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
)
6.530
-0.010 (-0.15%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2020
5.382
5.382
5.316
5.365
115,609
+0.02(+0.46%)
Apr 29, 2020
5.292
5.423
5.291
5.341
191,266
+0.05(+0.93%)
Apr 28, 2020
5.308
5.341
5.275
5.292
106,800
+0.03(+0.62%)
Apr 27, 2020
5.275
5.325
5.243
5.259
169,076
-0.07(-1.23%)
Apr 24, 2020
5.415
5.415
5.292
5.325
154,671
-0.04(-0.76%)
Apr 23, 2020
5.513
5.527
5.357
5.365
93,134
-0.15(-2.67%)
Apr 22, 2020
5.513
5.550
5.488
5.513
126,820
+0.01(+0.15%)
Apr 21, 2020
5.521
5.570
5.456
5.505
169,833
+0.00(+0.00%)
Apr 20, 2020
5.513
5.562
5.456
5.505
143,613
-0.03(-0.59%)
Apr 17, 2020
5.537
5.601
5.529
5.537
55,422
+0.00(+0.07%)
Apr 16, 2020
5.587
5.587
5.521
5.533
128,817
-0.06(-1.10%)
Apr 15, 2020
5.497
5.656
5.497
5.595
110,997
-0.10(-1.73%)
Apr 14, 2020
5.783
5.857
5.660
5.693
144,800
+0.03(+0.46%)
Apr 13, 2020
5.635
5.708
5.517
5.667
179,596
+0.04(+0.72%)
Apr 09, 2020
5.561
5.651
5.529
5.626
155,132
+0.23(+4.23%)
Apr 08, 2020
5.325
5.431
5.325
5.398
241,308
+0.07(+1.22%)
Apr 07, 2020
5.382
5.463
5.325
5.333
336,533
+0.03(+0.62%)
Apr 06, 2020
5.317
5.405
5.202
5.300
173,443
+0.03(+0.62%)
Apr 03, 2020
5.382
5.398
5.162
5.268
202,714
-0.11(-2.12%)
Apr 02, 2020
5.374
5.455
5.318
5.382
96,984
-0.07(-1.20%)
Apr 01, 2020
5.366
5.586
5.366
5.447
238,544
-0.16(-2.91%)
Mar 31, 2020
5.578
5.684
5.496
5.610
205,137
+0.02(+0.29%)
Mar 30, 2020
5.439
5.732
5.439
5.594
183,319
+0.07(+1.33%)
Mar 27, 2020
5.194
5.610
5.194
5.520
255,570
+0.04(+0.74%)
Mar 26, 2020
5.300
5.651
5.276
5.480
430,059
+0.21(+4.02%)
Mar 25, 2020
4.974
5.439
4.925
5.268
284,436
+0.34(+6.95%)
Mar 24, 2020
4.713
4.970
4.713
4.925
254,223
+0.38(+8.24%)
Mar 23, 2020
4.803
4.836
4.526
4.550
406,801
-0.25(-5.22%)
Mar 20, 2020
4.738
5.308
4.657
4.801
766,955
+0.06(+1.33%)
Mar 19, 2020
4.485
4.999
4.444
4.738
339,546
+0.11(+2.47%)
Mar 18, 2020
5.300
5.300
4.517
4.623
413,443
-0.73(-13.57%)
Mar 17, 2020
5.260
5.374
5.129
5.349
191,633
+0.11(+2.02%)
Mar 16, 2020
4.901
5.423
4.893
5.243
279,377
-0.35(-6.25%)
Mar 13, 2020
5.584
5.747
5.398
5.593
256,624
+0.10(+1.77%)
Mar 12, 2020
5.755
5.844
4.984
5.495
413,479
-0.61(-9.97%)
Mar 11, 2020
6.331
6.331
6.063
6.104
217,693
-0.22(-3.47%)
Mar 10, 2020
6.429
6.443
6.266
6.323
236,430
-0.10(-1.52%)
Mar 09, 2020
6.534
6.562
6.250
6.420
176,957
-0.14(-2.19%)
Mar 06, 2020
6.550
6.607
6.526
6.565
181,842
-0.01(-0.15%)
Mar 05, 2020
6.575
6.607
6.571
6.575
147,231
-0.01(-0.12%)
