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 )

16.30 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
May 02, 2017 9.020 9.040 9.020 9.020 6,816 +0.23(+2.61%)
Apr 26, 2017 8.791 18 -0.13(-1.47%)
Apr 24, 2017 8.922 1 +0.07(+0.81%)
Apr 21, 2017 8.550 8.850 8.550 8.850 7,534 +0.17(+1.93%)
Apr 20, 2017 9.130 9.130 8.682 8.682 2,866 -0.02(-0.21%)
Apr 19, 2017 8.850 8.850 8.508 8.700 12,820 -0.45(-4.92%)
Apr 18, 2017 8.400 9.150 8.398 9.150 4,417 +0.84(+10.11%)
Apr 17, 2017 8.310 8.310 8.310 8.310 166 -0.32(-3.66%)
Apr 10, 2017 8.626 8 +0.08(+0.89%)
Apr 04, 2017 8.550 48 -0.33(-3.72%)
Apr 03, 2017 8.700 8.880 8.700 8.880 771 +0.13(+1.49%)
Mar 31, 2017 8.750 8.750 8.750 8.750 167 +0.40(+4.79%)
Mar 30, 2017 8.310 8.350 8.310 8.350 1,389 -0.43(-4.90%)
Mar 28, 2017 8.780 94 -0.00(-0.03%)
Mar 27, 2017 8.782 8.782 8.782 8.782 1,015 +0.03(+0.37%)
Mar 24, 2017 8.320 8.750 8.310 8.750 2,028 -0.07(-0.79%)
Mar 23, 2017 8.530 8.820 8.530 8.820 642 +0.29(+3.43%)
Mar 22, 2017 8.527 8.527 8.527 8.527 208 -0.81(-8.70%)
Mar 20, 2017 9.340 58 +0.00(+0.00%)
Mar 16, 2017 9.340 50 -0.17(-1.79%)
Mar 10, 2017 9.510 7 -0.46(-4.62%)
Mar 08, 2017 9.971 131 +0.50(+5.29%)
Mar 06, 2017 9.470 1 -0.53(-5.30%)
Mar 03, 2017 9.850 10.00 9.370 10.00 1,015 +0.55(+5.82%)
Mar 02, 2017 9.450 9.450 9.450 9.450 425 +0.29(+3.17%)
Mar 01, 2017 9.900 10.02 9.160 9.160 685 -0.44(-4.58%)
Feb 28, 2017 8.840 9.600 8.840 9.600 13,186 +0.65(+7.26%)
Feb 27, 2017 9.500 9.500 8.650 8.950 16,528 -0.57(-5.96%)
Feb 24, 2017 10.18 10.18 9.160 9.518 4,394 -0.18(-1.82%)
Feb 23, 2017 9.850 9.850 9.694 9.694 474 -0.13(-1.28%)
Feb 21, 2017 9.820 80 -0.38(-3.73%)
Feb 17, 2017 10.20 10.20 10.20 0 +0.32(+3.23%)
Feb 15, 2017 9.880 71 -0.03(-0.31%)
Feb 14, 2017 9.501 9.950 9.501 9.912 1,159 +0.62(+6.62%)
Feb 13, 2017 9.640 9.750 9.296 9.296 1,301 +0.33(+3.64%)
Feb 09, 2017 8.970 100 +0.02(+0.22%)
Feb 08, 2017 8.110 9.370 8.110 8.950 1,445 +0.41(+4.80%)
Feb 07, 2017 8.130 8.540 8.130 8.540 759 +0.29(+3.52%)
Feb 06, 2017 8.460 8.460 8.120 8.250 1,078 -0.21(-2.48%)
Feb 03, 2017 8.487 8.487 8.460 8.460 841 -0.17(-1.97%)
Feb 02, 2017 8.640 8.640 8.620 8.630 686 +0.04(+0.50%)
Feb 01, 2017 8.650 8.650 8.360 8.587 324 -0.28(-3.12%)
Jan 31, 2017 8.570 8.960 8.550 8.864 601 -0.23(-2.49%)
Jan 30, 2017 9.020 9.202 8.980 9.090 1,782 +0.03(+0.33%)
Jan 27, 2017 9.550 9.631 8.950 9.060 3,516 +0.19(+2.14%)
Jan 26, 2017 9.723 9.723 8.870 8.870 2,485 -0.51(-5.44%)
Jan 25, 2017 8.600 9.380 8.342 9.380 5,458 +1.27(+15.66%)
Jan 24, 2017 8.600 8.950 8.110 8.110 8,251 -0.29(-3.50%)
Jan 23, 2017 8.540 8.540 8.260 8.404 3,948 +0.26(+3.25%)
Jan 20, 2017 8.140 8.140 8.140 8.140 240 +0.43(+5.58%)
Jan 19, 2017 7.663 7.710 7.663 7.710 4,464 +0.29(+3.91%)
