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
)
6.260
-0.060 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020
5.661
5.727
5.612
5.727
168,569
+0.09(+1.67%)
May 28, 2020
5.579
5.645
5.579
5.632
72,068
+0.05(+0.95%)
May 27, 2020
5.595
5.636
5.563
5.579
145,219
+0.03(+0.59%)
May 26, 2020
5.546
5.579
5.530
5.546
116,281
+0.02(+0.30%)
May 22, 2020
5.514
5.530
5.481
5.530
81,416
+0.06(+1.05%)
May 21, 2020
5.448
5.473
5.440
5.473
90,708
+0.01(+0.15%)
May 20, 2020
5.432
5.473
5.418
5.464
123,943
+0.05(+0.91%)
May 19, 2020
5.423
5.473
5.407
5.415
98,276
-0.01(-0.15%)
May 18, 2020
5.497
5.497
5.399
5.423
64,509
+0.01(+0.15%)
May 15, 2020
5.333
5.440
5.333
5.415
72,139
+0.04(+0.76%)
May 14, 2020
5.407
5.407
5.325
5.374
105,855
-0.02(-0.43%)
May 13, 2020
5.487
5.487
5.381
5.398
115,376
-0.09(-1.63%)
May 12, 2020
5.487
5.504
5.455
5.487
77,036
+0.02(+0.45%)
May 11, 2020
5.414
5.467
5.414
5.463
78,960
+0.01(+0.15%)
May 08, 2020
5.438
5.463
5.422
5.455
105,600
+0.02(+0.30%)
May 07, 2020
5.471
5.495
5.414
5.438
151,856
-0.02(-0.45%)
May 06, 2020
5.422
5.479
5.414
5.463
141,829
+0.02(+0.45%)
May 05, 2020
5.406
5.446
5.406
5.438
45,051
+0.05(+0.92%)
May 04, 2020
5.349
5.422
5.349
5.389
117,763
+0.04(+0.75%)
May 01, 2020
5.308
5.389
5.308
5.349
62,550
+0.01(+0.15%)
Apr 30, 2020
5.357
5.357
5.292
5.340
116,150
+0.02(+0.46%)
Apr 29, 2020
5.267
5.398
5.266
5.316
192,162
+0.05(+0.93%)
Apr 28, 2020
5.283
5.316
5.251
5.267
107,300
+0.03(+0.62%)
Apr 27, 2020
5.251
5.300
5.218
5.234
169,868
-0.07(-1.23%)
Apr 24, 2020
5.389
5.389
5.267
5.300
155,396
-0.04(-0.76%)
Apr 23, 2020
5.487
5.501
5.332
5.340
93,571
-0.15(-2.67%)
Apr 22, 2020
5.487
5.524
5.463
5.487
127,414
+0.01(+0.15%)
Apr 21, 2020
5.495
5.544
5.430
5.479
170,629
+0.00(+0.00%)
Apr 20, 2020
5.487
5.536
5.430
5.479
144,286
-0.03(-0.59%)
Apr 17, 2020
5.512
5.575
5.504
5.512
55,682
+0.00(+0.07%)
Apr 16, 2020
5.561
5.561
5.495
5.508
129,421
-0.06(-1.10%)
Apr 15, 2020
5.471
5.630
5.471
5.569
111,517
-0.10(-1.73%)
Apr 14, 2020
5.756
5.830
5.634
5.667
145,478
+0.03(+0.46%)
Apr 13, 2020
5.608
5.681
5.491
5.641
180,438
+0.04(+0.72%)
Apr 09, 2020
5.535
5.625
5.503
5.600
155,859
+0.23(+4.23%)
Apr 08, 2020
5.300
5.405
5.300
5.373
242,439
+0.06(+1.22%)
Apr 07, 2020
5.357
5.438
5.300
5.308
338,110
+0.03(+0.62%)
Apr 06, 2020
5.292
5.379
5.178
5.276
174,255
+0.03(+0.62%)
Apr 03, 2020
5.357
5.373
5.138
5.243
203,664
-0.11(-2.12%)
Apr 02, 2020
5.349
5.430
5.293
5.357
97,438
-0.06(-1.20%)
