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 31, 2019
5.906
5.906
5.874
5.890
174,047
+0.01(+0.13%)
May 30, 2019
5.867
5.890
5.867
5.882
151,499
+0.02(+0.27%)
May 29, 2019
5.882
5.898
5.859
5.867
197,703
-0.01(-0.13%)
May 28, 2019
5.859
5.898
5.851
5.874
266,689
+0.02(+0.40%)
May 24, 2019
5.859
5.882
5.843
5.851
45,950
-0.01(-0.13%)
May 23, 2019
5.851
5.882
5.843
5.859
152,107
+0.02(+0.27%)
May 22, 2019
5.843
5.859
5.828
5.843
111,310
+0.00(+0.00%)
May 21, 2019
5.835
5.865
5.820
5.843
111,690
+0.01(+0.13%)
May 20, 2019
5.867
5.874
5.820
5.835
170,552
-0.02(-0.27%)
May 17, 2019
5.859
5.882
5.843
5.851
139,263
-0.01(-0.13%)
May 16, 2019
5.843
5.859
5.804
5.859
253,119
+0.01(+0.13%)
May 15, 2019
5.843
5.867
5.835
5.851
132,309
+0.02(+0.40%)
May 14, 2019
5.859
5.874
5.812
5.828
291,202
-0.01(-0.23%)
May 13, 2019
5.833
5.872
5.833
5.841
223,468
-0.03(-0.53%)
May 10, 2019
5.849
5.903
5.841
5.872
195,821
+0.02(+0.40%)
May 09, 2019
5.849
5.857
5.818
5.849
230,403
+0.01(+0.13%)
May 08, 2019
5.857
5.864
5.826
5.841
160,803
+0.01(+0.13%)
May 07, 2019
5.857
5.872
5.833
5.833
229,857
-0.02(-0.40%)
May 06, 2019
5.857
5.864
5.833
5.857
124,716
+0.02(+0.40%)
May 03, 2019
5.787
5.895
5.771
5.833
253,704
+0.07(+1.24%)
May 02, 2019
5.795
5.802
5.756
5.762
163,440
-0.04(-0.69%)
May 01, 2019
5.787
5.810
5.763
5.802
328,005
+0.02(+0.27%)
Apr 30, 2019
5.787
5.826
5.787
5.787
144,802
+0.01(+0.13%)
Apr 29, 2019
5.810
5.818
5.771
5.779
169,653
-0.02(-0.27%)
Apr 26, 2019
5.818
5.833
5.771
5.795
295,601
-0.02(-0.27%)
Apr 25, 2019
5.802
5.841
5.779
5.810
171,454
+0.02(+0.27%)
Apr 24, 2019
5.732
5.795
5.725
5.795
271,675
+0.09(+1.49%)
Apr 23, 2019
5.694
5.771
5.694
5.709
324,821
-0.02(-0.27%)
Apr 22, 2019
5.810
5.810
5.717
5.725
395,051
-0.08(-1.34%)
Apr 18, 2019
5.864
5.895
5.802
5.802
280,647
-0.07(-1.19%)
Apr 17, 2019
5.926
5.940
5.872
5.872
334,018
-0.12(-1.94%)
Apr 16, 2019
6.128
6.128
5.942
5.988
306,540
-0.14(-2.28%)
Apr 15, 2019
6.175
6.182
6.105
6.128
57,529
-0.05(-0.75%)
Apr 12, 2019
6.159
6.175
6.127
6.175
24,622
+0.02(+0.25%)
Apr 11, 2019
6.144
6.167
6.113
6.159
66,643
+0.03(+0.54%)
Apr 10, 2019
6.118
6.141
6.041
6.126
61,327
-0.02(-0.25%)
Apr 09, 2019
6.080
6.141
6.073
6.141
81,835
+0.08(+1.27%)
Apr 08, 2019
6.056
6.070
6.033
6.064
62,119
+0.01(+0.13%)
Apr 05, 2019
6.056
6.087
6.032
6.056
56,699
+0.03(+0.51%)
Apr 04, 2019
6.025
6.049
6.010
6.025
128,258
-0.01(-0.13%)
Apr 03, 2019
6.002
6.064
6.002
6.033
