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
)
6.560
+0.020 (+0.31%)
Streaming Delayed Price
Updated: 10:45 AM EDT, Mar 28, 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 (%)
Aug 31, 2016
5.552
5.572
5.538
5.552
88,927
-0.01(-0.12%)
Aug 30, 2016
5.538
5.572
5.518
5.559
118,257
+0.04(+0.74%)
Aug 29, 2016
5.532
5.545
5.505
5.518
96,094
+0.01(+0.12%)
Aug 26, 2016
5.538
5.552
5.511
5.511
134,929
-0.03(-0.49%)
Aug 25, 2016
5.566
5.566
5.525
5.538
103,951
-0.02(-0.37%)
Aug 24, 2016
5.566
5.579
5.538
5.559
81,659
+0.01(+0.12%)
Aug 23, 2016
5.545
5.593
5.532
5.552
206,141
-0.01(-0.24%)
Aug 22, 2016
5.545
5.579
5.532
5.566
139,322
+0.03(+0.49%)
Aug 19, 2016
5.545
5.548
5.498
5.538
114,774
-0.01(-0.12%)
Aug 18, 2016
5.545
5.572
5.532
5.545
138,102
+0.01(+0.24%)
Aug 17, 2016
5.518
5.559
5.508
5.532
124,300
+0.02(+0.37%)
Aug 16, 2016
5.484
5.525
5.457
5.511
149,515
+0.02(+0.37%)
Aug 15, 2016
5.471
5.505
5.430
5.491
111,921
+0.04(+0.74%)
Aug 12, 2016
5.464
5.478
5.424
5.451
62,537
-0.01(-0.12%)
Aug 11, 2016
5.478
5.478
5.424
5.457
91,023
-0.01(-0.12%)
Aug 10, 2016
5.478
5.478
5.451
5.464
124,340
+0.01(+0.16%)
Aug 09, 2016
5.489
5.496
5.455
5.455
218,448
-0.02(-0.37%)
Aug 08, 2016
5.482
5.482
5.449
5.476
38,119
+0.02(+0.37%)
Aug 05, 2016
5.476
5.503
5.408
5.455
180,400
-0.01(-0.25%)
Aug 04, 2016
5.523
5.523
5.469
5.469
105,030
-0.04(-0.73%)
Aug 03, 2016
5.503
5.543
5.476
5.509
172,105
+0.03(+0.62%)
Aug 02, 2016
5.530
5.530
5.469
5.476
99,494
-0.08(-1.45%)
Aug 01, 2016
5.550
5.556
5.516
5.556
84,397
+0.03(+0.49%)
Jul 29, 2016
5.563
5.570
5.523
5.530
117,853
-0.01(-0.24%)
Jul 28, 2016
5.556
5.556
5.543
5.543
95,388
-0.01(-0.12%)
Jul 27, 2016
5.563
5.570
5.536
5.550
147,768
-0.02(-0.36%)
Jul 26, 2016
5.503
5.570
5.482
5.570
247,548
+0.09(+1.60%)
Jul 25, 2016
5.476
5.496
5.462
5.482
87,974
+0.02(+0.37%)
Jul 22, 2016
5.429
5.482
5.429
5.462
113,978
+0.03(+0.50%)
Jul 21, 2016
5.455
5.489
5.429
5.435
127,218
-0.01(-0.12%)
Jul 20, 2016
5.442
5.482
5.429
5.442
139,243
+0.01(+0.12%)
Jul 19, 2016
5.408
5.455
5.402
5.435
69,747
+0.03(+0.62%)
Jul 18, 2016
5.354
5.435
5.354
5.402
104,363
+0.08(+1.52%)
Jul 15, 2016
5.260
5.321
5.260
5.321
104,945
+0.05(+1.02%)
Jul 14, 2016
5.361
5.371
5.226
5.267
312,015
-0.12(-2.25%)
Jul 13, 2016
5.435
5.449
5.361
5.388
273,361
-0.05(-0.87%)
Jul 12, 2016
5.449
5.476
5.422
5.435
225,053
-0.01(-0.25%)
Jul 11, 2016
5.482
5.482
5.449
5.449
156,505
-0.00(-0.09%)
Jul 08, 2016
5.440
5.474
5.407
5.454
111,564
+0.05(+0.87%)
