Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Income Opportunity Realty Trust (NY: IOR )

16.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.90 12.40 11.80 12.40 8,595 +0.31(+2.61%)
Apr 27, 2018 11.90 12.29 11.90 12.09 1,470 -0.16(-1.35%)
Apr 24, 2018 12.25 12.25 12.25 58 +0.19(+1.58%)
Apr 23, 2018 12.23 12.40 12.02 12.06 8,890 -0.49(-3.90%)
Apr 20, 2018 12.55 12.55 12.55 12.55 501 +0.25(+2.03%)
Apr 19, 2018 11.76 12.30 11.60 12.30 34,426 +0.63(+5.40%)
Apr 18, 2018 11.78 11.78 11.60 11.67 1,671 -0.03(-0.26%)
Apr 17, 2018 11.95 11.95 11.40 11.70 2,614 -0.09(-0.76%)
Apr 16, 2018 11.61 11.79 11.52 11.79 3,109 +0.17(+1.44%)
Apr 13, 2018 11.15 11.62 11.10 11.62 9,136 +0.22(+1.96%)
Apr 11, 2018 11.40 11.40 11.40 5 +0.40(+3.64%)
Apr 10, 2018 11.00 11.00 10.93 11.00 3,025 -0.40(-3.51%)
Apr 09, 2018 11.90 11.90 11.40 11.40 1,092 +0.00(+0.00%)
Apr 06, 2018 11.55 11.95 11.20 11.40 4,088 +0.12(+1.06%)
Apr 05, 2018 10.87 11.28 10.43 11.28 5,711 -0.04(-0.35%)
Apr 04, 2018 11.31 11.32 11.31 11.32 1,200 +0.10(+0.89%)
Apr 03, 2018 11.18 11.25 11.06 11.22 6,737 +0.07(+0.63%)
Apr 02, 2018 10.95 11.16 10.51 11.15 6,611 -0.55(-4.70%)
Mar 29, 2018 11.70 11.70 11.70 0 +0.02(+0.21%)
Mar 28, 2018 11.75 11.88 11.50 11.68 4,450 +0.43(+3.78%)
Mar 27, 2018 11.40 11.56 11.19 11.25 3,970 -0.65(-5.46%)
Mar 26, 2018 12.10 12.32 11.90 11.90 6,491 +0.20(+1.71%)
Mar 23, 2018 11.60 11.70 11.45 11.70 4,005 +0.10(+0.86%)
Mar 22, 2018 11.60 11.60 11.60 11.60 391 -0.20(-1.69%)
Mar 21, 2018 11.40 11.80 11.40 11.80 1,187 -0.06(-0.50%)
Mar 20, 2018 12.11 12.38 11.85 11.86 4,293 -0.20(-1.67%)
Mar 19, 2018 12.45 12.45 11.91 12.06 2,870 -0.38(-3.05%)
Mar 16, 2018 12.44 12.44 12.44 12.44 225 +0.83(+7.15%)
Mar 14, 2018 11.61 11.61 11.61 1 +0.10(+0.91%)
Mar 13, 2018 11.95 11.95 11.40 11.51 2,287 -0.44(-3.72%)
Mar 12, 2018 11.95 11.95 11.95 11.95 143 +0.96(+8.74%)
Mar 09, 2018 10.94 11.25 10.94 10.99 2,158 +0.39(+3.68%)
Mar 08, 2018 10.30 10.60 10.16 10.60 7,304 +0.47(+4.64%)
Mar 07, 2018 9.980 10.20 9.925 10.13 2,500 -0.31(-2.97%)
Mar 06, 2018 10.22 10.44 9.540 10.44 2,721 +0.59(+5.99%)
Mar 05, 2018 9.700 9.850 9.700 9.850 1,603 +0.15(+1.55%)
Feb 27, 2018 9.700 9.700 9.700 0 +0.35(+3.74%)
Feb 23, 2018 9.350 9.350 9.350 23 -0.86(-8.42%)
Feb 20, 2018 10.21 10.21 10.21 0 +0.21(+2.10%)
Feb 16, 2018 10.000 10.000 10.000 0 +0.02(+0.25%)
Feb 08, 2018 9.975 9.975 9.975 26 -0.25(-2.49%)
Feb 07, 2018 10.09 10.09 10.23 117 +0.14(+1.42%)
Feb 06, 2018 10.09 10.09 10.09 10.09 130 +0.08(+0.77%)
Feb 05, 2018 10.01 10.01 10.01 10.01 517 -0.89(-8.17%)
Jan 25, 2018 10.90 10.90 10.90 14 +0.97(+9.75%)
Jan 22, 2018 9.931 9.931 9.931 10 +0.67(+7.25%)
Jan 19, 2018 9.608 10.15 9.260 9.260 1,369 -0.79(-7.86%)
Jan 18, 2018 10.05 10.05 10.05 10.05 321 -0.45(-4.29%)