86,208
+0.00(+0.00%)
Apr 02, 2019
6.010
6.041
5.948
6.033
94,194
+0.03(+0.51%)
Apr 01, 2019
6.018
6.018
5.971
6.002
57,764
-0.01(-0.13%)
Mar 29, 2019
6.095
6.095
5.948
6.010
169,450
-0.08(-1.39%)
Mar 28, 2019
6.072
6.095
6.025
6.095
77,558
+0.06(+1.02%)
Mar 27, 2019
6.033
6.072
6.010
6.033
167,065
+0.05(+0.77%)
Mar 26, 2019
6.010
6.049
5.971
5.987
72,620
-0.02(-0.39%)
Mar 25, 2019
6.041
6.041
5.933
6.010
87,969
+0.01(+0.13%)
Mar 22, 2019
6.010
6.041
5.989
6.002
56,181
-0.00(-0.07%)
Mar 21, 2019
5.995
6.010
5.981
6.006
35,196
+0.03(+0.52%)
Mar 20, 2019
5.933
5.987
5.925
5.975
48,539
+0.04(+0.72%)
Mar 19, 2019
5.894
5.955
5.886
5.933
88,780
+0.05(+0.79%)
Mar 18, 2019
5.894
5.971
5.886
5.886
36,174
-0.02(-0.39%)
Mar 15, 2019
5.964
5.979
5.910
5.910
48,673
-0.07(-1.16%)
Mar 14, 2019
5.979
5.979
5.941
5.979
36,853
+0.04(+0.65%)
Mar 13, 2019
5.956
6.002
5.941
5.941
53,690
-0.02(-0.39%)
Mar 12, 2019
5.979
5.979
5.958
5.964
35,594
-0.01(-0.22%)
Mar 11, 2019
6.000
6.023
5.962
5.977
41,390
+0.00(+0.00%)
Mar 08, 2019
6.000
6.023
5.977
5.977
41,989
-0.03(-0.51%)
Mar 07, 2019
5.962
6.054
5.962
6.008
91,135
+0.08(+1.30%)
Mar 06, 2019
6.000
6.000
5.923
5.931
80,395
-0.07(-1.15%)
Mar 05, 2019
5.915
6.000
5.901
6.000
114,439
+0.08(+1.43%)
Mar 04, 2019
5.915
5.954
5.892
5.915
50,465
+0.01(+0.13%)
Mar 01, 2019
5.923
5.923
5.885
5.908
47,189
+0.02(+0.39%)
Feb 28, 2019
5.908
5.942
5.885
5.885
27,974
+0.00(+0.00%)
Feb 27, 2019
5.931
5.946
5.885
5.885
40,788
-0.08(-1.29%)
Feb 26, 2019
5.915
5.977
5.885
5.962
131,079
+0.05(+0.91%)
Feb 25, 2019
5.939
5.939
5.862
5.908
61,869
-0.02(-0.26%)
Feb 22, 2019
5.892
5.931
5.892
5.923
42,899
+0.08(+1.32%)
Feb 21, 2019
5.869
5.900
5.838
5.846
75,940
-0.04(-0.65%)
Feb 20, 2019
5.854
5.885
5.831
5.885
58,834
+0.02(+0.26%)
Feb 19, 2019
5.762
5.869
5.731
5.869
190,557
+0.15(+2.69%)
Feb 15, 2019
5.831
5.831
5.692
5.715
240,628
-0.12(-2.10%)
Feb 14, 2019
5.854
5.862
5.831
5.838
69,576
-0.01(-0.14%)
Feb 13, 2019
5.915
5.915
5.838
5.846
131,915
-0.06(-1.04%)
Feb 12, 2019
5.915
5.931
5.892
5.908
64,788
+0.03(+0.43%)
Feb 11, 2019
5.883
5.897
5.852
5.883
64,002
+0.02(+0.26%)
Feb 08, 2019
5.867
5.875
5.837
5.867
38,383
+0.02(+0.26%)
Feb 07, 2019
5.844
5.852
5.806
5.852
35,969
+0.02(+0.39%)
Feb 06, 2019
5.852
5.852
5.783
5.829
117,117
-0.02(-0.39%)
Feb 05, 2019
5.798
5.867
5.792
5.852
65,213
+0.04(+0.66%)
Feb 04, 2019
5.806
5.814
5.775
5.814
53,947
+0.01(+0.13%)
Feb 01, 2019
5.783
5.821
5.775
