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
)
6.550
+0.010 (+0.15%)
Streaming Delayed Price
Updated: 2:40 PM EDT, Mar 28, 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 (%)
Feb 28, 2022
6.333
6.458
6.333
6.449
108,591
+0.14(+2.27%)
Feb 25, 2022
6.324
6.396
6.288
6.306
146,554
-0.08(-1.26%)
Feb 24, 2022
6.225
6.414
6.225
6.387
98,962
+0.09(+1.42%)
Feb 23, 2022
6.315
6.342
6.288
6.297
73,942
+0.00(+0.00%)
Feb 22, 2022
6.324
6.362
6.297
6.297
99,192
-0.09(-1.40%)
Feb 18, 2022
6.387
0
-0.07(-1.11%)
Feb 17, 2022
6.396
6.476
6.360
6.458
158,858
+0.05(+0.84%)
Feb 16, 2022
6.449
6.458
6.369
6.405
176,703
-0.05(-0.83%)
Feb 15, 2022
6.432
6.494
6.397
6.458
118,145
+0.06(+0.98%)
Feb 14, 2022
6.270
6.458
6.208
6.396
484,791
+0.11(+1.72%)
Feb 11, 2022
6.243
6.306
6.216
6.288
234,087
+0.04(+0.57%)
Feb 10, 2022
6.386
6.404
6.225
6.252
235,360
-0.13(-2.10%)
Feb 09, 2022
6.484
6.515
6.386
6.386
123,660
-0.10(-1.51%)
Feb 08, 2022
6.422
6.493
6.413
6.484
135,878
+0.04(+0.69%)
Feb 07, 2022
6.475
6.529
6.386
6.439
218,765
-0.02(-0.28%)
Feb 04, 2022
6.564
6.600
6.439
6.457
142,689
-0.11(-1.63%)
Feb 03, 2022
6.511
6.600
6.564
143,923
-0.02(-0.27%)
Feb 02, 2022
6.600
6.644
6.582
6.582
188,994
+0.00(+0.00%)
Feb 01, 2022
6.546
6.644
6.520
6.582
326,802
+0.04(+0.55%)
Jan 31, 2022
6.618
6.627
6.546
87,366
-0.01(-0.14%)
Jan 28, 2022
6.618
6.689
6.520
6.555
105,576
-0.03(-0.41%)
Jan 27, 2022
6.627
6.671
6.520
6.582
110,524
+0.00(+0.00%)
Jan 26, 2022
6.627
6.644
6.484
6.582
100,206
+0.01(+0.14%)
Jan 25, 2022
6.475
6.591
6.469
6.573
140,518
+0.08(+1.24%)
Jan 24, 2022
6.671
6.707
6.377
6.493
319,093
-0.19(-2.80%)
Jan 21, 2022
6.760
6.778
6.680
6.680
82,485
-0.04(-0.53%)
Jan 20, 2022
6.796
6.841
6.680
6.716
138,378
-0.08(-1.18%)
Jan 19, 2022
6.903
6.933
6.778
6.796
76,423
-0.12(-1.80%)
Jan 18, 2022
6.983
6.990
6.921
6.921
77,687
-0.09(-1.27%)
Jan 14, 2022
7.010
0
-0.04(-0.50%)
Jan 13, 2022
7.019
7.068
6.974
7.045
62,363
+0.03(+0.38%)
Jan 12, 2022
6.988
7.034
6.974
7.019
74,867
+0.04(+0.51%)
Jan 11, 2022
7.054
7.054
6.974
6.983
74,284
-0.07(-1.01%)
Jan 10, 2022
7.063
7.081
7.010
7.054
31,845
+0.02(+0.25%)
Jan 07, 2022
7.037
7.054
6.983
7.037
29,502
+0.03(+0.38%)
Jan 06, 2022
7.090
7.099
6.992
7.010
47,117
-0.04(-0.50%)
Jan 05, 2022
7.072
7.072
7.010
7.045
75,126
-0.01(-0.13%)
Jan 04, 2022
7.108
7.159
7.019
7.054
107,008
-0.05(-0.75%)
Jan 03, 2022
7.152
7.152
7.063
7.108
53,950
+0.00(+0.00%)
Dec 31, 2021
7.063
7.130
7.063
7.108
48,334
+0.06(+0.88%)
