan 16, 2014
3.633
3.645
3.616
3.622
176,387
-0.02(-0.47%)
Jan 15, 2014
3.650
3.650
3.633
3.639
102,097
+0.00(+0.00%)
Jan 14, 2014
3.611
3.639
3.605
3.639
112,358
+0.01(+0.31%)
Jan 13, 2014
3.633
3.662
3.611
3.628
258,719
-0.01(-0.39%)
Jan 10, 2014
3.602
3.653
3.602
3.642
296,723
+0.03(+0.94%)
Jan 09, 2014
3.614
3.631
3.585
3.608
215,643
-0.02(-0.47%)
Jan 08, 2014
3.625
3.631
3.597
3.625
265,230
+0.00(+0.00%)
Jan 07, 2014
3.614
3.642
3.614
3.625
238,057
+0.02(+0.47%)
Jan 06, 2014
3.557
3.619
3.557
3.608
206,394
+0.05(+1.43%)
Jan 03, 2014
3.534
3.574
3.534
3.557
226,484
+0.01(+0.16%)
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.