Jan 18, 2017 7.670 7.670 7.420 7.420 610 +0.00(+0.00%)
Jan 17, 2017 7.420 7.420 7.420 7.420 125 -0.02(-0.30%)
Jan 13, 2017 7.442 7.442 7.442 0 +0.01(+0.07%)
Jan 12, 2017 7.437 7.437 7.437 7.437 1,576 -0.25(-3.28%)
Jan 11, 2017 7.689 7.689 7.689 7.689 201 +0.12(+1.54%)
Jan 10, 2017 7.580 7.580 7.510 7.572 702 +0.01(+0.07%)
Jan 09, 2017 7.510 7.567 7.510 7.567 877 +0.16(+2.12%)
Jan 06, 2017 7.670 7.670 7.410 7.410 14,612 +0.01(+0.14%)
Jan 05, 2017 7.300 7.420 7.250 7.400 11,209 +0.15(+2.07%)
Jan 04, 2017 7.250 7.250 7.250 7.250 359 +0.12(+1.68%)
Jan 03, 2017 7.410 7.410 7.130 7.130 13,506 -0.17(-2.33%)
Dec 30, 2016 7.300 7.300 7.300 0 -0.02(-0.30%)
Dec 29, 2016 7.478 7.478 7.322 7.322 618 -0.05(-0.71%)
Dec 28, 2016 7.471 7.471 7.374 7.374 1,499 +0.08(+1.04%)
Dec 21, 2016 7.298 7.298 7.298 0 -0.04(-0.57%)
Dec 19, 2016 7.340 7.340 7.340 0 +0.03(+0.41%)
Dec 16, 2016 7.350 7.420 7.280 7.310 5,800 +0.04(+0.55%)
Dec 15, 2016 7.450 7.539 7.270 7.270 3,652 -0.20(-2.68%)
Dec 14, 2016 7.520 7.538 7.320 7.470 4,106 +0.11(+1.49%)
Dec 13, 2016 7.360 7.500 7.360 7.360 13,223 +0.00(+0.00%)
Dec 12, 2016 7.320 7.506 7.320 7.360 3,434 -0.34(-4.42%)
Dec 09, 2016 7.600 7.910 7.590 7.700 4,136 +0.25(+3.36%)
Dec 08, 2016 7.400 7.450 7.390 7.450 2,795 +0.14(+1.91%)
Dec 07, 2016 7.260 7.311 7.260 7.311 980 +0.03(+0.42%)
Dec 05, 2016 7.280 151 +0.03(+0.41%)
Dec 02, 2016 7.180 7.420 7.080 7.250 22,967 +0.05(+0.69%)
Nov 30, 2016 7.200 87 -0.24(-3.17%)
Nov 28, 2016 7.436 84 +0.05(+0.67%)
Nov 25, 2016 7.200 7.387 7.200 7.387 265 +0.14(+1.94%)
Nov 23, 2016 7.246 7.246 7.246 0 -0.00(-0.06%)
Nov 22, 2016 7.251 7.330 7.250 7.250 808 +0.05(+0.69%)
Nov 21, 2016 7.200 7.200 7.200 7.200 1,119 -0.07(-0.99%)
Nov 18, 2016 7.789 8.390 7.200 7.272 43,832 -0.03(-0.38%)
Nov 17, 2016 7.200 7.300 7.200 7.300 300 +0.15(+2.10%)
Nov 15, 2016 7.150 3 -0.22(-2.99%)
Nov 11, 2016 7.370 7.370 7.370 0 -0.13(-1.73%)
Nov 09, 2016 7.500 198 -0.27(-3.47%)
Nov 07, 2016 7.770 165 +0.00(+0.00%)
Oct 31, 2016 7.770 7.770 7.770 0 +0.12(+1.57%)
Oct 28, 2016 7.650 7.650 7.650 7.650 303 +0.00(+0.00%)
Oct 27, 2016 7.650 7.650 7.650 7.650 295 +0.39(+5.42%)
Oct 26, 2016 7.257 7.257 7.257 7.257 100 -0.47(-6.12%)
Oct 25, 2016 7.730 7.730 7.730 7.730 324 +0.02(+0.26%)
Oct 24, 2016 7.410 7.710 7.220 7.710 716 +0.58(+8.13%)
Oct 20, 2016 7.310 7.130 7.130 7.130 1,800 -0.58(-7.49%)
Oct 19, 2016 7.780 7.780 7.707 7.707 754 -0.04(-0.49%)
Oct 18, 2016 7.745 7.745 7.745 7.745 128 -0.05(-0.70%)
Oct 17, 2016 7.800 7.800 7.800 7.800 341 -0.14(-1.76%)
Oct 13, 2016 7.940 7.940 7.940 7.940 300 +0.14(+1.79%)
Oct 12, 2016 7.800 7.800 7.800 7.800 232 -0.14(-1.76%)
Oct 11, 2016 7.900 7.980 7.900 7.940 2,285 +0.39(+5.17%)
Oct 07, 2016 7.550 7.550 7.550 7.550 10 +0.00(+0.05%)