Dec 30, 2021
7.028
7.072
7.028
7.045
49,641
+0.03(+0.38%)
Dec 29, 2021
7.143
7.214
7.019
7.019
181,413
-0.13(-1.86%)
Dec 28, 2021
7.330
7.330
7.143
7.152
56,199
-0.07(-0.98%)
Dec 27, 2021
7.259
7.266
7.196
7.223
76,746
+0.01(+0.12%)
Dec 23, 2021
7.196
7.241
7.142
7.214
59,485
+0.04(+0.50%)
Dec 22, 2021
7.179
7.223
7.116
7.179
52,614
+0.02(+0.25%)
Dec 21, 2021
7.134
7.188
7.091
7.161
35,408
+0.03(+0.37%)
Dec 20, 2021
7.090
7.201
7.090
7.134
35,549
-0.03(-0.37%)
Dec 17, 2021
7.241
7.245
7.161
7.161
18,209
-0.05(-0.74%)
Dec 16, 2021
7.072
7.250
7.054
7.214
43,462
+0.11(+1.50%)
Dec 15, 2021
7.054
7.108
7.028
7.108
76,638
+0.09(+1.27%)
Dec 14, 2021
7.028
7.074
7.010
7.019
48,811
-0.07(-1.00%)
Dec 13, 2021
7.223
7.223
7.028
7.090
73,208
+0.03(+0.38%)
Dec 10, 2021
7.036
7.231
7.036
7.063
44,337
+0.04(+0.63%)
Dec 09, 2021
7.063
7.063
6.974
7.018
68,051
+0.03(+0.38%)
Dec 08, 2021
6.965
7.045
6.965
6.992
86,202
+0.03(+0.38%)
Dec 07, 2021
7.027
7.044
6.957
6.965
27,844
-0.02(-0.25%)
Dec 06, 2021
7.027
7.041
6.912
6.983
56,504
-0.06(-0.88%)
Dec 03, 2021
7.054
7.054
7.018
7.045
40,045
-0.03(-0.38%)
Dec 02, 2021
7.080
7.133
7.063
7.072
34,540
-0.05(-0.75%)
Dec 01, 2021
7.134
7.195
7.116
7.125
88,984
+0.00(+0.00%)
Nov 30, 2021
7.240
7.240
7.054
7.125
125,144
-0.04(-0.62%)
Nov 29, 2021
7.213
7.213
7.116
7.169
29,420
+0.00(+0.00%)
Nov 26, 2021
7.116
7.178
7.116
7.169
42,026
+0.07(+1.00%)
Nov 24, 2021
7.116
7.116
7.072
7.098
27,913
+0.03(+0.38%)
Nov 23, 2021
7.160
7.160
7.019
7.072
57,099
-0.09(-1.24%)
Nov 22, 2021
7.080
7.160
7.054
7.160
53,393
+0.08(+1.13%)
Nov 19, 2021
7.125
7.125
7.036
7.080
43,815
+0.03(+0.38%)
Nov 18, 2021
7.089
7.071
7.038
7.054
35,936
-0.01(-0.13%)
Nov 17, 2021
7.089
7.089
7.027
7.063
41,432
+0.00(+0.00%)
Nov 16, 2021
7.116
7.116
7.027
7.063
34,727
-0.00(-0.06%)
Nov 15, 2021
7.125
7.125
7.045
7.067
38,369
-0.04(-0.56%)
Nov 12, 2021
7.089
7.116
7.072
7.107
21,473
+0.04(+0.51%)
Nov 11, 2021
7.142
7.142
7.062
7.071
33,044
+0.01(+0.12%)
Nov 10, 2021
7.106
7.053
7.062
38,683
-0.04(-0.62%)
Nov 09, 2021
7.274
7.292
7.080
7.106
88,012
-0.15(-2.07%)
Nov 08, 2021
7.106
7.292
7.106
7.256
59,158
+0.19(+2.75%)
Nov 05, 2021
7.089
7.256
7.009
7.062
136,714
-0.01(-0.12%)
Nov 04, 2021
7.106
7.115
7.053
7.071
63,047
-0.01(-0.12%)
Nov 03, 2021
7.062
7.115
7.053
7.080
66,117
+0.03(+0.37%)
Nov 02, 2021
7.062
7.115
7.018
7.053
53,750
-0.03(-0.37%)
Nov 01, 2021
7.001
7.142
6.983
7.080
52,712
+0.06(+0.88%)
Oct 29, 2021
6.948
7.018
6.930
7.018