Jan 17, 2018 10.50 10.52 10.50 10.50 822 -0.25(-2.33%)
Jan 16, 2018 10.50 11.19 10.50 10.75 3,490 -0.10(-0.92%)
Jan 12, 2018 10.85 10.85 10.85 0 -0.15(-1.36%)
Jan 11, 2018 11.00 11.00 11.00 11.00 136 -0.31(-2.78%)
Jan 08, 2018 11.31 11.31 11.31 1 +0.12(+1.03%)
Jan 05, 2018 11.00 11.20 11.00 11.20 380 -0.30(-2.61%)
Jan 03, 2018 11.50 11.50 11.50 2 +0.42(+3.76%)
Dec 27, 2017 11.08 11.08 11.08 146 -0.02(-0.19%)
Dec 15, 2017 11.10 11.10 11.10 7 -0.18(-1.56%)
Dec 11, 2017 11.28 11.28 11.28 6 -0.22(-1.91%)
Dec 06, 2017 11.50 11.50 11.50 118 +0.50(+4.55%)
Dec 04, 2017 11.00 11.00 11.00 3 +0.40(+3.77%)
Dec 01, 2017 10.15 12.08 10.15 10.60 4,904 +1.16(+12.25%)
Nov 28, 2017 9.443 9.443 9.443 91 +0.16(+1.76%)
Nov 22, 2017 9.280 9.280 9.280 28 +0.01(+0.11%)
Nov 21, 2017 9.270 9.270 9.270 9.270 176 -0.23(-2.42%)
Nov 17, 2017 9.500 9.500 9.500 33 -0.06(-0.63%)
Nov 15, 2017 9.560 9.560 9.560 0 -0.19(-1.99%)
Nov 09, 2017 9.754 9.754 9.754 1 +0.05(+0.55%)
Nov 08, 2017 9.890 9.890 9.700 9.701 609 -0.05(-0.50%)
Nov 07, 2017 10.00 10.00 9.750 9.750 200 +0.01(+0.09%)
Nov 06, 2017 9.850 9.850 9.741 9.741 233 +0.36(+3.86%)
Nov 03, 2017 9.650 9.650 9.379 9.379 2,321 -0.06(-0.65%)
Nov 02, 2017 9.290 9.440 9.290 9.440 3,084 +0.15(+1.59%)
Nov 01, 2017 9.293 9.293 9.293 9.293 154 -0.46(-4.71%)
Oct 30, 2017 9.752 9.752 9.752 4 +0.46(+4.97%)
Oct 27, 2017 9.360 9.360 9.290 9.290 718 -0.34(-3.50%)
Oct 24, 2017 9.627 9.627 9.627 0 +0.29(+3.06%)
Oct 20, 2017 9.342 9.342 9.342 4 -0.11(-1.19%)
Oct 19, 2017 9.438 9.454 9.400 9.454 604 +0.07(+0.70%)
Oct 18, 2017 9.133 9.480 8.970 9.388 4,520 +0.49(+5.48%)
Oct 17, 2017 8.900 8.900 8.900 8.900 1,427 -0.25(-2.73%)
Oct 13, 2017 9.150 9.150 9.150 87 +0.05(+0.51%)
Oct 11, 2017 9.104 9.104 9.104 83 +0.10(+1.16%)
Oct 06, 2017 9.000 9.000 9.000 14 -0.03(-0.33%)
Oct 04, 2017 9.030 18 -0.06(-0.62%)
Oct 03, 2017 9.048 9.086 9.048 9.086 423 -0.16(-1.77%)
Oct 02, 2017 9.530 9.530 9.250 9.250 291 +0.21(+2.27%)
Sep 29, 2017 9.030 9.492 9.030 9.045 2,144 +0.03(+0.28%)
Sep 25, 2017 9.020 2 +0.49(+5.78%)
Sep 22, 2017 8.660 8.660 8.510 8.527 2,285 -0.65(-7.10%)
Sep 20, 2017 9.179 9.179 9.179 0 +0.03(+0.32%)
Sep 19, 2017 9.220 9.220 9.150 9.150 1,365 -0.25(-2.66%)
Sep 12, 2017 9.400 216 -0.03(-0.36%)
Sep 05, 2017 9.434 7 +0.01(+0.15%)
Sep 01, 2017 9.310 9.490 9.310 9.420 7,422 +0.21(+2.28%)
Aug 31, 2017 9.361 9.420 9.210 9.210 3,689 +0.00(+0.00%)
Aug 30, 2017 9.360 9.360 9.150 9.210 4,141 -0.36(-3.74%)
Aug 29, 2017 9.330 9.800 9.330 9.568 3,748 +0.23(+2.44%)
Aug 28, 2017 9.470 9.470 9.330 9.339 1,649 -0.06(-0.65%)
Aug 25, 2017 9.450 9.603 9.331 9.400 10,466 -0.03(-0.32%)
Aug 24, 2017 9.406 9.800 9.380 9.430 9,115 -0.05(-0.53%)
Aug 23, 2017 9.500 9.500 9.210 9.480 3,507 -0.03(-0.32%)
Aug 22, 2017 9.330 9.510 9.301 9.510 2,167 +0.21(+2.25%)
