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
)
6.330
+0.050 (+0.80%)
Streaming Delayed Price
Updated: 3:22 PM EDT, May 17, 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 (%)
Jul 31, 2015
4.237
4.237
4.225
4.225
71,339
+0.00(+0.00%)
Jul 30, 2015
4.218
4.231
4.212
4.225
47,996
-0.01(-0.30%)
Jul 29, 2015
4.225
4.237
4.225
4.237
72,548
+0.02(+0.45%)
Jul 28, 2015
4.187
4.231
4.187
4.218
130,981
+0.01(+0.30%)
Jul 27, 2015
4.225
4.225
4.142
4.206
191,288
-0.01(-0.30%)
Jul 24, 2015
4.206
4.225
4.206
4.218
39,695
+0.00(+0.00%)
Jul 23, 2015
4.218
4.225
4.168
4.218
144,689
+0.01(+0.15%)
Jul 22, 2015
4.193
4.212
4.193
4.212
56,701
+0.03(+0.60%)
Jul 21, 2015
4.187
4.218
4.180
4.187
105,606
-0.01(-0.29%)
Jul 20, 2015
4.206
4.215
4.187
4.199
147,266
-0.01(-0.32%)
Jul 17, 2015
4.206
4.231
4.206
4.212
69,991
+0.00(+0.00%)
Jul 16, 2015
4.250
4.250
4.168
4.212
148,185
-0.03(-0.76%)
Jul 15, 2015
4.212
4.250
4.206
4.244
81,131
+0.03(+0.61%)
Jul 14, 2015
4.187
4.218
4.187
4.218
83,992
+0.03(+0.76%)
Jul 13, 2015
4.199
4.212
4.180
4.187
100,487
-0.01(-0.30%)
Jul 10, 2015
4.193
4.221
4.193
4.199
106,946
-0.02(-0.45%)
Jul 09, 2015
4.225
4.231
4.218
4.218
84,740
-0.00(-0.11%)
Jul 08, 2015
4.229
4.267
4.223
4.223
85,183
-0.01(-0.15%)
Jul 07, 2015
4.204
4.235
4.204
4.229
119,440
+0.04(+0.90%)
Jul 06, 2015
4.191
4.204
4.179
4.191
145,087
+0.01(+0.15%)
Jul 02, 2015
4.191
4.185
4.185
4.185
140,309
-0.01(-0.15%)
Jul 01, 2015
4.216
4.216
4.185
4.191
167,233
-0.01(-0.30%)
Jun 30, 2015
4.198
4.204
4.172
4.204
139,694
+0.01(+0.30%)
Jun 29, 2015
4.191
4.198
4.176
4.191
138,384
-0.01(-0.15%)
Jun 26, 2015
4.210
4.210
4.185
4.198
84,779
-0.02(-0.45%)
Jun 25, 2015
4.198
4.223
4.191
4.216
110,737
+0.01(+0.30%)
Jun 24, 2015
4.198
4.210
4.185
4.204
102,864
+0.00(+0.00%)
Jun 23, 2015
4.198
4.211
4.191
4.204
125,920
+0.00(+0.00%)
Jun 22, 2015
4.216
4.216
4.185
4.204
123,465
-0.01(-0.15%)
Jun 19, 2015
4.204
4.216
4.191
4.210
60,936
+0.01(+0.30%)
Jun 18, 2015
4.179
4.198
4.175
4.198
63,625
+0.03(+0.60%)
Jun 17, 2015
4.179
4.191
4.172
4.172
73,583
-0.03(-0.60%)
Jun 16, 2015
4.191
4.198
4.172
4.198
67,187
-0.01(-0.15%)
Jun 15, 2015
4.204
4.210
4.160
4.204
220,973
-0.01(-0.15%)
Jun 12, 2015
4.198
4.223
4.179
4.210
149,587
+0.03(+0.75%)
Jun 11, 2015
4.166
4.185
4.154
4.179
171,386
+0.01(+0.30%)
Jun 10, 2015
4.147
4.185
4.135
4.166
179,900
+0.02(+0.46%)
Jun 09, 2015
4.172
4.172
4.132
4.147
148,781
-0.02(-0.56%)
Jun 08, 2015
4.171
4.189
4.152
4.171
475,494
-0.03(-0.75%)
Jun 05, 2015
4.271
4.277
