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 (%)
Sep 30, 2016
5.557
5.604
5.530
5.604
150,721
+0.07(+1.34%)
Sep 29, 2016
5.557
5.577
5.516
5.530
73,475
-0.05(-0.97%)
Sep 28, 2016
5.584
5.584
5.543
5.584
109,394
+0.01(+0.24%)
Sep 27, 2016
5.577
5.611
5.547
5.570
193,395
+0.01(+0.12%)
Sep 26, 2016
5.570
5.590
5.550
5.563
121,470
-0.00(-0.07%)
Sep 23, 2016
5.536
5.584
5.516
5.567
130,140
-0.00(-0.05%)
Sep 22, 2016
5.543
5.577
5.530
5.570
90,024
+0.05(+0.98%)
Sep 21, 2016
5.516
5.523
5.496
5.516
56,901
+0.00(+0.00%)
Sep 20, 2016
5.476
5.516
5.449
5.516
114,987
+0.03(+0.62%)
Sep 19, 2016
5.462
5.509
5.449
5.482
80,561
+0.01(+0.25%)
Sep 16, 2016
5.489
5.489
5.455
5.469
67,034
-0.04(-0.74%)
Sep 15, 2016
5.469
5.543
5.428
5.509
185,111
+0.03(+0.62%)
Sep 14, 2016
5.408
5.476
5.408
5.476
107,110
+0.04(+0.75%)
Sep 13, 2016
5.449
5.455
5.415
5.435
102,384
-0.03(-0.62%)
Sep 12, 2016
5.421
5.482
5.362
5.469
163,204
+0.08(+1.56%)
Sep 09, 2016
5.479
5.506
5.365
5.385
302,651
-0.15(-2.68%)
Sep 08, 2016
5.526
5.553
5.486
5.533
176,177
-0.01(-0.24%)
Sep 07, 2016
5.546
5.560
5.526
5.546
104,971
+0.02(+0.37%)
Sep 06, 2016
5.472
5.539
5.469
5.526
112,434
+0.06(+1.11%)
Sep 02, 2016
5.540
5.465
5.465
5.465
143,666
-0.05(-0.85%)
Sep 01, 2016
5.519
5.566
5.513
5.513
161,949
-0.01(-0.24%)
Aug 31, 2016
5.526
5.546
5.513
5.526
89,345
-0.01(-0.12%)
Aug 30, 2016
5.513
5.546
5.492
5.533
118,813
+0.04(+0.74%)
Aug 29, 2016
5.506
5.519
5.479
5.492
96,546
+0.01(+0.12%)
Aug 26, 2016
5.513
5.526
5.486
5.486
135,563
-0.03(-0.49%)
Aug 25, 2016
5.540
5.540
5.499
5.513
104,439
-0.02(-0.37%)
Aug 24, 2016
5.540
5.553
5.513
5.533
82,042
+0.01(+0.12%)
Aug 23, 2016
5.519
5.566
5.506
5.526
207,109
-0.01(-0.24%)
Aug 22, 2016
5.519
5.553
5.506
5.540
139,977
+0.03(+0.49%)
Aug 19, 2016
5.519
5.522
5.472
5.513
115,313
-0.01(-0.12%)
Aug 18, 2016
5.519
5.546
5.506
5.519
138,751
+0.01(+0.24%)
Aug 17, 2016
5.492
5.533
5.482
5.506
124,884
+0.02(+0.37%)
Aug 16, 2016
5.459
5.499
5.432
5.486
150,218
+0.02(+0.37%)
Aug 15, 2016
5.445
5.479
5.405
5.465
112,447
+0.04(+0.74%)
Aug 12, 2016
5.439
5.452
5.398
5.425
62,831
-0.01(-0.12%)
Aug 11, 2016
5.452
5.452
5.398
5.432
91,451
-0.01(-0.12%)
Aug 10, 2016
5.452
5.452
5.425
5.439
124,924
+0.01(+0.16%)
Aug 09, 2016
5.463
5.470
5.430
5.430
219,475
-0.02(-0.37%)
Aug 08, 2016
5.457
5.457
5.423
5.450
38,298
+0.02(+0.37%)
Aug 05, 2016
5.450
5.477
5.383
5.430
181,248
-0.01(-0.25%)
Aug 04, 2016
5.497
5.497
5.443
5.443
105,523
-0.04(-0.73%)
Aug 03, 2016
5.477
5.517