Oct 06, 2016 7.546 7.546 7.546 7.546 184 +0.05(+0.62%)
Oct 05, 2016 7.170 7.500 7.170 7.500 711 -0.10(-1.32%)
Oct 03, 2016 7.500 7.600 7.500 7.600 4 +0.10(+1.33%)
Sep 30, 2016 7.500 7.500 7.500 7.500 9 +0.00(+0.00%)
Sep 29, 2016 7.500 7.500 7.500 7.500 134 +0.09(+1.16%)
Sep 28, 2016 7.440 7.490 7.414 7.414 3,548 +0.20(+2.84%)
Sep 27, 2016 7.209 7.209 7.209 7.209 69 +0.00(+0.00%)
Sep 26, 2016 7.150 7.400 7.150 7.209 6,318 -0.09(-1.25%)
Sep 13, 2016 7.300 7.300 7.300 7.300 66 -0.20(-2.67%)
Aug 31, 2016 7.500 7.500 7.500 7.500 124 +0.30(+4.10%)
Aug 24, 2016 7.200 7.200 7.200 7.205 2 -0.44(-5.70%)
Aug 17, 2016 7.240 7.640 7.240 7.640 98 +0.29(+3.98%)
Aug 16, 2016 7.348 7.348 7.348 7.348 186 +0.05(+0.65%)
Aug 10, 2016 7.300 7.300 7.300 7.300 250 +0.10(+1.39%)
Aug 08, 2016 7.100 7.200 7.200 7.200 300 +0.10(+1.41%)
Aug 04, 2016 7.100 7.100 7.100 7.100 400 -0.13(-1.80%)
Aug 03, 2016 7.120 7.230 7.120 7.230 375 -0.17(-2.30%)
Aug 01, 2016 7.400 7.400 7.400 7.400 100 -0.15(-2.03%)
Jul 29, 2016 7.301 7.553 7.300 7.553 910 +0.38(+5.31%)
Jul 28, 2016 7.120 7.200 7.120 7.173 1,502 -0.31(-4.19%)
Jul 27, 2016 7.170 7.540 7.018 7.487 2,019 -0.45(-5.71%)
Jul 26, 2016 7.680 7.940 7.680 7.940 998 +0.25(+3.25%)
Jul 25, 2016 7.690 7.690 7.550 7.690 901 +0.09(+1.24%)
Jul 22, 2016 7.273 7.596 7.273 7.596 802 +0.08(+1.01%)
Jul 21, 2016 7.440 7.550 7.331 7.520 1,611 +0.17(+2.31%)
Jul 19, 2016 7.300 7.350 7.350 7.350 2,900 -0.20(-2.66%)
Jul 18, 2016 7.500 7.700 7.202 7.551 4,722 -0.05(-0.64%)
Jul 15, 2016 7.700 7.700 7.359 7.600 3,196 -0.05(-0.65%)
Jul 14, 2016 7.690 7.850 7.170 7.650 3,399 +0.25(+3.38%)
Jul 13, 2016 7.390 7.440 7.390 7.400 1,191 +0.00(+0.01%)
Jul 12, 2016 7.195 7.399 7.195 7.399 405 +0.15(+2.06%)
Jul 11, 2016 7.200 7.610 7.035 7.250 3,838 +0.25(+3.57%)
Jul 08, 2016 7.000 7.040 7.040 7.000 111 -0.04(-0.57%)
Jul 07, 2016 7.250 7.300 7.030 7.040 4,022 -0.49(-6.47%)
Jul 06, 2016 7.530 7.530 7.530 7.527 129 +0.43(+6.01%)
Jun 30, 2016 6.850 7.450 6.850 7.100 1 +0.33(+4.92%)
Jun 29, 2016 6.815 6.815 6.767 6.767 1,519 -0.18(-2.63%)
Jun 27, 2016 6.970 6.970 6.950 6.950 1 +0.00(+0.00%)
Jun 24, 2016 6.950 6.950 6.950 6.950 508 -0.10(-1.36%)
Jun 23, 2016 7.046 7.046 7.046 7.046 170 -0.02(-0.32%)
Jun 22, 2016 7.070 7.070 6.950 7.069 2,631 +0.06(+0.90%)
Jun 17, 2016 7.040 7.005 7.005 7.005 2,000 +0.20(+2.87%)
Jun 14, 2016 7.140 7.140 6.810 6.810 5 -0.53(-7.22%)
Jun 09, 2016 7.340 7.340 7.340 7.340 2,000 +0.21(+2.95%)
Jun 07, 2016 7.050 7.130 7.130 7.130 2,600 +0.23(+3.33%)
Jun 06, 2016 6.901 6.901 6.900 6.900 205 -0.10(-1.43%)
Jun 03, 2016 6.900 7.010 6.900 7.000 601 +0.01(+0.14%)
Jun 02, 2016 6.950 6.990 6.950 6.990 1,163 -0.05(-0.67%)
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.