Mar 04, 2020
6.542
6.591
6.526
6.583
97,549
+0.02(+0.37%)
Mar 03, 2020
6.542
6.607
6.445
6.558
387,914
-0.02(-0.37%)
Mar 02, 2020
6.437
6.583
6.437
6.583
114,262
+0.12(+1.88%)
Feb 28, 2020
6.461
6.502
6.364
6.461
207,467
-0.10(-1.49%)
Feb 27, 2020
6.648
6.648
6.542
6.558
79,355
-0.10(-1.46%)
Feb 26, 2020
6.640
6.664
6.599
6.656
116,337
+0.04(+0.61%)
Feb 25, 2020
6.632
6.657
6.599
6.615
87,124
-0.06(-0.85%)
Feb 24, 2020
6.656
6.681
6.632
6.672
77,984
+0.04(+0.61%)
Feb 21, 2020
6.615
6.656
6.607
6.632
66,404
+0.02(+0.37%)
Feb 20, 2020
6.591
6.623
6.583
6.607
29,368
+0.02(+0.37%)
Feb 19, 2020
6.567
6.583
6.558
6.583
40,219
+0.00(+0.06%)
Feb 18, 2020
6.567
6.590
6.567
6.579
47,028
+0.00(+0.07%)
Feb 14, 2020
6.599
6.614
6.558
6.575
62,338
-0.01(-0.12%)
Feb 13, 2020
6.550
6.591
6.550
6.583
69,040
-0.01(-0.10%)
Feb 12, 2020
6.565
6.590
6.565
6.590
73,657
+0.00(+0.00%)
Feb 11, 2020
6.541
6.590
6.532
6.590
92,864
+0.06(+0.87%)
Feb 10, 2020
6.517
6.541
6.517
6.533
64,507
+0.02(+0.25%)
Feb 07, 2020
6.509
6.533
6.501
6.517
79,278
+0.02(+0.37%)
Feb 06, 2020
6.509
6.545
6.493
6.493
59,812
-0.04(-0.62%)
Feb 05, 2020
6.565
6.573
6.452
6.533
195,714
-0.04(-0.62%)
Feb 04, 2020
6.573
6.573
6.558
6.573
60,111
-0.02(-0.25%)
Feb 03, 2020
6.533
6.606
6.525
6.590
88,899
+0.06(+0.87%)
Jan 31, 2020
6.541
6.557
6.517
6.533
48,111
+0.01(+0.12%)
Jan 30, 2020
6.541
6.565
6.517
6.525
73,497
-0.02(-0.37%)
Jan 29, 2020
6.541
6.565
6.541
6.549
85,870
+0.05(+0.75%)
Jan 28, 2020
6.509
6.547
6.493
6.501
85,673
-0.02(-0.25%)
Jan 27, 2020
6.549
6.590
6.509
6.517
108,666
-0.02(-0.25%)
Jan 24, 2020
6.509
6.533
6.490
6.533
46,503
+0.02(+0.37%)
Jan 23, 2020
6.476
6.509
6.468
6.509
73,683
+0.01(+0.12%)
Jan 22, 2020
6.436
6.501
6.428
6.501
97,733
+0.05(+0.75%)
Jan 21, 2020
6.468
6.468
6.428
6.452
55,517
-0.01(-0.12%)
Jan 17, 2020
6.396
6.460
6.396
6.460
96,593
+0.06(+1.01%)
Jan 16, 2020
6.428
6.428
6.396
6.396
100,371
-0.04(-0.63%)
Jan 15, 2020
6.420
6.444
6.396
6.436
76,382
+0.02(+0.25%)
Jan 14, 2020
6.428
6.460
6.371
6.420
63,746
-0.01(-0.09%)
Jan 13, 2020
6.419
6.435
6.386
6.425
54,652
+0.02(+0.30%)
Jan 10, 2020
6.378
6.435
6.378
6.406
96,853
+0.03(+0.44%)
Jan 09, 2020
6.394
6.402
6.378
6.378
65,647
-0.02(-0.32%)
Jan 08, 2020
6.378
6.411
6.378
6.399
67,437
+0.00(+0.07%)
Jan 07, 2020
6.354
6.412
6.354
6.394
57,014
+0.02(+0.26%)
Jan 06, 2020
6.378
6.402
6.330
6.378
71,593
-0.01(-0.14%)
Jan 03, 2020
6.362
6.394
6.340
6.386
52,896
-0.00(-0.06%)
Jan 02, 2020
6.362
6.405
6.306
6.390
132,850