63,566
+0.11(+1.53%)
Oct 28, 2021
6.886
6.930
6.886
6.912
78,479
+0.06(+0.90%)
Oct 27, 2021
6.868
6.930
6.842
6.851
103,018
+0.00(+0.00%)
Oct 26, 2021
6.860
6.851
66,029
-0.01(-0.13%)
Oct 25, 2021
6.886
6.886
6.833
6.860
89,295
+0.02(+0.26%)
Oct 22, 2021
6.877
6.921
6.815
6.842
53,026
-0.02(-0.26%)
Oct 21, 2021
6.957
6.983
6.833
6.860
72,976
-0.12(-1.77%)
Oct 20, 2021
6.930
6.983
6.904
6.983
64,908
+0.07(+1.02%)
Oct 19, 2021
6.983
6.983
6.912
6.912
57,103
-0.08(-1.13%)
Oct 18, 2021
6.983
7.027
6.965
6.992
51,408
+0.00(+0.00%)
Oct 15, 2021
6.939
6.992
6.933
6.992
37,230
+0.05(+0.76%)
Oct 14, 2021
6.930
7.027
6.930
6.939
138,063
+0.04(+0.51%)
Oct 13, 2021
6.860
6.930
6.860
6.904
88,894
+0.04(+0.65%)
Oct 12, 2021
6.833
6.868
6.789
6.859
75,144
+0.04(+0.64%)
Oct 11, 2021
6.815
6.824
6.798
6.815
52,689
+0.02(+0.26%)
Oct 08, 2021
6.789
6.850
6.771
6.798
103,316
+0.03(+0.39%)
Oct 07, 2021
6.815
6.859
6.762
6.771
134,775
-0.04(-0.64%)
Oct 06, 2021
6.806
6.833
6.780
6.815
154,564
+0.00(+0.00%)
Oct 05, 2021
6.859
6.885
6.789
6.815
118,813
-0.04(-0.64%)
Oct 04, 2021
6.894
6.894
6.842
6.859
82,791
-0.04(-0.51%)
Oct 01, 2021
6.982
6.982
6.894
6.894
78,770
-0.09(-1.26%)
Sep 30, 2021
6.921
6.982
6.912
6.982
86,686
+0.07(+1.02%)
Sep 29, 2021
7.008
7.017
6.868
6.912
162,242
-0.10(-1.38%)
Sep 28, 2021
7.061
7.061
6.982
7.008
72,064
-0.03(-0.37%)
Sep 27, 2021
7.105
7.114
7.026
7.035
162,539
-0.09(-1.23%)
Sep 24, 2021
7.158
7.158
7.105
7.123
11,651
+0.00(+0.00%)
Sep 23, 2021
7.145
7.145
7.114
7.123
52,947
-0.03(-0.37%)
Sep 22, 2021
7.131
7.158
7.131
7.149
24,092
+0.01(+0.12%)
Sep 21, 2021
7.114
7.149
7.114
7.140
35,831
+0.01(+0.12%)
Sep 20, 2021
7.079
7.149
7.079
7.131
102,406
-0.03(-0.37%)
Sep 17, 2021
7.158
7.175
7.131
7.158
13,833
+0.00(+0.00%)
Sep 16, 2021
7.184
7.219
7.158
7.158
51,080
-0.04(-0.49%)
Sep 15, 2021
7.158
7.219
7.158
7.193
43,194
+0.04(+0.49%)
Sep 14, 2021
7.158
7.175
7.140
7.158
32,182
+0.00(+0.00%)
Sep 13, 2021
7.140
7.166
7.123
7.158
54,005
+0.01(+0.13%)
Sep 10, 2021
7.183
7.183
7.157
7.148
30,442
-0.02(-0.24%)
Sep 09, 2021
7.350
7.350
7.140
7.166
59,423
+0.02(+0.24%)
Sep 08, 2021
7.183
7.201
7.122
7.148
132,846
-0.04(-0.61%)
Sep 07, 2021
7.271
7.358
7.183
7.192
60,237
-0.11(-1.44%)
Sep 03, 2021
7.297
7.332
7.297
7.297
27,401
-0.02(-0.24%)
Sep 02, 2021
7.358
7.428
7.315
7.315
29,800
-0.04(-0.59%)
Sep 01, 2021
7.446
7.446
7.350
7.358
100,830
-0.06(-0.83%)
Aug 31, 2021
7.446
7.446
7.377
7.420
103,604
+0.00(+0.00%)
Aug 30, 2021