Jul 07, 2016
5.501
5.506
5.393
5.407
435,422
-0.08(-1.47%)
Jul 06, 2016
5.467
5.507
5.440
5.487
177,066
+0.05(+0.99%)
Jul 05, 2016
5.501
5.501
5.427
5.433
166,541
-0.02(-0.37%)
Jul 01, 2016
5.501
5.454
5.454
5.454
177,699
-0.01(-0.12%)
Jun 30, 2016
5.494
5.501
5.460
5.460
95,346
-0.01(-0.24%)
Jun 29, 2016
5.440
5.494
5.440
5.474
153,765
+0.01(+0.25%)
Jun 28, 2016
5.447
5.480
5.400
5.460
139,506
+0.01(+0.25%)
Jun 27, 2016
5.454
5.514
5.427
5.447
147,311
+0.05(+0.87%)
Jun 24, 2016
5.340
5.427
5.340
5.400
70,303
+0.06(+1.13%)
Jun 23, 2016
5.393
5.420
5.340
5.340
105,142
-0.06(-1.12%)
Jun 22, 2016
5.386
5.400
5.366
5.400
146,240
+0.01(+0.25%)
Jun 21, 2016
5.360
5.400
5.346
5.386
180,834
+0.03(+0.50%)
Jun 20, 2016
5.346
5.369
5.326
5.360
157,426
+0.00(+0.00%)
Jun 17, 2016
5.353
5.393
5.346
5.360
66,200
-0.01(-0.25%)
Jun 16, 2016
5.346
5.386
5.326
5.373
220,867
+0.07(+1.26%)
Jun 15, 2016
5.306
5.340
5.296
5.306
210,450
+0.02(+0.38%)
Jun 14, 2016
5.266
5.313
5.266
5.286
200,921
+0.02(+0.38%)
Jun 13, 2016
5.319
5.333
5.266
5.266
98,815
-0.05(-0.88%)
Jun 10, 2016
5.313
5.333
5.293
5.313
103,714
+0.02(+0.38%)
Jun 09, 2016
5.266
5.299
5.266
5.293
156,986
+0.03(+0.55%)
Jun 08, 2016
5.297
5.311
5.257
5.264
101,900
-0.03(-0.63%)
Jun 07, 2016
5.244
5.297
5.224
5.297
114,707
+0.10(+1.93%)
Jun 06, 2016
5.271
5.284
5.197
5.197
164,881
-0.07(-1.39%)
Jun 03, 2016
5.277
5.311
5.257
5.271
96,382
+0.02(+0.38%)
Jun 02, 2016
5.277
5.311
5.224
5.250
322,736
-0.06(-1.13%)
Jun 01, 2016
5.237
5.317
5.237
5.311
126,704
+0.08(+1.53%)
May 31, 2016
5.271
5.271
5.210
5.230
198,848
-0.05(-0.89%)
May 27, 2016
5.271
5.277
5.277
5.277
71,107
+0.03(+0.51%)
May 26, 2016
5.224
5.304
5.224
5.250
103,593
+0.00(+0.00%)
May 25, 2016
5.271
5.271
5.210
5.250
154,499
-0.03(-0.63%)
May 24, 2016
5.217
5.284
5.190
5.284
219,220
+0.11(+2.06%)
May 23, 2016
5.157
5.197
5.149
5.177
158,149
+0.07(+1.31%)
May 20, 2016
5.190
5.244
5.110
5.110
411,598
-0.04(-0.78%)
May 19, 2016
5.244
5.264
5.150
5.150
198,894
-0.10(-1.91%)
May 18, 2016
5.297
5.344
5.250
5.250
238,698
-0.04(-0.76%)
May 17, 2016
5.277
5.324
5.252
5.291
112,698
+0.01(+0.25%)
May 16, 2016
5.297
5.331
5.277
5.277
151,974
-0.03(-0.63%)
May 13, 2016
5.324
5.337
5.297
5.311
182,087
+0.01(+0.13%)
May 12, 2016
5.250
5.364
5.250
5.304
279,795
+0.04(+0.76%)
May 11, 2016
5.177
5.271
5.150
5.264
222,836
+0.12(+2.24%)
May 10, 2016
5.255
5.255
5.148
5.148
161,977
-0.11(-2.03%)
May 09, 2016
5.248
5.255
5.215
5.255
164,270
+0.00(+0.00%)
May 06, 2016
5.142
