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 Opportunity Trust
(NY:
VMO
)
9.540
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2012
8.411
8.416
8.383
8.389
99,924
+0.01(+0.07%)
Apr 27, 2012
8.394
8.422
8.356
8.383
148,891
-0.01(-0.13%)
Apr 26, 2012
8.350
8.405
8.300
8.394
104,225
+0.08(+0.93%)
Apr 25, 2012
8.289
8.322
8.278
8.317
66,554
+0.02(+0.20%)
Apr 24, 2012
8.278
8.317
8.278
8.300
67,363
+0.03(+0.40%)
Apr 23, 2012
8.322
8.322
8.267
8.267
65,254
-0.02(-0.20%)
Apr 20, 2012
8.300
8.317
8.256
8.284
89,327
-0.01(-0.07%)
Apr 19, 2012
8.289
8.295
8.262
8.289
63,380
+0.02(+0.23%)
Apr 18, 2012
8.256
8.278
8.229
8.270
61,246
+0.06(+0.71%)
Apr 17, 2012
8.267
8.273
8.195
8.212
138,372
-0.08(-0.93%)
Apr 16, 2012
8.289
8.302
8.245
8.289
80,797
+0.06(+0.67%)
Apr 13, 2012
8.284
8.284
8.234
8.234
53,543
-0.02(-0.27%)
Apr 12, 2012
8.300
8.300
8.184
8.256
103,044
-0.03(-0.33%)
Apr 11, 2012
8.311
8.311
8.228
8.284
67,828
-0.01(-0.07%)
Apr 10, 2012
8.300
8.300
8.239
8.289
89,674
+0.00(+0.00%)
Apr 09, 2012
8.306
8.306
8.245
8.289
84,906
+0.03(+0.33%)
Apr 05, 2012
8.234
8.289
8.228
8.262
75,303
+0.09(+1.15%)
Apr 04, 2012
8.223
8.239
8.096
8.168
95,233
-0.02(-0.27%)
Apr 03, 2012
8.118
8.195
8.118
8.190
82,590
+0.07(+0.82%)
Apr 02, 2012
8.046
8.140
8.046
8.123
121,023
+0.07(+0.82%)
Mar 30, 2012
8.063
8.074
8.002
8.057
157,381
+0.04(+0.55%)
Mar 29, 2012
8.046
8.063
8.002
8.013
153,371
-0.05(-0.62%)
Mar 28, 2012
8.002
8.063
7.974
8.063
177,835
+0.11(+1.39%)
Mar 27, 2012
7.886
7.952
7.858
7.952
215,056
+0.05(+0.63%)
Mar 26, 2012
7.958
7.974
7.875
7.902
170,030
-0.06(-0.76%)
Mar 23, 2012
8.063
8.063
7.930
7.963
234,693
-0.04(-0.48%)
Mar 22, 2012
8.079
8.079
7.958
8.002
90,064
-0.04(-0.55%)
Mar 21, 2012
8.068
8.068
7.952
8.046
146,236
+0.09(+1.11%)
Mar 20, 2012
7.930
8.041
7.930
7.958
196,124
+0.06(+0.70%)
Mar 19, 2012
7.814
8.007
7.797
7.902
214,812
+0.09(+1.13%)
Mar 16, 2012
7.958
8.101
7.748
7.814
609,726
-0.15(-1.87%)
Mar 15, 2012
8.262
8.262
7.925
7.963
630,817
-0.33(-4.00%)
Mar 14, 2012
8.361
8.361
8.262
8.295
196,938
-0.08(-0.92%)
Mar 13, 2012
8.350
8.372
8.345
8.372
134,977
+0.01(+0.07%)
Mar 12, 2012
8.372
8.372
8.328
8.367
111,815
-0.04(-0.46%)
Mar 09, 2012
8.372
8.422
8.361
8.405
124,069
+0.06(+0.73%)
Mar 08, 2012
8.383
8.427
8.345
8.345
189,722
-0.07(-0.79%)
Mar 07, 2012
8.427
8.427
8.356
8.411
112,332
+0.01(+0.07%)
Mar 06, 2012
8.483
8.483
8.372
8.405