Apr 01, 2020
5.341
5.560
5.341
5.422
239,662
-0.16(-2.91%)
Mar 31, 2020
5.552
5.657
5.470
5.584
206,099
+0.02(+0.29%)
Mar 30, 2020
5.414
5.706
5.414
5.568
184,178
+0.07(+1.33%)
Mar 27, 2020
5.170
5.584
5.170
5.495
256,767
+0.04(+0.74%)
Mar 26, 2020
5.276
5.625
5.251
5.454
432,074
+0.21(+4.02%)
Mar 25, 2020
4.951
5.414
4.902
5.243
285,769
+0.34(+6.95%)
Mar 24, 2020
4.691
4.947
4.691
4.902
255,414
+0.37(+8.24%)
Mar 23, 2020
4.780
4.813
4.505
4.529
408,707
-0.25(-5.22%)
Mar 20, 2020
4.716
5.284
4.635
4.778
770,548
+0.06(+1.33%)
Mar 19, 2020
4.464
4.975
4.423
4.716
341,137
+0.11(+2.47%)
Mar 18, 2020
5.276
5.276
4.496
4.602
415,380
-0.72(-13.57%)
Mar 17, 2020
5.235
5.349
5.105
5.324
192,531
+0.11(+2.02%)
Mar 16, 2020
4.878
5.397
4.870
5.219
280,686
-0.35(-6.25%)
Mar 13, 2020
5.558
5.720
5.373
5.566
257,826
+0.10(+1.77%)
Mar 12, 2020
5.728
5.817
4.961
5.470
415,416
-0.61(-9.97%)
Mar 11, 2020
6.302
6.302
6.035
6.075
218,713
-0.22(-3.47%)
Mar 10, 2020
6.399
6.413
6.237
6.294
237,538
-0.10(-1.52%)
Mar 09, 2020
6.504
6.531
6.221
6.391
177,786
-0.14(-2.19%)
Mar 06, 2020
6.520
6.576
6.496
6.534
182,694
-0.01(-0.15%)
Mar 05, 2020
6.544
6.576
6.540
6.544
147,921
-0.01(-0.12%)
Mar 04, 2020
6.512
6.560
6.496
6.552
98,006
+0.02(+0.37%)
Mar 03, 2020
6.512
6.576
6.415
6.528
389,731
-0.02(-0.37%)
Mar 02, 2020
6.407
6.552
6.407
6.552
114,797
+0.12(+1.88%)
Feb 28, 2020
6.431
6.471
6.334
6.431
208,439
-0.10(-1.49%)
Feb 27, 2020
6.617
6.617
6.512
6.528
79,727
-0.10(-1.46%)
Feb 26, 2020
6.609
6.633
6.568
6.625
116,882
+0.04(+0.61%)
Feb 25, 2020
6.601
6.626
6.568
6.584
87,532
-0.06(-0.85%)
Feb 24, 2020
6.625
6.650
6.601
6.641
78,349
+0.04(+0.61%)
Feb 21, 2020
6.584
6.625
6.576
6.601
66,715
+0.02(+0.37%)
Feb 20, 2020
6.560
6.592
6.552
6.576
29,505
+0.02(+0.37%)
Feb 19, 2020
6.536
6.552
6.528
6.552
40,408
+0.00(+0.06%)
Feb 18, 2020
6.536
6.560
6.536
6.548
47,249
+0.00(+0.07%)
Feb 14, 2020
6.568
6.584
6.528
6.544
62,631
-0.01(-0.12%)
Feb 13, 2020
6.520
6.560
6.520
6.552
69,364
-0.01(-0.10%)
Feb 12, 2020
6.535
6.559
6.535
6.559
74,002
+0.00(+0.00%)
Feb 11, 2020
6.511
6.559
6.501
6.559
93,299
+0.06(+0.87%)
Feb 10, 2020
6.486
6.511
6.486
6.503
64,809
+0.02(+0.25%)
Feb 07, 2020
6.478
6.503
6.470
6.486
79,649
+0.02(+0.37%)
Feb 06, 2020
6.478
6.515
6.462
6.462
60,092
-0.04(-0.62%)
Feb 05, 2020
6.535
6.543
6.422
6.503
196,631
-0.04(-0.62%)
Feb 04, 2020
6.543
6.543
6.528
6.543
60,393
-0.02(-0.25%)
Feb 03, 2020
6.503
6.575
6.495
6.559
89,315
+0.06(+0.87%)