5.255
5.142
5.255
207,356
+0.10(+1.94%)
May 05, 2016
5.115
5.155
5.109
5.155
132,601
+0.04(+0.78%)
May 04, 2016
5.109
5.128
5.089
5.115
175,583
+0.01(+0.26%)
May 03, 2016
5.109
5.142
5.102
5.102
152,100
-0.01(-0.13%)
May 02, 2016
5.122
5.135
5.095
5.109
184,439
-0.01(-0.13%)
Apr 29, 2016
5.102
5.155
5.082
5.115
81,709
+0.03(+0.65%)
Apr 28, 2016
5.095
5.222
5.082
5.082
253,014
-0.04(-0.78%)
Apr 27, 2016
5.142
5.168
5.089
5.122
301,980
-0.01(-0.26%)
Apr 26, 2016
5.188
5.188
5.089
5.135
405,463
-0.06(-1.15%)
Apr 25, 2016
5.222
5.222
5.168
5.195
160,956
-0.03(-0.51%)
Apr 22, 2016
5.155
5.222
5.155
5.222
155,054
+0.05(+1.03%)
Apr 21, 2016
5.135
5.182
5.128
5.168
147,990
+0.05(+1.04%)
Apr 20, 2016
5.188
5.188
5.112
5.115
243,409
-0.07(-1.41%)
Apr 19, 2016
5.242
5.242
5.162
5.188
162,520
-0.05(-0.89%)
Apr 18, 2016
5.208
5.242
5.202
5.235
151,939
+0.05(+0.90%)
Apr 15, 2016
5.208
5.222
5.148
5.188
96,582
+0.00(+0.00%)
Apr 14, 2016
5.182
5.255
5.162
5.188
189,042
-0.01(-0.13%)
Apr 13, 2016
5.175
5.195
5.162
5.195
122,599
+0.03(+0.51%)
Apr 12, 2016
5.135
5.175
5.128
5.168
149,910
+0.08(+1.57%)
Apr 11, 2016
5.142
5.148
5.089
5.089
126,391
-0.04(-0.87%)
Apr 08, 2016
5.127
5.160
5.107
5.133
231,742
+0.04(+0.78%)
Apr 07, 2016
5.087
5.127
5.087
5.094
118,553
+0.00(+0.00%)
Apr 06, 2016
5.087
5.120
5.054
5.094
238,374
+0.01(+0.13%)
Apr 05, 2016
5.113
5.153
5.080
5.087
207,718
-0.03(-0.52%)
Apr 04, 2016
5.094
5.113
5.080
5.113
139,586
+0.01(+0.13%)
Apr 01, 2016
5.107
5.113
5.094
5.107
124,013
+0.02(+0.39%)
Mar 31, 2016
5.107
5.120
5.060
5.087
122,296
+0.00(+0.00%)
Mar 30, 2016
5.067
5.100
5.067
5.087
172,370
+0.03(+0.66%)
Mar 29, 2016
5.007
5.087
5.007
5.054
125,100
+0.03(+0.66%)
Mar 28, 2016
4.981
5.054
4.961
5.021
166,129
+0.07(+1.34%)
Mar 24, 2016
4.981
4.954
4.954
4.954
126,970
+0.00(+0.00%)
Mar 23, 2016
5.014
5.014
4.948
4.954
289,868
-0.06(-1.19%)
Mar 22, 2016
5.007
5.034
4.994
5.014
68,351
+0.02(+0.40%)
Mar 21, 2016
4.994
5.001
4.988
4.994
107,511
+0.03(+0.53%)
Mar 18, 2016
5.041
5.067
4.968
4.968
174,400
-0.05(-1.06%)
Mar 17, 2016
5.007
5.041
5.001
5.021
121,647
+0.01(+0.26%)
Mar 16, 2016
5.001
5.021
4.994
5.007
69,849
+0.00(+0.00%)
Mar 15, 2016
5.001
5.021
4.974
5.007
118,809
+0.03(+0.53%)
Mar 14, 2016
4.961
5.021
4.948
4.981
133,234
+0.03(+0.67%)
Mar 11, 2016
4.948
4.988
4.948
4.948
103,030
+0.00(+0.00%)
Mar 10, 2016
4.954
4.974
4.941
4.948
99,532
-0.02(-0.36%)
Mar 09, 2016
4.972
4.979
4.959
4.966
100,613
+0.00(+0.00%)
Mar 08, 2016
4.972
4.986
4.959