7.385
7.420
7.358
7.420
71,025
+0.03(+0.47%)
Aug 27, 2021
7.332
7.393
7.314
7.385
65,850
+0.06(+0.84%)
Aug 26, 2021
7.262
7.323
7.262
7.323
51,269
+0.06(+0.84%)
Aug 25, 2021
7.306
7.306
7.262
7.262
36,467
-0.02(-0.30%)
Aug 24, 2021
7.297
7.297
7.262
7.284
24,939
-0.01(-0.18%)
Aug 23, 2021
7.245
7.306
7.210
7.297
50,333
+0.05(+0.72%)
Aug 20, 2021
7.192
7.288
7.175
7.245
43,934
+0.03(+0.36%)
Aug 19, 2021
7.201
7.218
7.131
7.218
50,330
+0.01(+0.12%)
Aug 18, 2021
7.183
7.210
7.157
7.210
31,752
+0.04(+0.61%)
Aug 17, 2021
7.157
7.183
7.157
7.166
56,618
-0.02(-0.24%)
Aug 16, 2021
7.183
7.236
7.183
7.183
32,907
+0.00(+0.00%)
Aug 13, 2021
7.148
7.218
7.148
7.183
38,432
+0.05(+0.76%)
Aug 12, 2021
7.191
7.217
7.130
7.130
68,802
-0.04(-0.61%)
Aug 11, 2021
7.225
7.225
7.138
7.173
75,401
-0.02(-0.24%)
Aug 10, 2021
7.243
7.304
7.156
7.191
92,861
-0.08(-1.08%)
Aug 09, 2021
7.278
7.295
7.239
7.269
38,605
+0.03(+0.48%)
Aug 06, 2021
7.260
7.286
7.173
7.234
33,641
+0.03(+0.36%)
Aug 05, 2021
7.356
7.408
7.191
7.208
79,772
-0.16(-2.13%)
Aug 04, 2021
7.313
7.391
7.313
7.365
39,747
+0.08(+1.08%)
Aug 03, 2021
7.304
7.330
7.286
7.286
28,653
-0.04(-0.59%)
Aug 02, 2021
7.339
7.365
7.308
7.330
18,909
+0.02(+0.24%)
Jul 30, 2021
7.426
7.443
7.304
7.313
125,727
-0.08(-1.06%)
Jul 29, 2021
7.295
7.391
7.252
7.391
48,776
+0.11(+1.56%)
Jul 28, 2021
7.164
7.278
7.112
7.278
86,565
+0.13(+1.83%)
Jul 27, 2021
7.112
7.173
7.090
7.147
66,255
+0.05(+0.74%)
Jul 26, 2021
7.051
7.095
7.051
7.095
51,771
+0.06(+0.87%)
Jul 23, 2021
6.999
7.069
6.999
7.034
37,592
+0.03(+0.50%)
Jul 22, 2021
7.008
7.050
6.990
6.999
65,438
-0.01(-0.12%)
Jul 21, 2021
7.069
7.069
7.008
7.008
48,314
-0.04(-0.62%)
Jul 20, 2021
7.060
7.069
7.042
7.051
53,261
+0.02(+0.25%)
Jul 19, 2021
7.064
7.068
7.008
7.034
97,723
-0.01(-0.12%)
Jul 16, 2021
7.095
7.095
7.016
7.042
56,762
-0.03(-0.49%)
Jul 15, 2021
7.147
7.147
7.060
7.077
72,243
-0.03(-0.49%)
Jul 14, 2021
7.243
7.243
7.112
7.112
74,758
-0.03(-0.37%)
Jul 13, 2021
7.191
7.199
7.138
7.138
45,507
-0.03(-0.47%)
Jul 12, 2021
7.267
7.267
7.172
7.172
82,364
-0.05(-0.72%)
Jul 09, 2021
7.267
7.267
7.206
7.224
59,350
-0.04(-0.60%)
Jul 08, 2021
7.267
7.328
7.227
7.267
56,360
-0.01(-0.12%)
Jul 07, 2021
7.198
7.276
7.163
7.276
64,016
+0.10(+1.45%)
Jul 06, 2021
7.154
7.189
7.154
7.172
32,919
-0.01(-0.12%)
Jul 02, 2021
7.215
7.215
7.128
7.180
82,545
-0.03(-0.48%)
Jul 01, 2021
7.233
7.250
7.163
7.215
85,921
+0.00(+0.00%)
Jun 30, 2021
7.163
7.240
7.137
7.215
74,378