Jan 31, 2020
6.511
6.527
6.486
6.503
48,336
+0.01(+0.12%)
Jan 30, 2020
6.511
6.535
6.486
6.495
73,841
-0.02(-0.37%)
Jan 29, 2020
6.511
6.535
6.511
6.519
86,272
+0.05(+0.75%)
Jan 28, 2020
6.478
6.517
6.462
6.470
86,075
-0.02(-0.25%)
Jan 27, 2020
6.519
6.559
6.478
6.486
109,175
-0.02(-0.25%)
Jan 24, 2020
6.478
6.503
6.459
6.503
46,721
+0.02(+0.37%)
Jan 23, 2020
6.446
6.478
6.438
6.478
74,028
+0.01(+0.12%)
Jan 22, 2020
6.406
6.470
6.398
6.470
98,191
+0.05(+0.75%)
Jan 21, 2020
6.438
6.438
6.398
6.422
55,777
-0.01(-0.12%)
Jan 17, 2020
6.366
6.430
6.366
6.430
97,045
+0.06(+1.01%)
Jan 16, 2020
6.398
6.398
6.366
6.366
100,841
-0.04(-0.63%)
Jan 15, 2020
6.390
6.414
6.366
6.406
76,740
+0.02(+0.25%)
Jan 14, 2020
6.398
6.430
6.342
6.390
64,045
-0.01(-0.09%)
Jan 13, 2020
6.389
6.405
6.357
6.395
54,908
+0.02(+0.30%)
Jan 10, 2020
6.349
6.405
6.349
6.376
97,307
+0.03(+0.44%)
Jan 09, 2020
6.365
6.373
6.349
6.349
65,955
-0.02(-0.32%)
Jan 08, 2020
6.349
6.381
6.349
6.369
67,753
+0.00(+0.07%)
Jan 07, 2020
6.325
6.382
6.325
6.365
57,281
+0.02(+0.26%)
Jan 06, 2020
6.349
6.372
6.300
6.348
71,928
-0.01(-0.14%)
Jan 03, 2020
6.333
6.365
6.310
6.357
53,144
-0.00(-0.06%)
Jan 02, 2020
6.333
6.375
6.276
6.361
133,472
+0.04(+0.57%)
Dec 31, 2019
6.284
6.340
6.284
6.325
24,950
+0.03(+0.51%)
Dec 30, 2019
6.292
6.308
6.263
6.292
77,443
-0.02(-0.25%)
Dec 27, 2019
6.341
6.396
6.300
6.308
120,760
-0.01(-0.13%)
Dec 26, 2019
6.316
6.345
6.308
6.317
47,183
+0.02(+0.26%)
Dec 24, 2019
6.300
6.325
6.300
6.300
53,019
-0.02(-0.25%)
Dec 23, 2019
6.316
6.333
6.292
6.316
59,352
-0.02(-0.25%)
Dec 20, 2019
6.333
6.364
6.308
6.333
67,615
-0.03(-0.50%)
Dec 19, 2019
6.325
6.365
6.316
6.365
26,944
+0.03(+0.51%)
Dec 18, 2019
6.349
6.357
6.308
6.333
51,309
+0.00(+0.00%)
Dec 17, 2019
6.357
6.357
6.333
6.333
27,118
-0.03(-0.50%)
Dec 16, 2019
6.308
6.365
6.305
6.365
111,578
+0.05(+0.76%)
Dec 13, 2019
6.284
6.316
6.265
6.316
31,687
+0.04(+0.64%)
Dec 12, 2019
6.292
6.308
6.268
6.276
77,299
-0.04(-0.62%)
Dec 11, 2019
6.243
6.315
6.243
6.315
51,306
+0.06(+0.93%)
Dec 10, 2019
6.243
6.257
6.234
6.257
44,987
+0.01(+0.09%)
Dec 09, 2019
6.203
6.251
6.195
6.251
52,482
+0.05(+0.77%)
Dec 06, 2019
6.172
6.211
6.164
6.203
85,547
+0.02(+0.39%)
Dec 05, 2019
6.243
6.244
6.164
6.179
131,381
-0.10(-1.53%)
Dec 04, 2019
6.227
6.275
6.219
6.275
84,878
+0.05(+0.77%)
Dec 03, 2019
6.243
6.243
6.227
6.227
51,927
-0.01(-0.17%)
Dec 02, 2019
6.235
6.251
6.195
6.238
73,493
-0.01(-0.08%)
Nov 29, 2019
6.211