+0.04(+0.57%)
Dec 31, 2019
6.314
6.370
6.314
6.354
24,834
+0.03(+0.51%)
Dec 30, 2019
6.322
6.338
6.292
6.322
77,082
-0.02(-0.25%)
Dec 27, 2019
6.370
6.426
6.330
6.338
120,197
-0.01(-0.13%)
Dec 26, 2019
6.346
6.374
6.338
6.346
46,963
+0.02(+0.26%)
Dec 24, 2019
6.330
6.354
6.329
6.330
52,772
-0.02(-0.25%)
Dec 23, 2019
6.346
6.362
6.322
6.346
59,075
-0.02(-0.25%)
Dec 20, 2019
6.362
6.394
6.338
6.362
67,300
-0.03(-0.50%)
Dec 19, 2019
6.354
6.394
6.346
6.394
26,818
+0.03(+0.51%)
Dec 18, 2019
6.378
6.386
6.338
6.362
51,070
+0.00(+0.00%)
Dec 17, 2019
6.386
6.386
6.362
6.362
26,992
-0.03(-0.50%)
Dec 16, 2019
6.338
6.394
6.335
6.394
111,058
+0.05(+0.76%)
Dec 13, 2019
6.314
6.346
6.294
6.346
31,539
+0.04(+0.64%)
Dec 12, 2019
6.322
6.338
6.298
6.305
76,938
-0.04(-0.62%)
Dec 11, 2019
6.273
6.345
6.273
6.345
51,066
+0.06(+0.93%)
Dec 10, 2019
6.273
6.286
6.263
6.286
44,777
+0.01(+0.09%)
Dec 09, 2019
6.233
6.281
6.224
6.281
52,237
+0.05(+0.77%)
Dec 06, 2019
6.200
6.241
6.192
6.233
85,148
+0.02(+0.39%)
Dec 05, 2019
6.273
6.274
6.192
6.208
130,768
-0.10(-1.53%)
Dec 04, 2019
6.257
6.305
6.249
6.305
84,483
+0.05(+0.77%)
Dec 03, 2019
6.273
6.273
6.257
6.257
51,685
-0.01(-0.17%)
Dec 02, 2019
6.265
6.281
6.224
6.267
73,150
-0.01(-0.08%)
Nov 29, 2019
6.241
6.273
6.237
6.273
30,294
+0.06(+1.03%)
Nov 27, 2019
6.249
6.249
6.176
6.208
42,886
-0.05(-0.77%)
Nov 26, 2019
6.216
6.281
6.216
6.257
165,030
+0.06(+0.91%)
Nov 25, 2019
6.184
6.201
6.168
6.200
59,051
+0.02(+0.26%)
Nov 22, 2019
6.176
6.192
6.168
6.184
29,421
+0.02(+0.39%)
Nov 21, 2019
6.152
6.176
6.144
6.160
103,578
+0.00(+0.00%)
Nov 20, 2019
6.152
6.164
6.144
6.160
171,872
+0.02(+0.26%)
Nov 19, 2019
6.160
6.220
6.140
6.144
91,971
-0.02(-0.26%)
Nov 18, 2019
6.168
6.183
6.144
6.160
24,852
+0.02(+0.26%)
Nov 15, 2019
6.216
6.216
6.144
6.144
80,536
-0.06(-1.03%)
Nov 14, 2019
6.184
6.216
6.184
6.208
35,717
+0.03(+0.52%)
Nov 13, 2019
6.192
6.208
6.152
6.176
75,659
-0.01(-0.19%)
Nov 12, 2019
6.200
6.206
6.168
6.188
43,098
+0.00(+0.06%)
Nov 11, 2019
6.199
6.215
6.175
6.185
51,511
-0.01(-0.23%)
Nov 08, 2019
6.199
6.255
6.188
6.199
60,962
-0.02(-0.26%)
Nov 07, 2019
6.215
6.239
6.175
6.215
76,765
-0.01(-0.13%)
Nov 06, 2019
6.207
6.247
6.199
6.223
45,849
+0.00(+0.00%)
Nov 05, 2019
6.183
6.223
6.159
6.223
44,023
+0.03(+0.52%)
Nov 04, 2019
6.207
6.231
6.143
6.191
73,717
-0.02(-0.36%)
Nov 01, 2019
6.263
6.263
6.207
6.213
51,448
-0.05(-0.79%)
Oct 31, 2019
6.279
6.303
6.255
6.263
64,896
-0.02(-0.25%)
Oct 30, 2019
6.151
6.287