4.196
4.202
344,310
-0.08(-1.90%)
Jun 04, 2015
4.283
4.296
4.277
4.283
122,008
-0.01(-0.29%)
Jun 03, 2015
4.308
4.315
4.283
4.296
81,301
-0.04(-0.87%)
Jun 02, 2015
4.290
4.333
4.290
4.333
154,057
+0.03(+0.58%)
Jun 01, 2015
4.308
4.340
4.302
4.308
145,980
+0.00(+0.00%)
May 29, 2015
4.302
4.308
4.290
4.308
83,299
+0.01(+0.15%)
May 28, 2015
4.296
4.302
4.283
4.302
114,979
+0.01(+0.15%)
May 27, 2015
4.296
4.296
4.277
4.296
84,506
+0.02(+0.44%)
May 26, 2015
4.283
4.296
4.265
4.277
113,542
+0.00(+0.00%)
May 22, 2015
4.308
4.277
4.277
4.277
112,100
-0.04(-1.01%)
May 21, 2015
4.308
4.327
4.296
4.321
100,644
+0.03(+0.58%)
May 20, 2015
4.302
4.308
4.283
4.296
246,387
-0.03(-0.58%)
May 19, 2015
4.302
4.340
4.302
4.321
135,075
-0.03(-0.58%)
May 18, 2015
4.352
4.365
4.327
4.346
91,973
-0.03(-0.57%)
May 15, 2015
4.359
4.384
4.346
4.371
131,007
+0.01(+0.29%)
May 14, 2015
4.327
4.365
4.327
4.359
71,894
+0.01(+0.29%)
May 13, 2015
4.315
4.346
4.290
4.346
191,726
+0.05(+1.17%)
May 12, 2015
4.296
4.321
4.277
4.296
266,744
-0.04(-1.01%)
May 11, 2015
4.377
4.377
4.315
4.340
188,051
-0.02(-0.53%)
May 08, 2015
4.400
4.400
4.344
4.363
156,746
+0.01(+0.14%)
May 07, 2015
4.351
4.394
4.344
4.357
190,020
-0.01(-0.14%)
May 06, 2015
4.413
4.413
4.351
4.363
216,099
-0.04(-0.99%)
May 05, 2015
4.425
4.435
4.400
4.407
179,238
-0.03(-0.70%)
May 04, 2015
4.425
4.444
4.413
4.438
142,519
+0.00(+0.00%)
May 01, 2015
4.438
4.457
4.408
4.438
220,441
+0.00(+0.00%)
Apr 30, 2015
4.438
4.457
4.413
4.438
76,466
+0.00(+0.00%)
Apr 29, 2015
4.388
4.438
4.382
4.438
94,857
+0.05(+1.14%)
Apr 28, 2015
4.382
4.407
4.375
4.388
94,074
+0.00(+0.00%)
Apr 27, 2015
4.419
4.457
4.382
4.388
129,817
-0.01(-0.28%)
Apr 24, 2015
4.413
4.419
4.400
4.400
40,846
-0.02(-0.52%)
Apr 23, 2015
4.419
4.450
4.413
4.423
60,665
-0.00(-0.05%)
Apr 22, 2015
4.432
4.432
4.400
4.425
118,663
-0.02(-0.42%)
Apr 21, 2015
4.425
4.444
4.400
4.444
101,612
+0.03(+0.71%)
Apr 20, 2015
4.438
4.444
4.413
4.413
123,900
-0.04(-0.98%)
Apr 17, 2015
4.425
4.457
4.413
4.457
109,946
+0.02(+0.42%)
Apr 16, 2015
4.407
4.444
4.407
4.438
103,742
+0.01(+0.28%)
Apr 15, 2015
4.419
4.425
4.407
4.425
105,191
-0.01(-0.14%)
Apr 14, 2015
4.413
4.438
4.400
4.432
162,976
+0.01(+0.28%)
Apr 13, 2015
4.394
4.425
4.363
4.419
147,370
+0.04(+0.85%)
Apr 10, 2015
4.407
4.408
4.382
4.382
98,379
-0.03(-0.71%)
Apr 09, 2015
4.413
4.418
4.400
4.413
59,381
+0.00(+0.04%)
Apr 08, 2015
4.380
4.411
4.368
4.411
99,130
+0.04(+0.99%)
Apr 07, 2015
4.374
4.385
4.349
4.368
97,202
+0.01(+0.28%)