6.243
6.208
6.243
30,436
+0.06(+1.03%)
Nov 27, 2019
6.219
6.219
6.148
6.179
43,087
-0.05(-0.77%)
Nov 26, 2019
6.187
6.251
6.187
6.227
165,803
+0.06(+0.91%)
Nov 25, 2019
6.156
6.172
6.140
6.172
59,328
+0.02(+0.26%)
Nov 22, 2019
6.148
6.164
6.139
6.156
29,559
+0.02(+0.39%)
Nov 21, 2019
6.124
6.148
6.116
6.132
104,063
+0.00(+0.00%)
Nov 20, 2019
6.124
6.135
6.116
6.132
172,677
+0.02(+0.26%)
Nov 19, 2019
6.132
6.191
6.112
6.116
92,402
-0.02(-0.26%)
Nov 18, 2019
6.140
6.154
6.116
6.132
24,969
+0.02(+0.26%)
Nov 15, 2019
6.187
6.187
6.116
6.116
80,913
-0.06(-1.03%)
Nov 14, 2019
6.156
6.187
6.156
6.179
35,884
+0.03(+0.52%)
Nov 13, 2019
6.164
6.179
6.124
6.148
76,013
-0.01(-0.19%)
Nov 12, 2019
6.172
6.177
6.139
6.160
43,299
+0.00(+0.06%)
Nov 11, 2019
6.170
6.186
6.146
6.156
51,752
-0.01(-0.23%)
Nov 08, 2019
6.170
6.226
6.160
6.170
61,248
-0.02(-0.26%)
Nov 07, 2019
6.186
6.210
6.146
6.186
77,124
-0.01(-0.13%)
Nov 06, 2019
6.178
6.218
6.170
6.194
46,064
+0.00(+0.00%)
Nov 05, 2019
6.154
6.194
6.130
6.194
44,229
+0.03(+0.52%)
Nov 04, 2019
6.178
6.202
6.115
6.162
74,062
-0.02(-0.36%)
Nov 01, 2019
6.234
6.234
6.178
6.184
51,689
-0.05(-0.79%)
Oct 31, 2019
6.250
6.274
6.226
6.234
65,201
-0.02(-0.25%)
Oct 30, 2019
6.122
6.258
6.099
6.250
129,495
+0.10(+1.55%)
Oct 29, 2019
6.146
6.154
6.035
6.154
224,440
+0.07(+1.18%)
Oct 28, 2019
6.130
6.130
6.035
6.083
145,759
-0.04(-0.65%)
Oct 25, 2019
6.122
6.162
6.115
6.122
94,450
+0.00(+0.00%)
Oct 24, 2019
6.130
6.154
6.122
6.122
29,287
+0.00(+0.00%)
Oct 23, 2019
6.154
6.165
6.115
6.122
58,491
-0.02(-0.39%)
Oct 22, 2019
6.138
6.162
6.115
6.146
86,758
+0.02(+0.26%)
Oct 21, 2019
6.194
6.194
6.122
6.130
38,183
-0.02(-0.39%)
Oct 18, 2019
6.194
6.202
6.146
6.154
65,901
-0.02(-0.26%)
Oct 17, 2019
6.226
6.226
6.146
6.170
92,708
-0.07(-1.08%)
Oct 16, 2019
6.226
6.242
6.208
6.238
40,562
+0.01(+0.19%)
Oct 15, 2019
6.234
6.234
6.186
6.226
72,266
+0.01(+0.15%)
Oct 14, 2019
6.209
6.232
6.209
6.217
51,782
+0.00(+0.06%)
Oct 11, 2019
6.209
6.232
6.169
6.213
64,652
-0.02(-0.32%)
Oct 10, 2019
6.256
6.256
6.201
6.232
57,977
-0.02(-0.25%)
Oct 09, 2019
6.256
6.312
6.243
6.248
34,651
+0.00(+0.00%)
Oct 08, 2019
6.256
6.304
6.248
6.248
26,227
+0.00(+0.00%)
Oct 07, 2019
6.335
6.343
6.248
6.248
41,664
-0.07(-1.16%)
Oct 04, 2019
6.280
6.375
6.280
6.322
34,599
+0.04(+0.67%)
Oct 03, 2019
6.288
6.335
6.272
6.280
22,596
+0.00(+0.00%)
Oct 02, 2019
6.264
6.327
6.264
6.280
36,206
-0.02(-0.25%)
Oct 01, 2019
6.217
6.312
6.209
6.296