94,805
-0.07(-0.78%)
Mar 05, 2012
8.538
8.538
8.427
8.472
111,900
-0.09(-1.03%)
Mar 02, 2012
8.472
8.560
8.472
8.560
80,453
+0.04(+0.52%)
Mar 01, 2012
8.427
8.516
8.383
8.516
163,458
+0.11(+1.25%)
Feb 29, 2012
8.411
8.427
8.367
8.411
113,669
+0.02(+0.26%)
Feb 28, 2012
8.328
8.389
8.328
8.389
105,892
+0.02(+0.20%)
Feb 27, 2012
8.372
8.372
8.284
8.372
138,167
+0.05(+0.60%)
Feb 24, 2012
8.251
8.350
8.228
8.322
108,836
+0.10(+1.21%)
Feb 23, 2012
8.278
8.289
8.223
8.223
202,155
-0.08(-0.93%)
Feb 22, 2012
8.345
8.345
8.262
8.300
71,186
-0.01(-0.13%)
Feb 21, 2012
8.295
8.361
8.256
8.311
244,821
+0.03(+0.40%)
Feb 17, 2012
8.201
8.289
8.201
8.278
127,874
+0.07(+0.81%)
Feb 16, 2012
8.339
8.378
8.206
8.212
324,464
-0.14(-1.65%)
Feb 15, 2012
8.350
8.400
8.345
8.350
201,575
-0.00(-0.00%)
Feb 14, 2012
8.345
8.389
8.333
8.350
122,028
-0.03(-0.33%)
Feb 13, 2012
8.383
8.405
8.361
8.378
175,976
-0.04(-0.46%)
Feb 10, 2012
8.400
8.422
8.400
8.416
193,191
-0.02(-0.20%)
Feb 09, 2012
8.416
8.444
8.389
8.433
337,466
+0.02(+0.20%)
Feb 08, 2012
8.416
8.461
8.356
8.416
328,168
+0.02(+0.20%)
Feb 07, 2012
8.571
8.615
8.356
8.400
484,490
-0.15(-1.75%)
Feb 06, 2012
8.665
8.665
8.516
8.549
382,783
-0.12(-1.34%)
Feb 03, 2012
8.726
8.731
8.621
8.665
215,034
-0.06(-0.70%)
Feb 02, 2012
8.731
8.770
8.676
8.726
438,807
-0.05(-0.57%)
Feb 01, 2012
8.643
8.776
8.643
8.776
192,172
+0.15(+1.73%)
Jan 31, 2012
8.660
8.682
8.582
8.626
352,675
-0.03(-0.38%)
Jan 30, 2012
8.593
8.665
8.516
8.660
481,531
+0.09(+1.10%)
Jan 27, 2012
8.521
8.593
8.477
8.566
323,424
-0.01(-0.06%)
Jan 26, 2012
8.516
8.671
8.438
8.571
586,609
+0.18(+2.11%)
Jan 25, 2012
8.240
8.450
8.157
8.394
691,906
+0.13(+1.61%)
Jan 24, 2012
8.322
8.389
8.262
8.262
455,739
-0.08(-0.99%)
Jan 23, 2012
8.157
8.400
8.151
8.345
1,206,122
+0.31(+3.85%)
Jan 20, 2012
7.980
8.052
7.980
8.035
121,990
+0.04(+0.48%)
Jan 19, 2012
7.958
8.018
7.958
7.996
86,148
+0.03(+0.42%)
Jan 18, 2012
7.974
7.985
7.947
7.963
119,427
-0.01(-0.14%)
Jan 17, 2012
7.991
8.007
7.947
7.974
100,452
+0.02(+0.21%)
Jan 13, 2012
8.002
8.041
7.952
7.958
140,824
-0.03(-0.41%)
Jan 12, 2012
7.991
8.030
7.974
7.991
106,156
-0.01(-0.14%)
Jan 11, 2012
8.035
8.057
7.991
8.002
128,086
-0.04(-0.48%)
Jan 10, 2012
8.041
8.068
8.024
8.041
100,103
+0.02(+0.21%)
Jan 09, 2012
8.035
8.079
8.013
8.024
195,408
-0.05(-0.62%)
Jan 06, 2012
8.018
8.079
7.991
8.074
170,162
+0.04(+0.55%)
Jan 05, 2012
7.991
8.046