4.966
149,172
-0.01(-0.26%)
Mar 07, 2016
4.986
4.986
4.946
4.979
150,520
-0.02(-0.40%)
Mar 04, 2016
4.979
4.999
4.959
4.999
160,314
+0.02(+0.40%)
Mar 03, 2016
4.939
4.979
4.926
4.979
132,090
+0.07(+1.34%)
Mar 02, 2016
4.933
4.959
4.913
4.913
166,102
+0.00(+0.00%)
Mar 01, 2016
4.939
4.979
4.906
4.913
230,269
+0.01(+0.27%)
Feb 29, 2016
4.986
4.992
4.900
4.900
235,220
-0.05(-1.07%)
Feb 26, 2016
4.953
4.972
4.939
4.953
125,244
-0.01(-0.13%)
Feb 25, 2016
4.966
4.972
4.947
4.959
106,371
+0.02(+0.40%)
Feb 24, 2016
4.979
4.979
4.939
4.939
184,323
-0.02(-0.40%)
Feb 23, 2016
4.913
4.959
4.900
4.959
198,789
+0.07(+1.35%)
Feb 22, 2016
4.953
4.972
4.880
4.893
218,623
-0.04(-0.80%)
Feb 19, 2016
4.867
4.933
4.847
4.933
156,504
+0.09(+1.91%)
Feb 18, 2016
4.854
4.887
4.827
4.841
369,674
-0.03(-0.54%)
Feb 17, 2016
4.873
4.900
4.847
4.867
176,814
-0.01(-0.14%)
Feb 16, 2016
4.933
4.953
4.873
4.873
235,928
-0.09(-1.73%)
Feb 12, 2016
4.966
4.959
4.959
4.959
129,497
-0.02(-0.40%)
Feb 11, 2016
4.933
5.005
4.933
4.979
198,375
+0.05(+0.94%)
Feb 10, 2016
4.966
5.019
4.933
4.933
264,319
-0.06(-1.15%)
Feb 09, 2016
4.977
5.003
4.964
4.990
187,801
+0.00(+0.00%)
Feb 08, 2016
4.958
4.990
4.905
4.990
272,924
+0.06(+1.20%)
Feb 05, 2016
4.925
4.984
4.925
4.931
83,910
+0.03(+0.67%)
Feb 04, 2016
4.958
4.958
4.898
4.898
226,203
-0.05(-1.06%)
Feb 03, 2016
4.905
4.990
4.905
4.951
284,203
+0.08(+1.62%)
Feb 02, 2016
4.866
4.905
4.866
4.872
111,224
-0.02(-0.34%)
Feb 01, 2016
4.898
4.898
4.866
4.889
144,604
-0.00(-0.07%)
Jan 29, 2016
4.846
4.892
4.833
4.892
171,027
+0.07(+1.50%)
Jan 28, 2016
4.833
4.852
4.800
4.820
196,870
+0.01(+0.14%)
Jan 27, 2016
4.852
4.872
4.813
4.813
183,776
-0.04(-0.81%)
Jan 26, 2016
4.859
4.892
4.800
4.852
347,551
+0.01(+0.27%)
Jan 25, 2016
4.879
4.885
4.839
4.839
103,433
-0.01(-0.27%)
Jan 22, 2016
4.859
4.879
4.839
4.852
126,818
+0.01(+0.14%)
Jan 21, 2016
4.820
4.859
4.789
4.846
74,780
+0.07(+1.37%)
Jan 20, 2016
4.839
4.839
4.721
4.780
208,843
-0.05(-1.09%)
Jan 19, 2016
4.859
4.885
4.826
4.833
194,489
+0.01(+0.27%)
Jan 15, 2016
4.787
4.820
4.820
4.820
136,455
+0.05(+1.10%)
Jan 14, 2016
4.813
4.821
4.761
4.767
182,166
-0.03(-0.55%)
Jan 13, 2016
4.872
4.872
4.787
4.793
319,095
-0.08(-1.58%)
Jan 12, 2016
4.838
4.870
4.838
4.870
152,667
+0.03(+0.54%)
Jan 11, 2016
4.844
4.857
4.831
4.844
56,443
+0.01(+0.13%)
Jan 08, 2016
4.857
4.870
4.831
4.838
161,896
-0.03(-0.54%)
Jan 07, 2016
4.877
4.890
4.846
4.864
92,407
+0.01(+0.13%)
Jan 06, 2016
4.838
4.910
4.838
4.857
180,960