5.450
5.484
172,914
+0.03(+0.62%)
Aug 02, 2016
5.504
5.504
5.443
5.450
99,962
-0.08(-1.45%)
Aug 01, 2016
5.524
5.530
5.490
5.530
84,794
+0.03(+0.49%)
Jul 29, 2016
5.537
5.544
5.497
5.504
118,407
-0.01(-0.24%)
Jul 28, 2016
5.530
5.530
5.517
5.517
95,836
-0.01(-0.12%)
Jul 27, 2016
5.537
5.544
5.510
5.524
148,463
-0.02(-0.36%)
Jul 26, 2016
5.477
5.544
5.457
5.544
248,712
+0.09(+1.60%)
Jul 25, 2016
5.450
5.470
5.437
5.457
88,388
+0.02(+0.37%)
Jul 22, 2016
5.403
5.457
5.403
5.437
114,514
+0.03(+0.50%)
Jul 21, 2016
5.430
5.463
5.403
5.410
127,816
-0.01(-0.12%)
Jul 20, 2016
5.417
5.457
5.403
5.417
139,897
+0.01(+0.12%)
Jul 19, 2016
5.383
5.430
5.376
5.410
70,075
+0.03(+0.62%)
Jul 18, 2016
5.329
5.410
5.329
5.376
104,853
+0.08(+1.52%)
Jul 15, 2016
5.236
5.296
5.236
5.296
105,438
+0.05(+1.02%)
Jul 14, 2016
5.336
5.346
5.202
5.242
313,481
-0.12(-2.25%)
Jul 13, 2016
5.410
5.423
5.336
5.363
274,645
-0.05(-0.87%)
Jul 12, 2016
5.423
5.450
5.396
5.410
226,110
-0.01(-0.25%)
Jul 11, 2016
5.457
5.457
5.423
5.423
157,240
-0.00(-0.09%)
Jul 08, 2016
5.415
5.448
5.381
5.428
112,088
+0.05(+0.87%)
Jul 07, 2016
5.475
5.480
5.368
5.381
437,468
-0.08(-1.47%)
Jul 06, 2016
5.441
5.481
5.415
5.461
177,898
+0.05(+0.99%)
Jul 05, 2016
5.475
5.475
5.401
5.408
167,323
-0.02(-0.37%)
Jul 01, 2016
5.475
5.428
5.428
5.428
178,534
-0.01(-0.12%)
Jun 30, 2016
5.468
5.475
5.435
5.435
95,794
-0.01(-0.25%)
Jun 29, 2016
5.415
5.468
5.415
5.448
154,487
+0.01(+0.25%)
Jun 28, 2016
5.421
5.455
5.375
5.435
140,161
+0.01(+0.25%)
Jun 27, 2016
5.428
5.488
5.401
5.421
148,004
+0.05(+0.87%)
Jun 24, 2016
5.315
5.401
5.315
5.375
70,633
+0.06(+1.13%)
Jun 23, 2016
5.368
5.395
5.315
5.315
105,636
-0.06(-1.12%)
Jun 22, 2016
5.361
5.375
5.341
5.375
146,927
+0.01(+0.25%)
Jun 21, 2016
5.335
5.375
5.321
5.361
181,684
+0.03(+0.50%)
Jun 20, 2016
5.321
5.344
5.301
5.335
158,166
+0.00(+0.00%)
Jun 17, 2016
5.328
5.368
5.321
5.335
66,511
-0.01(-0.25%)
Jun 16, 2016
5.321
5.361
5.301
5.348
221,905
+0.07(+1.26%)
Jun 15, 2016
5.281
5.315
5.271
5.281
211,439
+0.02(+0.38%)
Jun 14, 2016
5.241
5.288
5.241
5.261
201,865
+0.02(+0.38%)
Jun 13, 2016
5.295
5.308
5.241
5.241
99,280
-0.05(-0.88%)
Jun 10, 2016
5.288
5.308
5.268
5.288
104,201
+0.02(+0.38%)
Jun 09, 2016
5.241
5.274
5.241
5.268
157,724
+0.03(+0.55%)
Jun 08, 2016
5.272
5.286
5.233
5.239
102,379
-0.03(-0.63%)
Jun 07, 2016
5.219
5.272
5.199
5.272
115,246
+0.10(+1.93%)
Jun 06, 2016
5.246
5.259
5.173
5.173
165,655
-0.07(-1.39%)
Jun 03, 2016
5.253
5.286
5.233
5.246
96,835