+0.06(+0.85%)
Jun 29, 2021
7.085
7.163
7.085
7.154
63,467
+0.04(+0.61%)
Jun 28, 2021
7.111
7.111
7.063
7.111
60,595
+0.03(+0.49%)
Jun 25, 2021
7.076
7.076
7.059
7.076
11,007
+0.02(+0.25%)
Jun 24, 2021
7.042
7.068
7.042
7.059
33,286
+0.02(+0.25%)
Jun 23, 2021
7.042
7.050
7.033
7.042
26,249
+0.02(+0.25%)
Jun 22, 2021
6.998
7.033
6.998
7.024
33,873
+0.04(+0.62%)
Jun 21, 2021
6.989
7.032
6.972
6.981
73,614
-0.01(-0.12%)
Jun 18, 2021
7.015
7.015
6.981
6.989
92,324
-0.03(-0.49%)
Jun 17, 2021
7.015
7.042
6.989
7.024
60,382
+0.02(+0.25%)
Jun 16, 2021
6.998
7.059
6.998
7.007
36,672
-0.03(-0.37%)
Jun 15, 2021
7.068
7.085
6.963
7.033
94,164
-0.01(-0.12%)
Jun 14, 2021
7.094
7.094
7.015
7.042
79,214
-0.03(-0.49%)
Jun 11, 2021
7.120
7.128
7.050
7.076
51,450
+0.00(+0.02%)
Jun 10, 2021
7.101
7.109
7.066
7.075
32,380
-0.01(-0.12%)
Jun 09, 2021
7.083
7.105
7.083
7.083
66,880
-0.02(-0.24%)
Jun 08, 2021
7.101
7.118
7.058
7.101
16,299
+0.03(+0.49%)
Jun 07, 2021
7.066
7.077
7.049
7.066
33,947
+0.00(+0.00%)
Jun 04, 2021
7.092
7.092
7.049
7.066
34,367
-0.03(-0.37%)
Jun 03, 2021
7.092
7.109
7.066
7.092
39,335
+0.01(+0.12%)
Jun 02, 2021
7.135
7.153
7.075
7.083
40,122
-0.01(-0.12%)
Jun 01, 2021
7.118
7.118
7.075
7.092
37,100
+0.02(+0.24%)
May 28, 2021
7.118
7.147
7.066
7.075
72,815
-0.02(-0.24%)
May 27, 2021
7.101
7.101
7.083
7.092
28,144
-0.03(-0.36%)
May 26, 2021
7.196
7.196
7.092
7.118
126,985
-0.03(-0.48%)
May 25, 2021
7.023
7.205
6.971
7.153
86,622
+0.16(+2.23%)
May 24, 2021
7.006
7.049
6.980
6.997
47,498
-0.01(-0.12%)
May 21, 2021
7.006
7.014
6.988
7.006
33,668
-0.01(-0.11%)
May 20, 2021
6.988
7.049
6.939
7.014
66,429
+0.03(+0.49%)
May 19, 2021
7.014
7.023
6.962
6.980
38,735
+0.02(+0.25%)
May 18, 2021
7.014
7.023
6.928
6.962
29,151
+0.01(+0.12%)
May 17, 2021
6.971
7.025
6.954
6.954
37,475
-0.01(-0.12%)
May 14, 2021
7.127
7.127
6.962
6.962
77,157
-0.17(-2.41%)
May 13, 2021
7.186
7.186
7.074
7.134
94,183
+0.05(+0.73%)
May 12, 2021
7.065
7.092
7.056
7.082
73,159
+0.03(+0.37%)
May 11, 2021
7.022
7.065
7.013
7.056
52,796
+0.03(+0.37%)
May 10, 2021
7.039
7.065
6.988
7.031
49,361
+0.01(+0.12%)
May 07, 2021
7.031
7.048
6.996
7.022
54,924
+0.03(+0.37%)
May 06, 2021
6.970
7.022
6.970
6.996
49,575
+0.03(+0.49%)
May 05, 2021
6.901
6.996
6.867
6.962
66,125
+0.09(+1.38%)
May 04, 2021
6.850
6.884
6.850
6.867
28,060
+0.02(+0.25%)
May 03, 2021
6.867
6.867
6.841
6.850
59,699
-0.02(-0.25%)
Apr 30, 2021
6.858
6.867
6.808
6.867
88,672
+0.03(+0.38%)
Apr 29, 2021
6.876
6.876