6.127
6.279
128,891
+0.10(+1.55%)
Oct 29, 2019
6.175
6.183
6.063
6.183
223,393
+0.07(+1.18%)
Oct 28, 2019
6.159
6.159
6.063
6.111
145,079
-0.04(-0.65%)
Oct 25, 2019
6.151
6.191
6.143
6.151
94,010
+0.00(+0.00%)
Oct 24, 2019
6.159
6.183
6.151
6.151
29,150
+0.00(+0.00%)
Oct 23, 2019
6.183
6.194
6.143
6.151
58,218
-0.02(-0.39%)
Oct 22, 2019
6.167
6.191
6.143
6.175
86,354
+0.02(+0.26%)
Oct 21, 2019
6.223
6.223
6.151
6.159
38,005
-0.02(-0.39%)
Oct 18, 2019
6.223
6.231
6.175
6.183
65,594
-0.02(-0.26%)
Oct 17, 2019
6.255
6.255
6.175
6.199
92,276
-0.07(-1.08%)
Oct 16, 2019
6.255
6.271
6.237
6.267
40,372
+0.01(+0.19%)
Oct 15, 2019
6.263
6.263
6.215
6.255
71,929
+0.01(+0.15%)
Oct 14, 2019
6.238
6.262
6.238
6.246
51,541
+0.00(+0.06%)
Oct 11, 2019
6.238
6.262
6.198
6.242
64,351
-0.02(-0.32%)
Oct 10, 2019
6.286
6.286
6.230
6.262
57,707
-0.02(-0.25%)
Oct 09, 2019
6.286
6.341
6.272
6.278
34,489
+0.00(+0.00%)
Oct 08, 2019
6.286
6.333
6.278
6.278
26,104
+0.00(+0.00%)
Oct 07, 2019
6.365
6.373
6.278
6.278
41,470
-0.07(-1.17%)
Oct 04, 2019
6.309
6.405
6.309
6.352
34,437
+0.04(+0.67%)
Oct 03, 2019
6.317
6.365
6.301
6.309
22,491
+0.00(+0.00%)
Oct 02, 2019
6.293
6.357
6.293
6.309
36,037
-0.02(-0.25%)
Oct 01, 2019
6.246
6.341
6.238
6.325
93,583
+0.02(+0.25%)
Sep 30, 2019
6.270
6.309
6.238
6.309
132,168
+0.08(+1.28%)
Sep 27, 2019
6.222
6.238
6.198
6.230
43,361
+0.01(+0.13%)
Sep 26, 2019
6.206
6.230
6.166
6.222
65,096
+0.05(+0.77%)
Sep 25, 2019
6.174
6.190
6.138
6.174
76,938
+0.00(+0.00%)
Sep 24, 2019
6.230
6.230
6.126
6.174
160,605
-0.03(-0.51%)
Sep 23, 2019
6.262
6.286
6.158
6.206
87,810
-0.04(-0.64%)
Sep 20, 2019
6.238
6.278
6.238
6.246
21,869
-0.02(-0.38%)
Sep 19, 2019
6.222
6.278
6.207
6.270
60,213
+0.08(+1.29%)
Sep 18, 2019
6.158
6.206
6.158
6.190
46,669
+0.05(+0.78%)
Sep 17, 2019
6.158
6.198
6.103
6.142
175,834
+0.01(+0.15%)
Sep 16, 2019
6.165
6.181
6.125
6.133
83,710
-0.03(-0.51%)
Sep 13, 2019
6.307
6.307
6.078
6.165
121,026
-0.14(-2.26%)
Sep 12, 2019
6.379
6.387
6.292
6.307
52,471
-0.06(-1.00%)
Sep 11, 2019
6.307
6.387
6.307
6.371
91,061
+0.06(+1.01%)
Sep 10, 2019
6.276
6.323
6.276
6.307
21,436
+0.01(+0.13%)
Sep 09, 2019
6.307
6.307
6.194
6.299
134,631
-0.02(-0.38%)
Sep 06, 2019
6.355
6.395
6.299
6.323
67,391
-0.02(-0.37%)
Sep 05, 2019
6.387
6.426
6.347
6.347
83,905
-0.06(-0.99%)
Sep 04, 2019
6.395
6.426
6.371
6.410
29,268
+0.01(+0.12%)
Sep 03, 2019
6.363
6.434
6.363
6.402
76,903
+0.06(+0.87%)
Aug 30, 2019
6.371
6.395
6.347
6.347
91,243
-0.03(-0.50%)
Aug 29, 2019