+0.02(+0.38%)
Jun 02, 2016
5.253
5.286
5.199
5.226
324,253
-0.06(-1.13%)
Jun 01, 2016
5.213
5.292
5.213
5.286
127,300
+0.08(+1.53%)
May 31, 2016
5.246
5.246
5.186
5.206
199,782
-0.05(-0.89%)
May 27, 2016
5.246
5.253
5.253
5.253
71,441
+0.03(+0.51%)
May 26, 2016
5.199
5.279
5.199
5.226
104,080
+0.00(+0.00%)
May 25, 2016
5.246
5.246
5.186
5.226
155,225
-0.03(-0.63%)
May 24, 2016
5.193
5.259
5.166
5.259
220,250
+0.11(+2.06%)
May 23, 2016
5.133
5.173
5.125
5.153
158,892
+0.07(+1.31%)
May 20, 2016
5.166
5.219
5.086
5.086
413,533
-0.04(-0.78%)
May 19, 2016
5.219
5.239
5.126
5.126
199,829
-0.10(-1.91%)
May 18, 2016
5.272
5.319
5.226
5.226
239,819
-0.04(-0.76%)
May 17, 2016
5.253
5.299
5.227
5.266
113,228
+0.01(+0.25%)
May 16, 2016
5.272
5.306
5.253
5.253
152,688
-0.03(-0.63%)
May 13, 2016
5.299
5.312
5.272
5.286
182,943
+0.01(+0.13%)
May 12, 2016
5.226
5.339
5.226
5.279
281,110
+0.04(+0.76%)
May 11, 2016
5.153
5.246
5.126
5.239
223,883
+0.11(+2.24%)
May 10, 2016
5.230
5.230
5.124
5.124
162,738
-0.11(-2.03%)
May 09, 2016
5.224
5.230
5.191
5.230
165,042
+0.00(+0.00%)
May 06, 2016
5.118
5.230
5.118
5.230
208,331
+0.10(+1.94%)
May 05, 2016
5.091
5.131
5.085
5.131
133,224
+0.04(+0.78%)
May 04, 2016
5.085
5.104
5.065
5.091
176,408
+0.01(+0.26%)
May 03, 2016
5.085
5.118
5.078
5.078
152,815
-0.01(-0.13%)
May 02, 2016
5.098
5.111
5.071
5.085
185,306
-0.01(-0.13%)
Apr 29, 2016
5.078
5.131
5.058
5.091
82,093
+0.03(+0.65%)
Apr 28, 2016
5.071
5.197
5.058
5.058
254,203
-0.04(-0.78%)
Apr 27, 2016
5.118
5.144
5.065
5.098
303,399
-0.01(-0.26%)
Apr 26, 2016
5.164
5.164
5.065
5.111
407,369
-0.06(-1.15%)
Apr 25, 2016
5.197
5.197
5.144
5.171
161,713
-0.03(-0.51%)
Apr 22, 2016
5.131
5.197
5.131
5.197
155,783
+0.05(+1.03%)
Apr 21, 2016
5.111
5.157
5.104
5.144
148,685
+0.05(+1.04%)
Apr 20, 2016
5.164
5.164
5.088
5.091
244,553
-0.07(-1.41%)
Apr 19, 2016
5.217
5.217
5.138
5.164
163,284
-0.05(-0.89%)
Apr 18, 2016
5.184
5.217
5.177
5.210
152,653
+0.05(+0.90%)
Apr 15, 2016
5.184
5.197
5.124
5.164
97,036
+0.00(+0.00%)
Apr 14, 2016
5.157
5.230
5.138
5.164
189,931
-0.01(-0.13%)
Apr 13, 2016
5.151
5.171
5.138
5.171
123,176
+0.03(+0.51%)
Apr 12, 2016
5.111
5.151
5.104
5.144
150,614
+0.08(+1.57%)
Apr 11, 2016
5.118
5.124
5.065
5.065
126,985
-0.04(-0.87%)
Apr 08, 2016
5.103
5.136
5.083
5.109
232,831
+0.04(+0.78%)
Apr 07, 2016
5.063
5.103
5.063
5.070
119,111
+0.00(+0.00%)
Apr 06, 2016
5.063
5.096
5.030
5.070
239,494
+0.01(+0.13%)
Apr 05, 2016
5.089
5.129
5.057
5.063
208,695
-0.03(-0.52%)