5.806
77,289
+0.07(+1.20%)
Jan 31, 2019
5.714
5.737
5.691
5.737
66,501
+0.06(+1.08%)
Jan 30, 2019
5.791
5.791
5.676
5.676
120,934
-0.10(-1.72%)
Jan 29, 2019
5.714
5.791
5.708
5.775
97,049
+0.05(+0.94%)
Jan 28, 2019
5.714
5.729
5.699
5.722
47,556
+0.02(+0.40%)
Jan 25, 2019
5.722
5.729
5.699
5.699
32,378
-0.02(-0.27%)
Jan 24, 2019
5.699
5.729
5.683
5.714
64,190
+0.00(+0.01%)
Jan 23, 2019
5.722
5.722
5.691
5.713
42,733
-0.00(-0.01%)
Jan 22, 2019
5.691
5.745
5.676
5.714
93,276
+0.02(+0.40%)
Jan 18, 2019
5.706
5.714
5.660
5.691
80,031
+0.00(+0.00%)
Jan 17, 2019
5.683
5.714
5.645
5.691
80,579
+0.02(+0.27%)
Jan 16, 2019
5.660
5.683
5.630
5.676
107,965
+0.02(+0.27%)
Jan 15, 2019
5.622
5.660
5.614
5.660
90,200
+0.03(+0.58%)
Jan 14, 2019
5.597
5.628
5.582
5.628
124,316
+0.02(+0.41%)
Jan 11, 2019
5.673
5.673
5.589
5.605
56,914
-0.04(-0.68%)
Jan 10, 2019
5.567
5.658
5.559
5.643
137,596
+0.07(+1.23%)
Jan 09, 2019
5.628
5.628
5.528
5.574
54,350
-0.02(-0.41%)
Jan 08, 2019
5.536
5.612
5.490
5.597
194,906
+0.10(+1.80%)
Jan 07, 2019
5.452
5.521
5.445
5.498
118,405
+0.08(+1.55%)
Jan 04, 2019
5.429
5.452
5.391
5.414
123,533
-0.02(-0.28%)
Jan 03, 2019
5.414
5.460
5.399
5.429
85,603
+0.05(+0.99%)
Jan 02, 2019
5.292
5.399
5.292
5.376
72,678
+0.07(+1.29%)
Dec 31, 2018
5.277
5.315
5.254
5.307
113,304
+0.08(+1.61%)
Dec 28, 2018
5.269
5.277
5.223
5.223
160,777
-0.02(-0.44%)
Dec 27, 2018
5.284
5.330
5.246
5.246
259,620
-0.03(-0.58%)
Dec 26, 2018
5.338
5.342
5.269
5.277
159,069
-0.06(-1.14%)
Dec 24, 2018
5.292
5.338
5.292
5.338
52,062
+0.04(+0.72%)
Dec 21, 2018
5.399
5.399
5.300
5.300
172,186
-0.09(-1.70%)
Dec 20, 2018
5.429
5.452
5.323
5.391
211,370
-0.03(-0.56%)
Dec 19, 2018
5.391
5.429
5.391
5.422
66,479
+0.03(+0.57%)
Dec 18, 2018
5.376
5.445
5.376
5.391
228,143
+0.00(+0.00%)
Dec 17, 2018
5.399
5.414
5.361
5.391
133,241
-0.04(-0.70%)
Dec 14, 2018
5.414
5.437
5.376
5.429
143,860
+0.01(+0.14%)
Dec 13, 2018
5.467
5.467
5.422
5.422
119,044
-0.01(-0.10%)
Dec 12, 2018
5.480
5.480
5.404
5.427
157,556
-0.02(-0.42%)
Dec 11, 2018
5.458
5.467
5.427
5.450
130,351
+0.02(+0.42%)
Dec 10, 2018
5.465
5.473
5.427
5.427
116,531
-0.01(-0.14%)
Dec 07, 2018
5.465
5.473
5.427
5.435
138,067
-0.02(-0.28%)
Dec 06, 2018
5.480
5.531
5.450
5.450
132,281
-0.03(-0.55%)
Dec 04, 2018
5.473
5.480
5.458
5.480
110,137
+0.01(+0.14%)
Dec 03, 2018
5.480
5.480
5.435
5.473
143,844
+0.01(+0.14%)
Nov 30, 2018
5.503
5.503
5.442
5.465
66,003
+0.00(+0.00%)
Nov 29, 2018