Apr 06, 2015
4.405
4.405
4.349
4.355
250,842
-0.03(-0.71%)
Apr 02, 2015
4.405
4.386
4.386
4.386
130,396
-0.02(-0.42%)
Apr 01, 2015
4.405
4.430
4.386
4.405
193,402
+0.01(+0.14%)
Mar 31, 2015
4.374
4.405
4.362
4.399
168,237
+0.04(+0.85%)
Mar 30, 2015
4.362
4.374
4.349
4.362
108,546
+0.01(+0.14%)
Mar 27, 2015
4.368
4.386
4.343
4.355
75,908
-0.02(-0.52%)
Mar 26, 2015
4.374
4.393
4.349
4.378
110,877
-0.00(-0.05%)
Mar 25, 2015
4.368
4.386
4.355
4.380
87,647
+0.01(+0.14%)
Mar 24, 2015
4.343
4.393
4.330
4.374
124,285
+0.01(+0.28%)
Mar 23, 2015
4.355
4.362
4.337
4.362
112,611
+0.01(+0.14%)
Mar 20, 2015
4.312
4.355
4.293
4.355
116,699
+0.05(+1.15%)
Mar 19, 2015
4.324
4.324
4.281
4.306
126,324
-0.03(-0.72%)
Mar 18, 2015
4.293
4.337
4.268
4.337
110,954
+0.04(+1.01%)
Mar 17, 2015
4.299
4.306
4.268
4.293
93,139
-0.01(-0.14%)
Mar 16, 2015
4.318
4.318
4.275
4.299
129,543
-0.01(-0.14%)
Mar 13, 2015
4.324
4.330
4.293
4.306
86,980
-0.02(-0.43%)
Mar 12, 2015
4.355
4.355
4.324
4.324
117,280
-0.02(-0.43%)
Mar 11, 2015
4.343
4.349
4.324
4.343
131,885
+0.01(+0.18%)
Mar 10, 2015
4.316
4.335
4.304
4.335
98,262
+0.01(+0.29%)
Mar 09, 2015
4.261
4.323
4.261
4.323
145,288
+0.06(+1.45%)
Mar 06, 2015
4.316
4.316
4.261
4.261
225,370
-0.08(-1.85%)
Mar 05, 2015
4.341
4.341
4.310
4.341
121,886
+0.00(+0.00%)
Mar 04, 2015
4.279
4.341
4.279
4.341
183,546
+0.06(+1.44%)
Mar 03, 2015
4.286
4.298
4.279
4.279
154,154
-0.01(-0.14%)
Mar 02, 2015
4.310
4.323
4.279
4.286
169,112
-0.03(-0.72%)
Feb 27, 2015
4.286
4.316
4.273
4.316
135,173
+0.05(+1.16%)
Feb 26, 2015
4.304
4.310
4.267
4.267
153,137
-0.04(-0.86%)
Feb 25, 2015
4.304
4.323
4.292
4.304
205,451
+0.01(+0.14%)
Feb 24, 2015
4.292
4.304
4.279
4.298
166,656
+0.01(+0.29%)
Feb 23, 2015
4.286
4.304
4.279
4.286
123,254
+0.00(+0.00%)
Feb 20, 2015
4.261
4.323
4.255
4.286
145,701
+0.02(+0.58%)
Feb 19, 2015
4.236
4.292
4.230
4.261
210,154
+0.02(+0.44%)
Feb 18, 2015
4.205
4.255
4.193
4.242
290,725
+0.05(+1.18%)
Feb 17, 2015
4.267
4.316
4.193
4.193
259,876
-0.07(-1.74%)
Feb 13, 2015
4.316
4.267
4.267
4.267
271,247
-0.03(-0.72%)
Feb 12, 2015
4.310
4.323
4.298
4.298
176,482
-0.01(-0.29%)
Feb 11, 2015
4.329
4.335
4.310
4.310
187,755
-0.02(-0.39%)
Feb 10, 2015
4.376
4.376
4.321
4.327
289,789
-0.04(-0.98%)
Feb 09, 2015
4.395
4.395
4.370
4.370
188,894
-0.01(-0.14%)
Feb 06, 2015
4.382
4.401
4.370
4.376
145,597
-0.02(-0.50%)
Feb 05, 2015
4.389
4.407
4.339
4.398
210,820
+0.02(+0.51%)
Feb 04, 2015
4.419
4.419
4.370
4.376
172,548
-0.05(-1.11%)
Feb 03, 2015
4.438
4.456