Apr 04, 2016
5.070
5.089
5.057
5.089
140,242
+0.01(+0.13%)
Apr 01, 2016
5.083
5.089
5.070
5.083
124,596
+0.02(+0.39%)
Mar 31, 2016
5.083
5.096
5.037
5.063
122,871
+0.00(+0.00%)
Mar 30, 2016
5.043
5.076
5.043
5.063
173,180
+0.03(+0.66%)
Mar 29, 2016
4.984
5.063
4.984
5.030
125,688
+0.03(+0.66%)
Mar 28, 2016
4.958
5.030
4.938
4.997
166,910
+0.07(+1.34%)
Mar 24, 2016
4.958
4.931
4.931
4.931
127,567
+0.00(+0.00%)
Mar 23, 2016
4.991
4.991
4.925
4.931
291,230
-0.06(-1.19%)
Mar 22, 2016
4.984
5.010
4.971
4.991
68,672
+0.02(+0.40%)
Mar 21, 2016
4.971
4.977
4.964
4.971
108,016
+0.03(+0.53%)
Mar 18, 2016
5.017
5.043
4.944
4.944
175,219
-0.05(-1.06%)
Mar 17, 2016
4.984
5.017
4.977
4.997
122,219
+0.01(+0.26%)
Mar 16, 2016
4.977
4.997
4.971
4.984
70,177
+0.00(+0.00%)
Mar 15, 2016
4.977
4.997
4.951
4.984
119,367
+0.03(+0.53%)
Mar 14, 2016
4.938
4.997
4.925
4.958
133,861
+0.03(+0.67%)
Mar 11, 2016
4.925
4.964
4.925
4.925
103,514
+0.00(+0.00%)
Mar 10, 2016
4.931
4.951
4.918
4.925
100,000
-0.02(-0.36%)
Mar 09, 2016
4.949
4.956
4.936
4.943
101,086
+0.00(+0.00%)
Mar 08, 2016
4.949
4.962
4.936
4.943
149,873
-0.01(-0.26%)
Mar 07, 2016
4.962
4.962
4.923
4.956
151,227
-0.02(-0.40%)
Mar 04, 2016
4.956
4.975
4.936
4.975
161,068
+0.02(+0.40%)
Mar 03, 2016
4.916
4.956
4.903
4.956
132,711
+0.07(+1.34%)
Mar 02, 2016
4.910
4.936
4.890
4.890
166,883
+0.00(+0.00%)
Mar 01, 2016
4.916
4.956
4.884
4.890
231,351
+0.01(+0.27%)
Feb 29, 2016
4.962
4.969
4.877
4.877
236,325
-0.05(-1.07%)
Feb 26, 2016
4.929
4.949
4.916
4.929
125,832
-0.01(-0.13%)
Feb 25, 2016
4.943
4.949
4.924
4.936
106,871
+0.02(+0.40%)
Feb 24, 2016
4.956
4.956
4.916
4.916
185,189
-0.02(-0.40%)
Feb 23, 2016
4.890
4.936
4.877
4.936
199,723
+0.07(+1.35%)
Feb 22, 2016
4.929
4.949
4.857
4.870
219,650
-0.04(-0.80%)
Feb 19, 2016
4.844
4.910
4.824
4.910
157,239
+0.09(+1.91%)
Feb 18, 2016
4.831
4.864
4.805
4.818
371,412
-0.03(-0.54%)
Feb 17, 2016
4.851
4.877
4.824
4.844
177,645
-0.01(-0.14%)
Feb 16, 2016
4.910
4.929
4.851
4.851
237,037
-0.09(-1.73%)
Feb 12, 2016
4.943
4.936
4.936
4.936
130,106
-0.02(-0.40%)
Feb 11, 2016
4.910
4.982
4.910
4.956
199,307
+0.05(+0.94%)
Feb 10, 2016
4.943
4.995
4.910
4.910
265,561
-0.06(-1.15%)
Feb 09, 2016
4.954
4.980
4.941
4.967
188,683
+0.00(+0.00%)
Feb 08, 2016
4.934
4.967
4.882
4.967
274,206
+0.06(+1.20%)
Feb 05, 2016
4.902
4.960
4.902
4.908
84,305
+0.03(+0.67%)
Feb 04, 2016
4.934
4.934
4.876
4.876
227,266
-0.05(-1.06%)
Feb 03, 2016
4.882
4.967
4.882
4.928
285,538
+0.08(+1.62%)
Feb 02, 2016