6.815
6.841
68,522
-0.03(-0.50%)
Apr 28, 2021
6.893
6.936
6.832
6.876
115,389
+0.00(+0.00%)
Apr 27, 2021
6.919
6.944
6.858
6.876
59,229
-0.01(-0.13%)
Apr 26, 2021
6.867
6.910
6.850
6.884
100,770
+0.02(+0.25%)
Apr 23, 2021
6.893
6.893
6.850
6.867
54,550
-0.02(-0.25%)
Apr 22, 2021
6.876
6.901
6.850
6.884
47,053
+0.00(+0.00%)
Apr 21, 2021
6.850
6.910
6.850
6.884
75,874
+0.02(+0.25%)
Apr 20, 2021
6.893
6.893
6.841
6.867
67,746
-0.03(-0.38%)
Apr 19, 2021
6.850
6.893
6.850
6.893
65,767
+0.04(+0.63%)
Apr 16, 2021
6.876
6.893
6.850
6.850
34,122
-0.04(-0.63%)
Apr 15, 2021
6.841
6.893
6.832
6.893
59,647
+0.06(+0.88%)
Apr 14, 2021
6.893
6.893
6.815
6.832
64,317
-0.06(-0.87%)
Apr 13, 2021
6.850
6.893
6.850
6.893
67,859
+0.07(+1.03%)
Apr 12, 2021
6.822
6.831
6.788
6.822
75,672
+0.03(+0.38%)
Apr 09, 2021
6.805
6.814
6.747
6.797
117,109
-0.02(-0.25%)
Apr 08, 2021
6.814
6.831
6.780
6.814
63,321
+0.02(+0.25%)
Apr 07, 2021
6.857
6.857
6.788
6.797
85,113
-0.04(-0.63%)
Apr 06, 2021
6.831
6.865
6.822
6.840
38,245
-0.01(-0.13%)
Apr 05, 2021
6.840
6.865
6.805
6.848
59,216
+0.04(+0.63%)
Apr 01, 2021
6.771
6.830
6.771
6.805
39,619
+0.03(+0.51%)
Mar 31, 2021
6.805
6.814
6.754
6.771
83,907
-0.02(-0.25%)
Mar 30, 2021
6.762
6.788
6.737
6.788
40,524
+0.05(+0.76%)
Mar 29, 2021
6.745
6.788
6.719
6.737
81,700
+0.00(+0.00%)
Mar 26, 2021
6.685
6.754
6.677
6.737
122,702
+0.08(+1.16%)
Mar 25, 2021
6.694
6.694
6.651
6.659
49,429
-0.03(-0.39%)
Mar 24, 2021
6.668
6.694
6.642
6.685
84,210
+0.06(+0.91%)
Mar 23, 2021
6.694
6.694
6.608
6.625
87,142
-0.05(-0.77%)
Mar 22, 2021
6.737
6.737
6.668
6.677
99,278
-0.07(-1.02%)
Mar 19, 2021
6.762
6.762
6.732
6.745
17,246
+0.00(+0.00%)
Mar 18, 2021
6.737
6.745
6.702
6.745
45,368
-0.02(-0.25%)
Mar 17, 2021
6.762
6.762
6.737
6.762
60,411
+0.00(+0.00%)
Mar 16, 2021
6.831
6.831
6.728
6.762
75,564
-0.05(-0.76%)
Mar 15, 2021
6.788
6.822
6.754
6.814
32,594
+0.03(+0.38%)
Mar 12, 2021
6.865
6.865
6.722
6.788
58,263
+0.04(+0.66%)
Mar 11, 2021
6.795
6.826
6.735
6.744
26,254
-0.01(-0.13%)
Mar 10, 2021
6.727
6.752
6.701
6.752
45,837
+0.05(+0.77%)
Mar 09, 2021
6.718
6.718
6.667
6.701
39,184
+0.06(+0.90%)
Mar 08, 2021
6.616
6.658
6.616
6.641
64,718
-0.02(-0.26%)
Mar 05, 2021
6.667
6.675
6.624
6.658
57,093
-0.03(-0.38%)
Mar 04, 2021
6.744
6.795
6.633
6.684
72,599
-0.03(-0.38%)
Mar 03, 2021
6.710
6.720
6.667
6.710
65,249
+0.00(+0.00%)
Mar 02, 2021
6.752
6.752
6.675
6.710
47,975
+0.00(+0.00%)
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.