6.307
6.379
6.307
6.379
106,856
+0.02(+0.37%)
Aug 28, 2019
6.323
6.355
6.313
6.355
91,220
+0.07(+1.14%)
Aug 27, 2019
6.260
6.307
6.260
6.284
75,248
+0.03(+0.51%)
Aug 26, 2019
6.244
6.284
6.220
6.252
90,151
+0.02(+0.25%)
Aug 23, 2019
6.212
6.260
6.204
6.236
77,739
+0.02(+0.38%)
Aug 22, 2019
6.260
6.292
6.204
6.212
63,311
-0.03(-0.51%)
Aug 21, 2019
6.323
6.339
6.236
6.244
82,416
-0.08(-1.25%)
Aug 20, 2019
6.260
6.339
6.260
6.323
105,112
+0.06(+1.01%)
Aug 19, 2019
6.220
6.260
6.204
6.260
70,243
+0.03(+0.51%)
Aug 16, 2019
6.220
6.268
6.189
6.228
110,047
+0.01(+0.13%)
Aug 15, 2019
6.228
6.252
6.204
6.220
45,460
+0.01(+0.13%)
Aug 14, 2019
6.244
6.260
6.204
6.212
75,792
-0.02(-0.38%)
Aug 13, 2019
6.260
6.299
6.224
6.236
95,815
-0.01(-0.23%)
Aug 12, 2019
6.251
6.298
6.235
6.251
110,888
+0.02(+0.25%)
Aug 09, 2019
6.227
6.243
6.213
6.235
72,095
+0.02(+0.25%)
Aug 08, 2019
6.195
6.219
6.180
6.219
52,018
+0.02(+0.25%)
Aug 07, 2019
6.243
6.251
6.180
6.203
185,385
-0.02(-0.38%)
Aug 06, 2019
6.211
6.235
6.203
6.227
45,771
+0.02(+0.38%)
Aug 05, 2019
6.188
6.227
6.188
6.203
62,095
+0.02(+0.38%)
Aug 02, 2019
6.172
6.195
6.164
6.180
75,643
-0.01(-0.13%)
Aug 01, 2019
6.156
6.188
6.148
6.188
172,123
+0.03(+0.51%)
Jul 31, 2019
6.148
6.156
6.111
6.156
86,154
+0.01(+0.13%)
Jul 30, 2019
6.109
6.148
6.061
6.148
147,205
+0.03(+0.52%)
Jul 29, 2019
6.117
6.117
6.093
6.117
122,841
+0.02(+0.39%)
Jul 26, 2019
6.077
6.093
6.061
6.093
73,869
+0.02(+0.39%)
Jul 25, 2019
6.053
6.077
6.053
6.069
38,482
+0.01(+0.13%)
Jul 24, 2019
6.069
6.069
6.053
6.061
88,613
+0.00(+0.00%)
Jul 23, 2019
6.085
6.101
6.053
6.061
106,699
-0.01(-0.13%)
Jul 22, 2019
6.069
6.093
6.053
6.069
98,205
+0.00(+0.00%)
Jul 19, 2019
6.053
6.069
6.053
6.069
73,743
+0.02(+0.39%)
Jul 18, 2019
6.069
6.069
6.045
6.045
82,057
+0.00(+0.00%)
Jul 17, 2019
6.061
6.076
6.045
6.045
108,522
+0.00(+0.00%)
Jul 16, 2019
6.069
6.069
6.045
6.045
167,403
-0.05(-0.76%)
Jul 15, 2019
6.068
6.092
6.052
6.092
198,781
+0.03(+0.52%)
Jul 12, 2019
6.052
6.068
6.044
6.060
72,391
+0.02(+0.26%)
Jul 11, 2019
6.029
6.044
6.013
6.044
158,266
+0.02(+0.39%)
Jul 10, 2019
6.029
6.052
6.013
6.021
141,445
+0.01(+0.13%)
Jul 09, 2019
6.013
6.037
6.013
6.013
89,089
-0.01(-0.13%)
Jul 08, 2019
6.021
6.038
6.013
6.021
94,239
+0.00(+0.00%)
Jul 05, 2019
6.029
6.029
6.013
6.021
107,886
+0.00(+0.00%)
Jul 03, 2019
6.021
6.044
6.013
6.021
115,902
-0.01(-0.13%)
Jul 02, 2019
6.029
6.052
6.013
6.029
108,165
+0.01(+0.13%)
Jul 01, 2019
6.005
6.043
5.997
6.021