7.985
8.030
208,742
+0.04(+0.55%)
Jan 04, 2012
7.980
8.048
7.980
7.985
117,260
-0.02(-0.21%)
Dec 30, 2011
8.112
8.112
7.947
8.002
152,353
-0.07(-0.82%)
Dec 29, 2011
8.030
8.107
8.030
8.068
67,748
+0.03(+0.34%)
Dec 28, 2011
8.068
8.112
8.041
8.041
89,329
-0.03(-0.41%)
Dec 27, 2011
8.074
8.090
8.052
8.074
58,061
+0.01(+0.14%)
Dec 23, 2011
8.140
8.140
8.002
8.063
84,056
+0.01(+0.07%)
Dec 21, 2011
8.024
8.063
7.974
8.057
70,698
+0.06(+0.76%)
Dec 20, 2011
7.941
7.996
7.941
7.996
60,933
+0.07(+0.84%)
Dec 19, 2011
7.974
8.007
7.919
7.930
149,432
-0.03(-0.35%)
Dec 16, 2011
7.985
7.985
7.952
7.958
77,963
-0.02(-0.28%)
Dec 15, 2011
7.902
8.007
7.875
7.980
171,420
+0.04(+0.56%)
Dec 14, 2011
7.886
7.936
7.886
7.936
98,261
+0.04(+0.49%)
Dec 13, 2011
7.941
7.941
7.886
7.897
118,175
-0.07(-0.90%)
Dec 12, 2011
7.875
7.974
7.875
7.969
87,584
+0.07(+0.91%)
Dec 09, 2011
7.891
7.897
7.847
7.897
32,899
+0.05(+0.63%)
Dec 08, 2011
7.864
7.913
7.847
7.847
43,715
-0.03(-0.35%)
Dec 07, 2011
7.842
7.891
7.853
7.875
51,002
+0.03(+0.42%)
Dec 06, 2011
7.875
7.897
7.842
7.842
69,867
-0.04(-0.56%)
Dec 05, 2011
7.925
7.985
7.875
7.886
178,586
-0.02(-0.21%)
Dec 02, 2011
7.875
7.936
7.858
7.902
91,980
+0.03(+0.42%)
Dec 01, 2011
7.875
7.902
7.836
7.869
83,574
+0.06(+0.71%)
Nov 30, 2011
7.847
7.891
7.808
7.814
109,171
-0.01(-0.07%)
Nov 29, 2011
7.797
7.864
7.770
7.820
71,801
+0.07(+0.93%)
Nov 28, 2011
7.803
7.820
7.737
7.748
70,448
-0.02(-0.28%)
Nov 25, 2011
7.715
7.786
7.715
7.770
36,513
+0.03(+0.41%)
Nov 23, 2011
7.742
7.764
7.715
7.738
54,031
-0.00(-0.05%)
Nov 22, 2011
7.775
7.775
7.720
7.742
69,617
-0.02(-0.28%)
Nov 21, 2011
7.637
7.764
7.637
7.764
73,189
+0.11(+1.37%)
Nov 18, 2011
7.670
7.687
7.621
7.659
63,094
+0.01(+0.14%)
Nov 17, 2011
7.731
7.731
7.632
7.648
57,830
-0.08(-1.07%)
Nov 16, 2011
7.692
7.737
7.687
7.731
78,946
+0.00(+0.00%)
Nov 15, 2011
7.687
7.731
7.654
7.731
89,213
+0.04(+0.58%)
Nov 14, 2011
7.643
7.692
7.626
7.687
63,506
+0.01(+0.07%)
Nov 11, 2011
7.654
7.681
7.626
7.681
109,022
+0.04(+0.51%)
Nov 10, 2011
7.626
7.670
7.610
7.643
120,920
+0.02(+0.22%)
Nov 09, 2011
7.598
7.626
7.571
7.626
117,553
+0.02(+0.29%)
Nov 08, 2011
7.598
7.621
7.576
7.604
114,288
+0.03(+0.44%)
Nov 07, 2011
7.582
7.582
7.565
7.571
80,419
+0.01(+0.07%)
Nov 04, 2011
7.576
7.598
7.560
7.565
130,319
-0.02(-0.22%)
Nov 03, 2011
7.576
7.621
7.571
7.582
141,343
+0.01(+0.15%)
Nov 02, 2011
7.576
7.598
7.565