4.843
4.882
4.843
4.849
111,747
-0.02(-0.34%)
Feb 01, 2016
4.876
4.876
4.843
4.866
145,284
-0.00(-0.07%)
Jan 29, 2016
4.823
4.869
4.810
4.869
171,831
+0.07(+1.50%)
Jan 28, 2016
4.810
4.830
4.777
4.797
197,795
+0.01(+0.14%)
Jan 27, 2016
4.830
4.849
4.791
4.791
184,639
-0.04(-0.81%)
Jan 26, 2016
4.836
4.869
4.777
4.830
349,184
+0.01(+0.27%)
Jan 25, 2016
4.856
4.862
4.817
4.817
103,919
-0.01(-0.27%)
Jan 22, 2016
4.836
4.856
4.817
4.830
127,414
+0.01(+0.14%)
Jan 21, 2016
4.797
4.836
4.766
4.823
75,132
+0.07(+1.37%)
Jan 20, 2016
4.817
4.817
4.699
4.758
209,825
-0.05(-1.09%)
Jan 19, 2016
4.836
4.862
4.804
4.810
195,403
+0.01(+0.27%)
Jan 15, 2016
4.764
4.797
4.797
4.797
137,096
+0.05(+1.10%)
Jan 14, 2016
4.791
4.798
4.738
4.745
183,022
-0.03(-0.55%)
Jan 13, 2016
4.849
4.849
4.764
4.771
320,594
-0.08(-1.58%)
Jan 12, 2016
4.815
4.848
4.815
4.848
153,384
+0.03(+0.54%)
Jan 11, 2016
4.822
4.835
4.809
4.821
56,708
+0.01(+0.13%)
Jan 08, 2016
4.835
4.848
4.809
4.815
162,656
-0.03(-0.54%)
Jan 07, 2016
4.854
4.867
4.823
4.841
92,841
+0.01(+0.13%)
Jan 06, 2016
4.815
4.887
4.815
4.835
181,810
+0.01(+0.27%)
Jan 05, 2016
4.763
4.822
4.750
4.822
96,534
+0.07(+1.51%)
Jan 04, 2016
4.750
4.789
4.730
4.750
175,729
+0.01(+0.14%)
Dec 31, 2015
4.789
4.743
4.743
4.743
132,938
-0.02(-0.51%)
Dec 30, 2015
4.730
4.782
4.717
4.768
245,083
+0.06(+1.20%)
Dec 29, 2015
4.724
4.737
4.711
4.711
110,769
-0.04(-0.82%)
Dec 28, 2015
4.730
4.776
4.711
4.750
219,963
+0.02(+0.41%)
Dec 24, 2015
4.795
4.730
4.730
4.730
117,262
-0.07(-1.36%)
Dec 23, 2015
4.737
4.795
4.733
4.795
168,341
+0.07(+1.52%)
Dec 22, 2015
4.711
4.741
4.705
4.724
96,922
+0.02(+0.41%)
Dec 21, 2015
4.711
4.730
4.704
4.704
84,318
+0.00(+0.00%)
Dec 18, 2015
4.711
4.724
4.678
4.704
173,477
+0.01(+0.28%)
Dec 17, 2015
4.646
4.698
4.646
4.691
151,715
+0.05(+1.12%)
Dec 16, 2015
4.607
4.652
4.594
4.639
170,066
+0.05(+0.99%)
Dec 15, 2015
4.555
4.646
4.555
4.594
196,793
+0.06(+1.29%)
Dec 14, 2015
4.620
4.625
4.535
4.535
179,155
-0.08(-1.83%)
Dec 11, 2015
4.659
4.678
4.620
4.620
130,310
-0.02(-0.42%)
Dec 10, 2015
4.698
4.698
4.626
4.639
113,255
-0.05(-1.11%)
Dec 09, 2015
4.717
4.724
4.672
4.691
173,931
+0.00(+0.04%)
Dec 08, 2015
4.638
4.709
4.631
4.690
288,193
+0.05(+0.98%)
Dec 07, 2015
4.644
4.651
4.618
4.644
138,757
+0.00(+0.00%)
Dec 04, 2015
4.612
4.644
4.612
4.644
104,800
+0.02(+0.42%)
Dec 03, 2015
4.618
4.625
4.586
4.625
155,416
+0.00(+0.00%)
Dec 02, 2015
4.638
4.644
4.612
4.625
71,577
-0.01(-0.28%)
Dec 01, 2015
4.599
4.638
4.594