5.435
5.475
5.435
5.465
50,131
+0.01(+0.14%)
Nov 28, 2018
5.366
5.465
5.347
5.458
173,948
+0.11(+1.99%)
Nov 27, 2018
5.321
5.351
5.313
5.351
59,508
+0.03(+0.65%)
Nov 26, 2018
5.351
5.374
5.315
5.317
120,593
-0.03(-0.51%)
Nov 23, 2018
5.351
5.374
5.336
5.344
30,564
+0.00(+0.00%)
Nov 21, 2018
5.344
5.344
5.344
0
-0.01(-0.14%)
Nov 20, 2018
5.374
5.374
5.351
5.351
52,943
-0.02(-0.39%)
Nov 19, 2018
5.389
5.403
5.372
5.372
42,512
-0.01(-0.17%)
Nov 16, 2018
5.382
5.404
5.359
5.382
115,671
+0.01(+0.14%)
Nov 15, 2018
5.382
5.389
5.344
5.374
93,141
+0.00(+0.00%)
Nov 14, 2018
5.404
5.450
5.366
5.374
151,351
-0.03(-0.56%)
Nov 13, 2018
5.465
5.469
5.404
5.404
155,934
-0.06(-1.15%)
Nov 12, 2018
5.480
5.480
5.442
5.467
66,286
-0.01(-0.10%)
Nov 09, 2018
5.458
5.473
5.427
5.473
60,997
+0.05(+0.88%)
Nov 08, 2018
5.425
5.463
5.425
5.425
170,284
-0.02(-0.28%)
Nov 07, 2018
5.455
5.478
5.440
5.440
111,163
-0.02(-0.28%)
Nov 06, 2018
5.470
5.486
5.448
5.455
123,555
-0.03(-0.55%)
Nov 05, 2018
5.501
5.510
5.463
5.486
68,690
-0.02(-0.27%)
Nov 02, 2018
5.493
5.531
5.486
5.501
95,687
+0.01(+0.14%)
Nov 01, 2018
5.538
5.539
5.493
5.493
152,002
-0.07(-1.22%)
Oct 31, 2018
5.569
5.569
5.531
5.561
73,571
+0.02(+0.41%)
Oct 30, 2018
5.531
5.561
5.508
5.538
141,863
-0.07(-1.21%)
Oct 29, 2018
5.606
5.659
5.606
5.606
114,415
-0.00(-0.07%)
Oct 26, 2018
5.606
5.656
5.584
5.610
36,131
+0.00(+0.07%)
Oct 25, 2018
5.538
5.614
5.516
5.606
190,645
+0.08(+1.37%)
Oct 24, 2018
5.554
5.591
5.531
5.531
92,929
-0.02(-0.27%)
Oct 23, 2018
5.531
5.576
5.531
5.546
53,051
-0.00(-0.07%)
Oct 22, 2018
5.546
5.571
5.531
5.550
74,629
+0.01(+0.20%)
Oct 19, 2018
5.546
5.569
5.538
5.538
34,675
-0.03(-0.54%)
Oct 18, 2018
5.584
5.614
5.561
5.569
55,964
-0.04(-0.67%)
Oct 17, 2018
5.682
5.690
5.603
5.606
98,611
-0.08(-1.46%)
Oct 16, 2018
5.659
5.697
5.659
5.690
49,372
-0.02(-0.26%)
Oct 15, 2018
5.576
5.705
5.576
5.705
87,453
+0.14(+2.48%)
Oct 12, 2018
5.544
5.589
5.544
5.567
24,327
+0.02(+0.41%)
Oct 11, 2018
5.619
5.640
5.529
5.544
160,972
-0.09(-1.60%)
Oct 10, 2018
5.604
5.634
5.604
5.634
28,095
-0.01(-0.13%)
Oct 09, 2018
5.597
5.642
5.582
5.642
30,135
+0.06(+1.08%)
Oct 08, 2018
5.612
5.642
5.582
5.582
81,344
-0.05(-0.80%)
Oct 05, 2018
5.687
5.694
5.627
5.627
84,681
-0.10(-1.71%)
Oct 04, 2018
5.724
5.728
5.687
5.724
79,050
-0.02(-0.39%)
Oct 03, 2018
5.740
5.747
5.702
5.747
65,939
+0.00(+0.00%)
Oct 02, 2018
5.800
5.822
5.747
5.747
102,280
-0.04(-0.65%)
Oct 01, 2018