7.571
83,059
-0.01(-0.15%)
Nov 01, 2011
7.560
7.648
7.560
7.582
102,445
+0.04(+0.51%)
Oct 31, 2011
7.626
7.632
7.543
7.543
120,405
-0.04(-0.58%)
Oct 28, 2011
7.598
7.621
7.543
7.587
81,390
+0.00(+0.00%)
Oct 27, 2011
7.621
7.626
7.571
7.587
68,667
-0.02(-0.22%)
Oct 26, 2011
7.587
7.615
7.554
7.604
137,020
+0.03(+0.44%)
Oct 25, 2011
7.482
7.598
7.482
7.571
139,338
+0.06(+0.74%)
Oct 24, 2011
7.471
7.549
7.471
7.516
107,634
+0.03(+0.37%)
Oct 21, 2011
7.455
7.510
7.444
7.488
42,526
+0.06(+0.82%)
Oct 20, 2011
7.339
7.427
7.339
7.427
69,559
+0.09(+1.28%)
Oct 19, 2011
7.344
7.383
7.333
7.333
72,456
-0.01(-0.15%)
Oct 18, 2011
7.366
7.392
7.333
7.344
116,778
-0.03(-0.37%)
Oct 17, 2011
7.482
7.482
7.372
7.372
87,610
-0.13(-1.69%)
Oct 14, 2011
7.482
7.521
7.449
7.499
48,809
+0.06(+0.82%)
Oct 13, 2011
7.317
7.449
7.311
7.438
42,508
+0.07(+0.90%)
Oct 12, 2011
7.322
7.383
7.295
7.372
179,065
+0.00(+0.00%)
Oct 11, 2011
7.411
7.427
7.361
7.372
209,423
-0.08(-1.04%)
Oct 10, 2011
7.383
7.455
7.383
7.449
80,330
+0.07(+0.97%)
Oct 07, 2011
7.405
7.422
7.377
7.377
149,265
-0.03(-0.37%)
Oct 06, 2011
7.433
7.433
7.377
7.405
85,122
-0.02(-0.30%)
Oct 05, 2011
7.477
7.521
7.422
7.427
136,079
-0.04(-0.52%)
Oct 04, 2011
7.610
7.626
7.405
7.466
178,410
-0.14(-1.83%)
Oct 03, 2011
7.659
7.665
7.565
7.605
72,176
+0.01(+0.09%)
Sep 30, 2011
7.709
7.709
7.598
7.598
86,499
-0.09(-1.15%)
Sep 29, 2011
7.709
7.709
7.604
7.687
92,865
+0.01(+0.07%)
Sep 28, 2011
7.648
7.692
7.587
7.681
79,838
+0.06(+0.80%)
Sep 27, 2011
7.637
7.654
7.538
7.621
141,231
+0.01(+0.15%)
Sep 26, 2011
7.571
7.610
7.543
7.610
44,783
+0.01(+0.15%)
Sep 23, 2011
7.593
7.648
7.576
7.598
69,548
+0.01(+0.07%)
Sep 22, 2011
7.571
7.598
7.554
7.593
123,769
+0.00(+0.00%)
Sep 21, 2011
7.549
7.593
7.543
7.593
61,172
+0.02(+0.29%)
Sep 20, 2011
7.543
7.571
7.527
7.571
87,175
+0.03(+0.44%)
Sep 19, 2011
7.510
7.543
7.477
7.538
69,923
+0.03(+0.37%)
Sep 16, 2011
7.488
7.521
7.466
7.510
74,686
+0.02(+0.30%)
Sep 15, 2011
7.466
7.494
7.455
7.488
56,612
+0.02(+0.30%)
Sep 14, 2011
7.477
7.494
7.438
7.466
46,775
-0.02(-0.22%)
Sep 13, 2011
7.471
7.505
7.433
7.482
50,537
+0.02(+0.30%)
Sep 12, 2011
7.494
7.532
7.433
7.460
155,637
-0.02(-0.22%)
Sep 09, 2011
7.494
7.505
7.433
7.477
74,235
-0.01(-0.15%)
Sep 08, 2011
7.471
7.510
7.460
7.488
91,010
+0.01(+0.07%)
Sep 07, 2011
7.449
7.488
7.444
7.482
65,933
+0.03(+0.45%)
Sep 06, 2011
7.388
7.474
7.372
7.449