4.419
4.425
134,576
-0.01(-0.28%)
Feb 02, 2015
4.432
4.438
4.419
4.438
278,714
+0.01(+0.28%)
Jan 30, 2015
4.432
4.435
4.406
4.425
162,421
+0.00(+0.00%)
Jan 29, 2015
4.395
4.432
4.395
4.425
134,916
+0.02(+0.56%)
Jan 28, 2015
4.425
4.432
4.401
4.401
151,690
-0.01(-0.28%)
Jan 27, 2015
4.438
4.444
4.398
4.413
179,568
-0.02(-0.55%)
Jan 26, 2015
4.389
4.450
4.364
4.438
344,762
+0.04(+0.85%)
Jan 23, 2015
4.364
4.401
4.358
4.400
200,762
+0.03(+0.69%)
Jan 22, 2015
4.333
4.382
4.327
4.370
181,488
+0.06(+1.28%)
Jan 21, 2015
4.333
4.346
4.315
4.315
134,540
-0.02(-0.45%)
Jan 20, 2015
4.333
4.346
4.315
4.334
104,710
+0.00(+0.02%)
Jan 16, 2015
4.339
4.346
4.315
4.333
83,993
-0.01(-0.14%)
Jan 15, 2015
4.309
4.339
4.302
4.339
103,768
+0.03(+0.71%)
Jan 14, 2015
4.296
4.321
4.272
4.309
120,987
+0.00(+0.00%)
Jan 13, 2015
4.290
4.309
4.278
4.309
112,399
+0.01(+0.14%)
Jan 12, 2015
4.290
4.309
4.278
4.302
189,400
+0.01(+0.18%)
Jan 09, 2015
4.276
4.295
4.252
4.295
133,717
+0.02(+0.57%)
Jan 08, 2015
4.246
4.270
4.233
4.270
163,900
+0.02(+0.43%)
Jan 07, 2015
4.258
4.264
4.240
4.252
156,786
+0.02(+0.43%)
Jan 06, 2015
4.221
4.258
4.215
4.233
229,613
+0.04(+0.87%)
Jan 05, 2015
4.252
4.257
4.172
4.197
292,463
-0.07(-1.58%)
Jan 02, 2015
4.276
4.280
4.246
4.264
118,487
-0.01(-0.14%)
Dec 31, 2014
4.221
4.270
4.270
4.270
319,238
+0.06(+1.45%)
Dec 30, 2014
4.221
4.227
4.180
4.209
135,214
-0.02(-0.43%)
Dec 29, 2014
4.233
4.241
4.209
4.227
95,235
-0.02(-0.43%)
Dec 26, 2014
4.240
4.252
4.233
4.246
63,989
+0.02(+0.43%)
Dec 24, 2014
4.215
4.227
4.227
4.227
93,009
+0.01(+0.29%)
Dec 23, 2014
4.184
4.221
4.178
4.215
120,933
+0.04(+1.03%)
Dec 22, 2014
4.191
4.221
4.166
4.172
183,553
-0.02(-0.58%)
Dec 19, 2014
4.184
4.209
4.184
4.197
150,024
-0.01(-0.15%)
Dec 18, 2014
4.197
4.215
4.178
4.203
264,333
+0.01(+0.15%)
Dec 17, 2014
4.172
4.197
4.154
4.197
187,987
+0.03(+0.73%)
Dec 16, 2014
4.148
4.184
4.148
4.166
101,018
+0.00(+0.00%)
Dec 15, 2014
4.209
4.209
4.160
4.166
151,317
-0.05(-1.16%)
Dec 12, 2014
4.209
4.227
4.197
4.215
106,100
-0.00(-0.10%)
Dec 11, 2014
4.262
4.262
4.219
4.219
130,232
-0.03(-0.72%)
Dec 10, 2014
4.207
4.262
4.207
4.250
224,964
+0.04(+0.87%)
Dec 09, 2014
4.226
4.244
4.201
4.213
139,702
-0.03(-0.72%)
Dec 08, 2014
4.195
4.250
4.183
4.244
151,003
+0.04(+1.01%)
Dec 05, 2014
4.201
4.209
4.183
4.201
104,015
-0.01(-0.14%)
Dec 04, 2014
4.201
4.232
4.195
4.207
133,399
+0.00(+0.00%)
Dec 03, 2014
4.201
4.213
4.195
4.207
111,566
+0.02(+0.44%)
Dec 02, 2014
4.219
4.250
4.165
4.189
236,982