5.777
5.792
5.747
5.785
74,130
+0.01(+0.13%)
Sep 28, 2018
5.792
5.830
5.777
5.777
87,605
-0.02(-0.35%)
Sep 27, 2018
5.755
5.800
5.740
5.797
87,999
+0.01(+0.22%)
Sep 26, 2018
5.724
5.785
5.724
5.785
114,937
+0.05(+0.85%)
Sep 25, 2018
5.694
5.740
5.680
5.736
69,950
+0.04(+0.66%)
Sep 24, 2018
5.694
5.717
5.664
5.698
120,343
-0.01(-0.13%)
Sep 21, 2018
5.717
5.717
5.694
5.706
52,643
-0.02(-0.33%)
Sep 20, 2018
5.762
5.790
5.724
5.724
61,256
-0.05(-0.78%)
Sep 19, 2018
5.792
5.792
5.747
5.770
54,598
-0.02(-0.39%)
Sep 18, 2018
5.822
5.830
5.770
5.792
89,720
-0.05(-0.77%)
Sep 17, 2018
5.845
5.847
5.828
5.837
34,663
-0.02(-0.39%)
Sep 14, 2018
5.815
5.875
5.800
5.860
116,719
+0.03(+0.52%)
Sep 13, 2018
5.867
5.897
5.815
5.830
67,118
-0.01(-0.22%)
Sep 12, 2018
5.940
5.940
5.843
5.843
96,946
-0.13(-2.13%)
Sep 11, 2018
6.037
6.059
5.910
5.970
119,314
-0.04(-0.66%)
Sep 10, 2018
5.978
6.030
5.948
6.010
75,632
+0.05(+0.79%)
Sep 07, 2018
5.865
5.993
5.865
5.963
71,421
+0.10(+1.79%)
Sep 06, 2018
5.843
5.870
5.843
5.858
38,857
-0.01(-0.26%)
Sep 05, 2018
5.888
5.888
5.871
5.873
92,652
-0.07(-1.16%)
Sep 04, 2018
5.985
5.993
5.940
5.942
104,991
-0.05(-0.90%)
Aug 31, 2018
5.995
5.995
5.995
0
+0.08(+1.31%)
Aug 30, 2018
5.933
5.955
5.910
5.918
39,426
-0.01(-0.25%)
Aug 29, 2018
5.925
5.955
5.910
5.933
142,360
+0.06(+1.02%)
Aug 28, 2018
5.873
5.918
5.873
5.873
81,499
-0.01(-0.25%)
Aug 27, 2018
5.918
5.918
5.873
5.888
33,875
-0.01(-0.13%)
Aug 24, 2018
5.873
5.933
5.850
5.895
101,192
+0.04(+0.64%)
Aug 23, 2018
5.858
5.888
5.844
5.858
83,886
+0.01(+0.26%)
Aug 22, 2018
5.925
5.925
5.835
5.843
55,221
-0.04(-0.76%)
Aug 21, 2018
5.865
5.925
5.850
5.888
37,786
+0.01(+0.22%)
Aug 20, 2018
5.880
5.924
5.857
5.875
72,440
+0.00(+0.03%)
Aug 17, 2018
5.880
5.903
5.828
5.873
37,112
+0.05(+0.87%)
Aug 16, 2018
5.865
5.865
5.813
5.822
20,302
-0.04(-0.61%)
Aug 15, 2018
5.865
5.865
5.813
5.858
72,915
+0.00(+0.00%)
Aug 14, 2018
5.865
5.865
5.820
5.858
72,025
+0.01(+0.26%)
Aug 13, 2018
5.858
5.865
5.760
5.843
86,427
-0.01(-0.20%)
Aug 10, 2018
5.840
5.854
5.772
5.854
36,069
+0.08(+1.42%)
Aug 09, 2018
5.757
5.780
5.721
5.772
61,858
+0.05(+0.91%)
Aug 08, 2018
5.795
5.795
5.713
5.720
71,976
-0.05(-0.90%)
Aug 07, 2018
5.780
5.797
5.757
5.772
51,481
+0.00(+0.00%)
Aug 06, 2018
5.750
5.772
5.735
5.772
54,570
+0.05(+0.91%)
Aug 03, 2018
5.757
5.772
5.720
5.720
69,993
-0.04(-0.65%)
Aug 02, 2018
5.802
5.802
5.757
5.757
82,779
-0.04(-0.77%)
Aug 01, 2018
5.810
5.817