4.638
232,371
+0.05(+0.99%)
Nov 30, 2015
4.554
4.592
4.534
4.592
196,653
+0.04(+0.85%)
Nov 27, 2015
4.566
4.566
4.554
4.554
13,434
+0.00(+0.00%)
Nov 25, 2015
4.579
4.554
4.554
4.554
161,796
-0.01(-0.28%)
Nov 24, 2015
4.573
4.586
4.554
4.566
175,715
-0.01(-0.14%)
Nov 23, 2015
4.579
4.618
4.560
4.573
231,016
+0.00(+0.00%)
Nov 20, 2015
4.573
4.602
4.554
4.573
166,663
+0.03(+0.57%)
Nov 19, 2015
4.560
4.560
4.534
4.547
209,776
+0.01(+0.29%)
Nov 18, 2015
4.528
4.554
4.508
4.534
194,558
+0.01(+0.14%)
Nov 17, 2015
4.521
4.547
4.515
4.528
129,946
+0.01(+0.29%)
Nov 16, 2015
4.534
4.554
4.502
4.515
142,933
-0.02(-0.43%)
Nov 13, 2015
4.508
4.573
4.489
4.534
221,265
+0.04(+0.86%)
Nov 12, 2015
4.450
4.515
4.450
4.495
195,569
+0.04(+0.91%)
Nov 11, 2015
4.435
4.474
4.403
4.455
172,864
+0.03(+0.58%)
Nov 10, 2015
4.409
4.448
4.384
4.429
77,776
+0.00(+0.00%)
Nov 09, 2015
4.429
4.429
4.358
4.429
165,256
-0.02(-0.43%)
Nov 06, 2015
4.435
4.448
4.390
4.448
201,024
-0.01(-0.14%)
Nov 05, 2015
4.500
4.513
4.455
4.455
144,624
-0.07(-1.57%)
Nov 04, 2015
4.506
4.532
4.461
4.525
162,612
+0.00(+0.00%)
Nov 03, 2015
4.487
4.525
4.461
4.525
157,619
+0.04(+0.86%)
Nov 02, 2015
4.474
4.513
4.448
4.487
121,154
+0.00(+0.00%)
Oct 30, 2015
4.519
4.519
4.461
4.487
153,176
-0.03(-0.71%)
Oct 29, 2015
4.448
4.519
4.429
4.519
132,449
+0.06(+1.30%)
Oct 28, 2015
4.513
4.513
4.455
4.461
142,327
-0.06(-1.42%)
Oct 27, 2015
4.500
4.525
4.487
4.525
145,797
+0.01(+0.29%)
Oct 26, 2015
4.461
4.513
4.435
4.513
235,341
+0.06(+1.30%)
Oct 23, 2015
4.442
4.461
4.435
4.455
77,821
+0.01(+0.29%)
Oct 22, 2015
4.422
4.442
4.409
4.442
104,193
+0.00(+0.00%)
Oct 21, 2015
4.435
4.442
4.403
4.442
132,573
+0.01(+0.15%)
Oct 20, 2015
4.416
4.435
4.384
4.435
204,546
+0.03(+0.73%)
Oct 19, 2015
4.409
4.422
4.397
4.403
89,894
-0.02(-0.44%)
Oct 16, 2015
4.384
4.422
4.371
4.422
155,363
+0.02(+0.44%)
Oct 15, 2015
4.384
4.403
4.384
4.403
61,243
+0.01(+0.15%)
Oct 14, 2015
4.390
4.397
4.377
4.396
33,481
+0.02(+0.44%)
Oct 13, 2015
4.384
4.403
4.377
4.377
76,937
-0.01(-0.25%)
Oct 12, 2015
4.369
4.407
4.369
4.388
155,966
+0.01(+0.29%)
Oct 09, 2015
4.375
4.382
4.369
4.375
39,678
-0.03(-0.58%)
Oct 08, 2015
4.401
4.408
4.369
4.401
67,616
+0.02(+0.44%)
Oct 07, 2015
4.395
4.408
4.375
4.382
119,402
-0.03(-0.73%)
Oct 06, 2015
4.402
4.414
4.395
4.414
51,486
+0.00(+0.00%)
Oct 05, 2015
4.356
4.414
4.356
4.414
127,831
+0.04(+0.88%)
Oct 02, 2015
4.356
4.391
4.350
4.375
154,229
+0.03(+0.74%)
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.