161,853
+0.00(+0.00%)
Jun 28, 2019
6.029
6.037
6.013
6.021
145,545
-0.01(-0.13%)
Jun 27, 2019
6.044
6.044
5.997
6.029
69,672
+0.01(+0.13%)
Jun 26, 2019
6.013
6.037
5.990
6.021
137,926
+0.02(+0.39%)
Jun 25, 2019
6.005
6.013
5.997
5.997
112,294
+0.00(+0.00%)
Jun 24, 2019
6.021
6.037
5.989
5.997
58,251
-0.02(-0.26%)
Jun 21, 2019
5.989
6.044
5.974
6.013
91,093
+0.02(+0.39%)
Jun 20, 2019
5.966
5.997
5.966
5.989
59,200
+0.03(+0.53%)
Jun 19, 2019
5.974
5.982
5.958
5.958
96,558
-0.02(-0.26%)
Jun 18, 2019
5.982
5.989
5.966
5.974
96,154
+0.00(+0.00%)
Jun 17, 2019
5.982
5.997
5.958
5.974
48,024
-0.01(-0.13%)
Jun 14, 2019
5.974
5.989
5.974
5.982
46,309
-0.01(-0.13%)
Jun 13, 2019
5.997
6.013
5.938
5.989
281,275
+0.00(+0.02%)
Jun 12, 2019
5.988
6.019
5.988
5.988
160,533
-0.02(-0.26%)
Jun 11, 2019
5.996
6.012
5.957
6.004
110,038
+0.02(+0.26%)
Jun 10, 2019
5.972
6.004
5.972
5.988
204,715
+0.00(+0.00%)
Jun 07, 2019
5.980
5.988
5.957
5.988
100,669
+0.01(+0.13%)
Jun 06, 2019
5.965
5.988
5.949
5.980
142,376
+0.02(+0.39%)
Jun 05, 2019
5.918
5.980
5.894
5.957
352,902
+0.04(+0.66%)
Jun 04, 2019
5.886
5.918
5.871
5.918
166,835
+0.02(+0.40%)
Jun 03, 2019
5.933
5.941
5.871
5.894
427,995
-0.02(-0.40%)
May 31, 2019
5.933
5.933
5.902
5.918
173,233
+0.01(+0.13%)
May 30, 2019
5.894
5.918
5.894
5.910
150,790
+0.02(+0.27%)
May 29, 2019
5.910
5.926
5.886
5.894
196,779
-0.01(-0.13%)
May 28, 2019
5.886
5.926
5.879
5.902
265,442
+0.02(+0.40%)
May 24, 2019
5.886
5.910
5.871
5.879
45,735
-0.01(-0.13%)
May 23, 2019
5.879
5.910
5.871
5.886
151,396
+0.02(+0.27%)
May 22, 2019
5.871
5.886
5.855
5.871
110,789
+0.00(+0.00%)
May 21, 2019
5.863
5.893
5.847
5.871
111,168
+0.01(+0.13%)
May 20, 2019
5.894
5.902
5.847
5.863
169,754
-0.02(-0.27%)
May 17, 2019
5.886
5.910
5.871
5.879
138,611
-0.01(-0.13%)
May 16, 2019
5.871
5.886
5.832
5.886
251,935
+0.01(+0.13%)
May 15, 2019
5.871
5.894
5.863
5.879
131,690
+0.02(+0.40%)
May 14, 2019
5.886
5.902
5.839
5.855
289,840
-0.01(-0.23%)
May 13, 2019
5.861
5.900
5.861
5.869
222,423
-0.03(-0.53%)
May 10, 2019
5.876
5.931
5.869
5.900
194,905
+0.02(+0.40%)
May 09, 2019
5.876
5.884
5.845
5.876
229,325
+0.01(+0.13%)
May 08, 2019
5.884
5.892
5.853
5.869
160,051
+0.01(+0.13%)
May 07, 2019
5.884
5.900
5.861
5.861
228,782
-0.02(-0.40%)
May 06, 2019
5.884
5.892
5.861
5.884
124,132
+0.02(+0.40%)
May 03, 2019
5.814
5.923
5.798
5.861
252,517
+0.07(+1.24%)
May 02, 2019
5.822
5.830
5.783
5.789
162,676
-0.04(-0.69%)
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.