5.750
5.802
64,185
+0.04(+0.78%)
Jul 31, 2018
5.802
5.802
5.757
5.757
39,609
-0.05(-0.90%)
Jul 30, 2018
5.780
5.810
5.743
5.810
45,899
+0.07(+1.17%)
Jul 27, 2018
5.720
5.802
5.720
5.743
92,653
+0.02(+0.39%)
Jul 26, 2018
5.713
5.728
5.705
5.720
28,127
-0.02(-0.39%)
Jul 25, 2018
5.705
5.743
5.690
5.743
88,542
+0.04(+0.65%)
Jul 24, 2018
5.690
5.705
5.666
5.705
105,436
+0.03(+0.53%)
Jul 23, 2018
5.690
5.690
5.653
5.675
71,120
-0.01(-0.13%)
Jul 20, 2018
5.661
5.690
5.661
5.683
71,760
+0.02(+0.40%)
Jul 19, 2018
5.668
5.683
5.661
5.661
68,578
+0.02(+0.40%)
Jul 18, 2018
5.675
5.685
5.638
5.638
77,180
-0.04(-0.79%)
Jul 17, 2018
5.683
5.698
5.668
5.683
86,821
+0.02(+0.40%)
Jul 16, 2018
5.787
5.899
5.646
5.661
109,484
-0.03(-0.47%)
Jul 13, 2018
5.650
5.687
5.650
5.687
78,689
+0.04(+0.66%)
Jul 12, 2018
5.620
5.672
5.620
5.650
69,642
+0.02(+0.40%)
Jul 11, 2018
5.665
5.665
5.613
5.628
120,484
-0.01(-0.13%)
Jul 10, 2018
5.672
5.680
5.605
5.635
127,679
-0.01(-0.26%)
Jul 09, 2018
5.628
5.657
5.620
5.650
107,149
+0.02(+0.40%)
Jul 06, 2018
5.620
5.650
5.620
5.628
53,283
+0.01(+0.26%)
Jul 05, 2018
5.628
5.650
5.613
5.613
104,775
-0.04(-0.66%)
Jul 03, 2018
5.650
5.650
5.650
0
+0.01(+0.26%)
Jul 02, 2018
5.605
5.663
5.605
5.635
176,379
+0.03(+0.53%)
Jun 29, 2018
5.583
5.605
5.565
5.605
91,567
+0.04(+0.67%)
Jun 28, 2018
5.553
5.576
5.553
5.568
68,481
+0.01(+0.27%)
Jun 27, 2018
5.546
5.576
5.546
5.553
150,410
+0.01(+0.13%)
Jun 26, 2018
5.591
5.598
5.501
5.546
177,880
-0.03(-0.53%)
Jun 25, 2018
5.591
5.591
5.554
5.576
64,864
+0.00(+0.00%)
Jun 22, 2018
5.546
5.582
5.546
5.576
58,619
+0.00(+0.00%)
Jun 21, 2018
5.553
5.576
5.539
5.576
67,365
+0.04(+0.81%)
Jun 20, 2018
5.531
5.531
5.509
5.531
71,494
+0.03(+0.54%)
Jun 19, 2018
5.509
5.531
5.501
5.501
115,060
-0.01(-0.27%)
Jun 18, 2018
5.531
5.531
5.509
5.516
59,808
+0.01(+0.13%)
Jun 15, 2018
5.509
5.487
5.509
93,958
+0.00(+0.00%)
Jun 14, 2018
5.568
5.568
5.501
5.509
43,885
+0.01(+0.13%)
Jun 13, 2018
5.531
5.531
5.487
5.501
131,091
-0.02(-0.40%)
Jun 12, 2018
5.524
5.546
5.494
5.524
98,198
+0.00(+0.06%)
Jun 11, 2018
5.557
5.557
5.506
5.520
158,078
-0.03(-0.53%)
Jun 08, 2018
5.535
5.572
5.528
5.550
72,797
-0.01(-0.13%)
Jun 07, 2018
5.543
5.557
5.498
5.557
99,403
+0.02(+0.40%)
Jun 06, 2018
5.506
5.535
100,124
+0.01(+0.13%)
Jun 05, 2018
5.543
5.572
5.528
5.528
146,643
-0.04(-0.66%)
Jun 04, 2018
5.580
5.580
5.520
5.565
118,554
+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.