127,324
+0.01(+0.07%)
Sep 02, 2011
7.394
7.471
7.388
7.444
71,041
+0.01(+0.07%)
Sep 01, 2011
7.394
7.477
7.394
7.438
110,982
+0.00(+0.00%)
Aug 31, 2011
7.482
7.482
7.405
7.438
148,312
+0.01(+0.07%)
Aug 30, 2011
7.471
7.482
7.411
7.433
75,612
-0.03(-0.37%)
Aug 29, 2011
7.433
7.460
7.394
7.460
65,625
+0.08(+1.05%)
Aug 26, 2011
7.344
7.388
7.300
7.383
82,335
+0.05(+0.68%)
Aug 25, 2011
7.306
7.355
7.300
7.333
91,964
+0.02(+0.23%)
Aug 24, 2011
7.344
7.344
7.295
7.317
98,319
+0.00(+0.00%)
Aug 23, 2011
7.256
7.322
7.256
7.317
54,925
+0.05(+0.68%)
Aug 22, 2011
7.267
7.284
7.228
7.267
80,408
+0.03(+0.46%)
Aug 19, 2011
7.223
7.295
7.223
7.234
74,007
-0.03(-0.46%)
Aug 18, 2011
7.217
7.295
7.217
7.267
117,589
-0.01(-0.08%)
Aug 17, 2011
7.256
7.322
7.256
7.272
72,929
+0.03(+0.46%)
Aug 16, 2011
7.234
7.317
7.212
7.239
170,555
-0.05(-0.68%)
Aug 15, 2011
7.317
7.322
7.289
7.289
54,866
+0.00(+0.00%)
Aug 12, 2011
7.295
7.350
7.267
7.289
94,711
-0.01(-0.15%)
Aug 11, 2011
7.278
7.350
7.250
7.300
123,030
-0.10(-1.34%)
Aug 10, 2011
7.239
7.419
7.239
7.400
120,687
+0.09(+1.21%)
Aug 09, 2011
7.184
7.311
6.941
7.311
187,787
+0.24(+3.44%)
Aug 08, 2011
7.184
7.184
6.919
7.068
234,996
-0.21(-2.89%)
Aug 05, 2011
7.278
7.333
7.212
7.278
213,261
-0.01(-0.15%)
Aug 04, 2011
7.400
7.438
7.245
7.289
127,087
-0.15(-2.01%)
Aug 03, 2011
7.411
7.438
7.395
7.438
47,870
+0.00(+0.00%)
Aug 02, 2011
7.278
7.449
7.278
7.438
165,264
+0.07(+0.98%)
Aug 01, 2011
7.212
7.372
7.212
7.366
102,090
+0.18(+2.54%)
Jul 29, 2011
7.179
7.195
7.057
7.184
227,625
-0.01(-0.15%)
Jul 28, 2011
7.085
7.201
7.079
7.195
127,089
+0.07(+1.01%)
Jul 27, 2011
7.239
7.261
7.112
7.123
264,848
-0.18(-2.42%)
Jul 26, 2011
7.267
7.322
7.267
7.300
84,610
+0.01(+0.08%)
Jul 25, 2011
7.366
7.366
7.284
7.295
110,928
-0.06(-0.75%)
Jul 22, 2011
7.328
7.355
7.322
7.350
179,219
+0.09(+1.22%)
Jul 21, 2011
7.383
7.433
7.223
7.261
363,983
-0.09(-1.28%)
Jul 20, 2011
7.295
7.366
7.295
7.355
69,357
+0.06(+0.83%)
Jul 19, 2011
7.328
7.394
7.256
7.295
185,547
-0.04(-0.53%)
Jul 18, 2011
7.355
7.377
7.333
7.333
175,553
-0.06(-0.75%)
Jul 15, 2011
7.444
7.455
7.344
7.388
166,288
-0.07(-0.96%)
Jul 14, 2011
7.527
7.527
7.460
7.460
55,076
-0.05(-0.66%)
Jul 13, 2011
7.516
7.543
7.505
7.510
63,631
-0.05(-0.66%)
Jul 12, 2011
7.538
7.582
7.527
7.560
68,528
-0.01(-0.15%)
Jul 11, 2011
7.549
7.576
7.549
7.571
38,542
-0.02(-0.22%)
Jul 08, 2011
7.499
7.587
7.499
7.587