94,021
+0.02(+0.25%)
Sep 30, 2019
6.240
6.280
6.209
6.280
132,787
+0.08(+1.28%)
Sep 27, 2019
6.193
6.209
6.169
6.201
43,564
+0.01(+0.13%)
Sep 26, 2019
6.177
6.201
6.137
6.193
65,401
+0.05(+0.77%)
Sep 25, 2019
6.145
6.161
6.110
6.145
77,299
+0.00(+0.00%)
Sep 24, 2019
6.201
6.201
6.098
6.145
161,357
-0.03(-0.51%)
Sep 23, 2019
6.232
6.256
6.130
6.177
88,221
-0.04(-0.64%)
Sep 20, 2019
6.209
6.248
6.209
6.217
21,971
-0.02(-0.38%)
Sep 19, 2019
6.193
6.248
6.178
6.240
60,495
+0.08(+1.29%)
Sep 18, 2019
6.130
6.177
6.130
6.161
46,888
+0.05(+0.78%)
Sep 17, 2019
6.130
6.169
6.074
6.114
176,658
+0.01(+0.15%)
Sep 16, 2019
6.136
6.152
6.097
6.104
84,102
-0.03(-0.51%)
Sep 13, 2019
6.278
6.278
6.049
6.136
121,593
-0.14(-2.26%)
Sep 12, 2019
6.349
6.357
6.262
6.278
52,717
-0.06(-0.99%)
Sep 11, 2019
6.278
6.357
6.278
6.341
91,488
+0.06(+1.00%)
Sep 10, 2019
6.246
6.294
6.246
6.278
21,536
+0.01(+0.13%)
Sep 09, 2019
6.278
6.278
6.166
6.270
135,261
-0.02(-0.38%)
Sep 06, 2019
6.325
6.365
6.270
6.294
67,707
-0.02(-0.37%)
Sep 05, 2019
6.357
6.396
6.317
6.317
84,299
-0.06(-0.99%)
Sep 04, 2019
6.365
6.396
6.341
6.381
29,405
+0.01(+0.12%)
Sep 03, 2019
6.333
6.404
6.333
6.373
77,263
+0.06(+0.87%)
Aug 30, 2019
6.341
6.365
6.317
6.317
91,670
-0.03(-0.50%)
Aug 29, 2019
6.278
6.349
6.278
6.349
107,357
+0.02(+0.37%)
Aug 28, 2019
6.294
6.325
6.284
6.325
91,647
+0.07(+1.13%)
Aug 27, 2019
6.231
6.278
6.231
6.254
75,601
+0.03(+0.51%)
Aug 26, 2019
6.215
6.254
6.191
6.223
90,574
+0.02(+0.25%)
Aug 23, 2019
6.183
6.231
6.175
6.207
78,104
+0.02(+0.38%)
Aug 22, 2019
6.231
6.262
6.175
6.183
63,607
-0.03(-0.51%)
Aug 21, 2019
6.294
6.310
6.207
6.215
82,802
-0.08(-1.25%)
Aug 20, 2019
6.231
6.310
6.231
6.294
105,605
+0.06(+1.01%)
Aug 19, 2019
6.191
6.231
6.175
6.231
70,572
+0.03(+0.51%)
Aug 16, 2019
6.191
6.239
6.161
6.199
110,562
+0.01(+0.13%)
Aug 15, 2019
6.199
6.223
6.175
6.191
45,673
+0.01(+0.13%)
Aug 14, 2019
6.215
6.231
6.175
6.183
76,147
-0.02(-0.38%)
Aug 13, 2019
6.231
6.270
6.195
6.207
96,264
-0.01(-0.23%)
Aug 12, 2019
6.222
6.269
6.206
6.222
111,408
+0.02(+0.25%)
Aug 09, 2019
6.198
6.214
6.184
6.206
72,433
+0.02(+0.25%)
Aug 08, 2019
6.167
6.190
6.151
6.190
52,261
+0.02(+0.25%)
Aug 07, 2019
6.214
6.222
6.152
6.174
186,254
-0.02(-0.38%)
Aug 06, 2019
6.182
6.206
6.174
6.198
45,985
+0.02(+0.38%)
Aug 05, 2019
6.159
6.198
6.159
6.174
62,385
+0.02(+0.38%)
Aug 02, 2019
6.143
6.167
6.135
6.151
75,998
-0.01(-0.13%)
Aug 01, 2019
6.127
6.159
6.119
6.159
172,929
+0.03(+0.51%)