-0.02(-0.58%)
Dec 01, 2014
4.195
4.219
4.195
4.213
156,324
+0.02(+0.58%)
Nov 28, 2014
4.183
4.190
4.177
4.189
40,491
+0.01(+0.29%)
Nov 26, 2014
4.165
4.177
4.177
4.177
76,863
+0.00(+0.00%)
Nov 25, 2014
4.171
4.177
4.165
4.177
69,881
+0.00(+0.00%)
Nov 24, 2014
4.134
4.177
4.128
4.177
222,030
+0.04(+1.03%)
Nov 21, 2014
4.134
4.146
4.116
4.134
120,094
+0.01(+0.30%)
Nov 20, 2014
4.116
4.128
4.110
4.122
82,761
+0.00(+0.00%)
Nov 19, 2014
4.116
4.128
4.110
4.122
158,926
+0.00(+0.00%)
Nov 18, 2014
4.110
4.122
4.092
4.122
265,546
+0.03(+0.74%)
Nov 17, 2014
4.116
4.122
4.092
4.092
229,346
-0.03(-0.74%)
Nov 14, 2014
4.122
4.128
4.104
4.122
138,534
+0.01(+0.13%)
Nov 13, 2014
4.104
4.128
4.092
4.117
227,867
+0.00(+0.01%)
Nov 12, 2014
4.098
4.122
4.098
4.116
151,856
-0.00(-0.11%)
Nov 11, 2014
4.126
4.126
4.096
4.120
102,966
+0.00(+0.00%)
Nov 10, 2014
4.096
4.120
4.090
4.120
150,139
+0.01(+0.29%)
Nov 07, 2014
4.090
4.108
4.079
4.108
204,709
+0.00(+0.00%)
Nov 06, 2014
4.096
4.108
4.085
4.108
101,434
+0.01(+0.15%)
Nov 05, 2014
4.084
4.102
4.078
4.102
80,119
+0.01(+0.30%)
Nov 04, 2014
4.072
4.090
4.066
4.090
99,297
+0.02(+0.45%)
Nov 03, 2014
4.090
4.091
4.072
4.072
144,596
-0.02(-0.44%)
Oct 31, 2014
4.096
4.114
4.072
4.090
136,981
-0.01(-0.15%)
Oct 30, 2014
4.090
4.120
4.090
4.096
262,577
-0.01(-0.30%)
Oct 29, 2014
4.108
4.108
4.084
4.108
169,851
+0.01(+0.15%)
Oct 28, 2014
4.108
4.126
4.072
4.102
237,026
+0.00(+0.00%)
Oct 27, 2014
4.072
4.102
4.096
4.102
162,134
+0.01(+0.15%)
Oct 24, 2014
4.108
4.108
4.084
4.096
162,091
+0.01(+0.30%)
Oct 23, 2014
4.102
4.120
4.084
4.084
231,989
-0.01(-0.15%)
Oct 22, 2014
4.108
4.114
4.090
4.090
122,984
-0.02(-0.59%)
Oct 21, 2014
4.132
4.132
4.102
4.114
173,239
-0.01(-0.29%)
Oct 20, 2014
4.120
4.120
4.120
4.126
92,412
+0.00(+0.00%)
Oct 17, 2014
4.114
4.134
4.109
4.126
93,320
+0.01(+0.29%)
Oct 16, 2014
4.114
4.120
4.084
4.114
198,537
+0.01(+0.30%)
Oct 15, 2014
4.096
4.108
4.066
4.102
263,494
+0.01(+0.15%)
Oct 14, 2014
4.060
4.096
4.060
4.096
189,054
+0.02(+0.49%)
Oct 13, 2014
4.100
4.100
4.070
4.076
154,777
-0.02(-0.44%)
Oct 10, 2014
4.088
4.106
4.082
4.094
129,543
-0.01(-0.15%)
Oct 09, 2014
4.106
4.124
4.088
4.100
124,944
-0.01(-0.15%)
Oct 08, 2014
4.118
4.124
4.088
4.106
166,087
-0.01(-0.29%)
Oct 07, 2014
4.106
4.131
4.102
4.118
117,717
+0.01(+0.29%)
Oct 06, 2014
4.100
4.118
4.082
4.106
118,843
+0.02(+0.40%)
Oct 03, 2014
4.094
4.106
4.076
4.090
205,951
-0.02(-0.39%)
Oct 02, 2014
4.112
4.118
4.088
4.106
60,149
-0.02(-0.44%)
Oct 01, 2014
4.106