70,042
+0.05(+0.66%)
Jul 07, 2011
7.510
7.543
7.505
7.538
54,319
+0.04(+0.52%)
Jul 06, 2011
7.565
7.565
7.499
7.499
52,971
-0.04(-0.59%)
Jul 05, 2011
7.499
7.576
7.499
7.543
67,297
+0.02(+0.29%)
Jul 01, 2011
7.482
7.532
7.460
7.521
71,132
+0.07(+0.89%)
Jun 30, 2011
7.565
7.565
7.433
7.455
154,151
-0.07(-0.95%)
Jun 29, 2011
7.438
7.527
7.427
7.527
107,642
+0.09(+1.19%)
Jun 28, 2011
7.538
7.554
7.438
7.438
140,983
-0.07(-0.96%)
Jun 27, 2011
7.482
7.527
7.461
7.510
74,107
+0.06(+0.74%)
Jun 24, 2011
7.427
7.466
7.427
7.455
29,582
+0.01(+0.07%)
Jun 23, 2011
7.344
7.455
7.333
7.449
104,743
+0.10(+1.35%)
Jun 22, 2011
7.322
7.361
7.322
7.350
28,032
+0.01(+0.15%)
Jun 21, 2011
7.322
7.344
7.300
7.339
56,536
+0.03(+0.38%)
Jun 20, 2011
7.339
7.350
7.311
7.311
58,510
+0.06(+0.76%)
Jun 17, 2011
7.267
7.278
7.254
7.256
33,665
-0.01(-0.08%)
Jun 16, 2011
7.245
7.267
7.234
7.261
60,991
+0.03(+0.38%)
Jun 15, 2011
7.239
7.245
7.217
7.234
73,508
-0.01(-0.08%)
Jun 14, 2011
7.234
7.239
7.211
7.239
70,855
+0.01(+0.15%)
Jun 13, 2011
7.206
7.234
7.190
7.228
98,717
-0.03(-0.46%)
Jun 10, 2011
7.339
7.366
7.261
7.261
167,969
-0.08(-1.05%)
Jun 09, 2011
7.317
7.339
7.302
7.339
73,844
+0.02(+0.23%)
Jun 08, 2011
7.306
7.322
7.284
7.322
40,841
-0.01(-0.15%)
Jun 07, 2011
7.311
7.339
7.300
7.333
80,531
+0.02(+0.30%)
Jun 06, 2011
7.300
7.339
7.278
7.311
78,432
+0.01(+0.15%)
Jun 03, 2011
7.272
7.306
7.272
7.300
64,977
+0.01(+0.15%)
May 24, 2011
7.261
7.300
7.261
7.289
79,566
+0.02(+0.30%)
May 23, 2011
7.256
7.289
7.256
7.267
97,208
+0.00(+0.00%)
May 20, 2011
7.267
7.284
7.258
7.267
74,255
+0.00(+0.00%)
May 19, 2011
7.272
7.278
7.261
7.267
88,701
+0.02(+0.31%)
May 18, 2011
7.267
7.284
7.239
7.245
59,086
+0.02(+0.23%)
May 17, 2011
7.223
7.284
7.212
7.228
79,018
-0.01(-0.09%)
May 16, 2011
7.212
7.256
7.212
7.235
40,295
+0.00(+0.01%)
May 13, 2011
7.256
7.295
7.223
7.234
76,427
-0.04(-0.53%)
May 12, 2011
7.239
7.284
7.217
7.272
75,098
+0.03(+0.38%)
May 11, 2011
7.239
7.262
7.223
7.245
88,442
-0.04(-0.56%)
May 10, 2011
7.250
7.295
7.245
7.286
98,681
+0.03(+0.41%)
May 09, 2011
7.234
7.256
7.234
7.256
51,382
+0.03(+0.38%)
May 06, 2011
7.245
7.261
7.223
7.228
74,071
-0.02(-0.23%)
May 05, 2011
7.217
7.256
7.217
7.245
86,225
+0.03(+0.46%)
May 04, 2011
7.145
7.212
7.145
7.212
125,705
+0.06(+0.77%)
May 03, 2011
7.129
7.167
7.129
7.156
81,240
+0.01(+0.15%)
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.