Jul 31, 2019
6.119
6.127
6.082
6.127
86,557
+0.01(+0.13%)
Jul 30, 2019
6.080
6.119
6.033
6.119
147,894
+0.03(+0.52%)
Jul 29, 2019
6.088
6.088
6.064
6.088
123,417
+0.02(+0.39%)
Jul 26, 2019
6.049
6.064
6.033
6.064
74,215
+0.02(+0.39%)
Jul 25, 2019
6.025
6.049
6.025
6.041
38,662
+0.01(+0.13%)
Jul 24, 2019
6.041
6.041
6.025
6.033
89,028
+0.00(+0.00%)
Jul 23, 2019
6.057
6.072
6.025
6.033
107,199
-0.01(-0.13%)
Jul 22, 2019
6.041
6.064
6.025
6.041
98,665
+0.00(+0.00%)
Jul 19, 2019
6.025
6.041
6.025
6.041
74,088
+0.02(+0.39%)
Jul 18, 2019
6.041
6.041
6.017
6.017
82,442
+0.00(+0.00%)
Jul 17, 2019
6.033
6.047
6.017
6.017
109,031
+0.00(+0.00%)
Jul 16, 2019
6.041
6.041
6.017
6.017
168,187
-0.05(-0.76%)
Jul 15, 2019
6.040
6.063
6.024
6.063
199,713
+0.03(+0.52%)
Jul 12, 2019
6.024
6.040
6.016
6.032
72,730
+0.02(+0.26%)
Jul 11, 2019
6.001
6.016
5.985
6.016
159,008
+0.02(+0.39%)
Jul 10, 2019
6.001
6.024
5.985
5.993
142,107
+0.01(+0.13%)
Jul 09, 2019
5.985
6.008
5.985
5.985
89,506
-0.01(-0.13%)
Jul 08, 2019
5.993
6.010
5.985
5.993
94,681
+0.00(+0.00%)
Jul 05, 2019
6.001
6.001
5.985
5.993
108,392
+0.00(+0.00%)
Jul 03, 2019
5.993
6.016
5.985
5.993
116,445
-0.01(-0.13%)
Jul 02, 2019
6.001
6.024
5.985
6.001
108,672
+0.01(+0.13%)
Jul 01, 2019
5.977
6.015
5.969
5.993
162,611
+0.00(+0.00%)
Jun 28, 2019
6.001
6.008
5.985
5.993
146,227
-0.01(-0.13%)
Jun 27, 2019
6.016
6.016
5.969
6.001
69,998
+0.01(+0.13%)
Jun 26, 2019
5.985
6.008
5.962
5.993
138,572
+0.02(+0.39%)
Jun 25, 2019
5.977
5.985
5.969
5.969
112,820
+0.00(+0.00%)
Jun 24, 2019
5.993
6.008
5.961
5.969
58,524
-0.02(-0.26%)
Jun 21, 2019
5.961
6.016
5.946
5.985
91,520
+0.02(+0.39%)
Jun 20, 2019
5.938
5.969
5.938
5.961
59,477
+0.03(+0.53%)
Jun 19, 2019
5.946
5.954
5.930
5.930
97,011
-0.02(-0.26%)
Jun 18, 2019
5.954
5.961
5.938
5.946
96,604
+0.00(+0.00%)
Jun 17, 2019
5.954
5.969
5.930
5.946
48,249
-0.01(-0.13%)
Jun 14, 2019
5.946
5.961
5.946
5.954
46,526
-0.01(-0.13%)
Jun 13, 2019
5.969
5.985
5.911
5.961
282,593
+0.00(+0.02%)
Jun 12, 2019
5.960
5.991
5.960
5.960
161,285
-0.02(-0.26%)
Jun 11, 2019
5.968
5.984
5.929
5.976
110,554
+0.02(+0.26%)
Jun 10, 2019
5.945
5.976
5.945
5.960
205,674
+0.00(+0.00%)
Jun 07, 2019
5.952
5.960
5.929
5.960
101,140
+0.01(+0.13%)
Jun 06, 2019
5.937
5.960
5.921
5.952
143,043
+0.02(+0.39%)
Jun 05, 2019
5.890
5.952
5.867
5.929
354,555
+0.04(+0.66%)
Jun 04, 2019
5.859
5.890
5.843
5.890
167,616
+0.02(+0.40%)
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.