4.131
4.105
4.124
155,336
+0.03(+0.74%)
Sep 30, 2014
4.106
4.118
4.094
4.094
119,178
-0.01(-0.15%)
Sep 29, 2014
4.070
4.100
4.070
4.100
59,895
+0.02(+0.44%)
Sep 26, 2014
4.094
4.094
4.064
4.082
45,111
-0.01(-0.29%)
Sep 25, 2014
4.070
4.094
4.070
4.094
75,866
+0.02(+0.44%)
Sep 24, 2014
4.088
4.088
4.064
4.076
48,222
-0.02(-0.44%)
Sep 23, 2014
4.094
4.100
4.082
4.094
113,382
-0.01(-0.15%)
Sep 22, 2014
4.046
4.111
4.040
4.100
253,406
+0.05(+1.19%)
Sep 19, 2014
4.052
4.063
4.040
4.052
92,735
+0.01(+0.30%)
Sep 18, 2014
4.040
4.052
4.034
4.040
135,629
-0.02(-0.45%)
Sep 17, 2014
4.064
4.070
4.046
4.058
156,946
-0.01(-0.30%)
Sep 16, 2014
4.004
4.070
4.004
4.070
159,495
+0.05(+1.35%)
Sep 15, 2014
4.022
4.052
4.004
4.016
211,769
-0.02(-0.60%)
Sep 12, 2014
4.052
4.052
4.028
4.040
194,372
-0.02(-0.59%)
Sep 11, 2014
4.064
4.076
4.052
4.064
133,063
+0.00(+0.04%)
Sep 10, 2014
4.074
4.081
4.038
4.062
266,870
+0.00(+0.00%)
Sep 09, 2014
4.074
4.074
4.052
4.062
129,660
+0.00(+0.00%)
Sep 08, 2014
4.087
4.099
4.062
4.062
321,575
-0.04(-0.88%)
Sep 05, 2014
4.105
4.116
4.093
4.099
185,320
-0.02(-0.44%)
Sep 04, 2014
4.117
4.123
4.099
4.117
154,224
+0.00(+0.00%)
Sep 03, 2014
4.117
4.123
4.105
4.117
169,304
-0.01(-0.29%)
Sep 02, 2014
4.141
4.147
4.117
4.129
159,106
-0.02(-0.58%)
Aug 29, 2014
4.153
4.153
4.153
4.153
187,310
+0.01(+0.29%)
Aug 28, 2014
4.147
4.147
4.117
4.141
162,033
+0.01(+0.29%)
Aug 27, 2014
4.141
4.147
4.111
4.129
313,304
-0.01(-0.29%)
Aug 26, 2014
4.105
4.147
4.105
4.141
194,230
+0.02(+0.44%)
Aug 25, 2014
4.123
4.129
4.105
4.123
173,748
-0.01(-0.15%)
Aug 22, 2014
4.153
4.165
4.099
4.129
189,016
-0.04(-0.86%)
Aug 21, 2014
4.177
4.183
4.141
4.165
135,928
-0.01(-0.14%)
Aug 20, 2014
4.171
4.177
4.159
4.170
68,874
-0.01(-0.15%)
Aug 19, 2014
4.165
4.177
4.147
4.177
112,447
+0.02(+0.43%)
Aug 18, 2014
4.147
4.159
4.141
4.159
62,380
+0.01(+0.29%)
Aug 15, 2014
4.135
4.165
4.135
4.147
99,822
+0.01(+0.29%)
Aug 14, 2014
4.129
4.141
4.129
4.135
138,651
-0.01(-0.14%)
Aug 13, 2014
4.147
4.153
4.135
4.141
50,160
-0.00(-0.07%)
Aug 12, 2014
4.153
4.153
4.129
4.143
50,868
-0.00(-0.07%)
Aug 11, 2014
4.147
4.153
4.139
4.147
43,083
+0.02(+0.44%)
Aug 08, 2014
4.129
4.147
4.129
4.129
71,344
+0.01(+0.29%)
Aug 07, 2014
4.111
4.135
4.105
4.117
177,964
-0.02(-0.38%)
Aug 06, 2014
4.078
4.144
4.078
4.132
114,897
+0.05(+1.17%)
Aug 05, 2014
4.102
4.114
4.084
4.084
82,044
-0.05(-1.16%)
Aug 04, 2014
4.138
4.144
4.120
4.132
57,314
-0.02(-0.57%)
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.