Aug 21, 2017 9.300 9.310 9.300 9.301 1,132 -0.03(-0.29%)
Aug 18, 2017 9.400 9.496 9.300 9.328 984 -0.08(-0.87%)
Aug 17, 2017 9.410 9.410 9.410 9.410 442 -0.49(-4.95%)
Aug 16, 2017 9.440 9.900 9.430 9.900 638 -0.09(-0.86%)
Aug 15, 2017 9.880 9.986 9.866 9.986 2,190 -0.00(-0.04%)
Aug 14, 2017 9.480 9.990 9.480 9.990 1,087 +0.56(+5.94%)
Aug 09, 2017 9.430 30 -0.32(-3.28%)
Aug 07, 2017 9.750 16 -0.45(-4.41%)
Aug 04, 2017 9.991 10.20 9.991 10.20 1,673 +0.66(+6.92%)
Aug 03, 2017 9.500 9.540 9.500 9.540 1,688 -0.72(-7.02%)
Aug 01, 2017 10.26 48 +0.16(+1.58%)
Jul 31, 2017 10.10 10.10 10.10 10.10 610 +0.01(+0.10%)
Jul 28, 2017 10.00 10.15 9.300 10.09 3,644 +0.39(+4.02%)
Jul 27, 2017 10.10 10.10 9.700 9.700 1,686 -0.30(-3.00%)
Jul 25, 2017 10.00 36 +0.32(+3.31%)
Jul 24, 2017 9.650 9.680 9.350 9.680 5,209 +0.37(+3.98%)
Jul 21, 2017 9.309 9.309 9.309 9.309 216 -0.22(-2.32%)
Jul 20, 2017 9.200 9.530 9.200 9.530 3,304 -0.26(-2.66%)
Jul 19, 2017 9.570 9.902 9.470 9.790 7,351 +0.29(+3.05%)
Jul 18, 2017 9.852 9.875 9.274 9.500 9,929 -0.10(-1.01%)
Jul 17, 2017 9.910 9.914 9.430 9.597 6,300 +0.23(+2.42%)
Jul 14, 2017 9.535 9.535 9.370 9.370 769 -0.06(-0.66%)
Jul 12, 2017 9.432 30 +0.23(+2.52%)
Jul 10, 2017 9.200 108 -0.32(-3.33%)
Jul 07, 2017 9.150 9.800 9.150 9.517 6,881 -0.18(-1.88%)
Jul 06, 2017 9.700 9.700 9.670 9.700 933 +0.01(+0.10%)
Jul 05, 2017 9.680 9.690 9.270 9.690 3,797 +0.53(+5.80%)
Jul 03, 2017 9.159 9.159 9.159 9.159 961 -0.24(-2.57%)
Jun 30, 2017 9.600 9.600 9.005 9.400 10,478 -0.06(-0.64%)
Jun 27, 2017 9.461 17 +0.16(+1.73%)
Jun 26, 2017 9.100 9.300 9.100 9.300 201 -0.13(-1.37%)
Jun 21, 2017 9.429 12 -0.17(-1.78%)
Jun 20, 2017 9.600 9.600 9.600 9.600 1,856 +0.25(+2.63%)
Jun 19, 2017 9.354 9.354 9.354 9.354 503 +0.40(+4.51%)
Jun 16, 2017 8.950 8.950 8.950 8.950 122 -0.14(-1.57%)
Jun 15, 2017 9.090 9.100 9.043 9.092 3,509 +0.13(+1.44%)
Jun 14, 2017 9.570 9.570 8.963 8.963 1,765 -0.39(-4.13%)
Jun 13, 2017 9.550 9.614 9.350 9.350 1,820 -0.50(-5.08%)
Jun 12, 2017 9.900 9.900 9.450 9.850 6,283 +0.60(+6.49%)
Jun 09, 2017 9.000 9.250 9.000 9.250 348 +0.40(+4.52%)
Jun 08, 2017 9.400 9.400 8.700 8.850 5,859 -0.34(-3.70%)
Jun 07, 2017 8.650 9.490 8.650 9.190 4,206 +0.21(+2.34%)
Jun 06, 2017 8.860 9.280 8.860 8.980 5,026 +0.01(+0.11%)
Jun 05, 2017 8.970 8.970 8.970 8.970 2,085 +0.40(+4.67%)
May 26, 2017 8.570 8.570 8.570 0 +0.02(+0.23%)
May 23, 2017 8.550 8.550 8.550 0 -0.08(-0.93%)
May 22, 2017 8.620 8.670 8.620 8.630 1,124 -0.04(-0.46%)
May 15, 2017 8.670 8.670 8.670 0 -0.08(-0.91%)
May 12, 2017 9.116 9.138 8.750 8.750 3,131 -0.03(-0.34%)
May 10, 2017 8.780 18 +0.46(+5.50%)
May 08, 2017 8.322 40 -0.14(-1.63%)
May 05, 2017 8.320 8.461 8.320 8.460 545 -0.10(-1.17%)
May 03, 2017 8.560 10 -0.46(-5.10%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.