+0.01(+0.27%)
Jan 05, 2016
4.785
4.844
4.773
4.844
96,083
+0.07(+1.51%)
Jan 04, 2016
4.772
4.811
4.753
4.772
174,907
+0.01(+0.14%)
Dec 31, 2015
4.811
4.766
4.766
4.766
132,316
-0.02(-0.51%)
Dec 30, 2015
4.753
4.805
4.740
4.790
243,937
+0.06(+1.20%)
Dec 29, 2015
4.746
4.759
4.733
4.733
110,251
-0.04(-0.82%)
Dec 28, 2015
4.753
4.798
4.733
4.772
218,934
+0.02(+0.41%)
Dec 24, 2015
4.818
4.753
4.753
4.753
116,714
-0.07(-1.36%)
Dec 23, 2015
4.759
4.818
4.755
4.818
167,554
+0.07(+1.52%)
Dec 22, 2015
4.733
4.763
4.727
4.746
96,468
+0.02(+0.41%)
Dec 21, 2015
4.733
4.753
4.726
4.726
83,923
+0.00(+0.00%)
Dec 18, 2015
4.733
4.746
4.700
4.726
172,666
+0.01(+0.28%)
Dec 17, 2015
4.668
4.720
4.668
4.713
151,006
+0.05(+1.12%)
Dec 16, 2015
4.628
4.674
4.615
4.661
169,270
+0.05(+0.99%)
Dec 15, 2015
4.576
4.668
4.576
4.615
195,873
+0.06(+1.29%)
Dec 14, 2015
4.642
4.647
4.557
4.557
178,317
-0.08(-1.83%)
Dec 11, 2015
4.681
4.700
4.642
4.642
129,700
-0.02(-0.42%)
Dec 10, 2015
4.720
4.720
4.648
4.661
112,726
-0.05(-1.11%)
Dec 09, 2015
4.740
4.746
4.694
4.713
173,117
+0.00(+0.04%)
Dec 08, 2015
4.660
4.731
4.653
4.712
286,845
+0.05(+0.98%)
Dec 07, 2015
4.666
4.673
4.640
4.666
138,108
+0.00(+0.00%)
Dec 04, 2015
4.633
4.666
4.633
4.666
104,309
+0.02(+0.42%)
Dec 03, 2015
4.640
4.647
4.607
4.647
154,689
+0.00(+0.00%)
Dec 02, 2015
4.660
4.666
4.633
4.647
71,243
-0.01(-0.28%)
Dec 01, 2015
4.620
4.660
4.615
4.660
231,285
+0.05(+0.99%)
Nov 30, 2015
4.575
4.614
4.555
4.614
195,733
+0.04(+0.85%)
Nov 27, 2015
4.588
4.588
4.575
4.575
13,371
+0.00(+0.00%)
Nov 25, 2015
4.601
4.575
4.575
4.575
161,039
-0.01(-0.28%)
Nov 24, 2015
4.594
4.607
4.575
4.588
174,893
-0.01(-0.14%)
Nov 23, 2015
4.601
4.640
4.581
4.594
229,935
+0.00(+0.00%)
Nov 20, 2015
4.594
4.624
4.575
4.594
165,884
+0.03(+0.57%)
Nov 19, 2015
4.581
4.582
4.555
4.568
208,794
+0.01(+0.29%)
Nov 18, 2015
4.549
4.575
4.529
4.555
193,648
+0.01(+0.14%)
Nov 17, 2015
4.542
4.568
4.536
4.549
129,338
+0.01(+0.29%)
Nov 16, 2015
4.555
4.575
4.523
4.536
142,264
-0.02(-0.43%)
Nov 13, 2015
4.529
4.594
4.510
4.555
220,230
+0.04(+0.86%)
Nov 12, 2015
4.471
4.536
4.471
4.516
194,654
+0.04(+0.91%)
Nov 11, 2015
4.456
4.495
4.424
4.475
172,056
+0.03(+0.58%)
Nov 10, 2015
4.430
4.469
4.404
4.450
77,412
+0.00(+0.00%)
Nov 09, 2015
4.450
4.450
4.378
4.450
164,483
-0.02(-0.43%)
Nov 06, 2015
4.456
4.469
4.411
4.469
200,083
-0.01(-0.14%)
Nov 05, 2015
4.521
4.534
4.475
4.475
143,948
-0.07(-1.57%)
Nov 04, 2015
4.527
4.553
4.482
4.547
161,852
+0.00(+0.00%)
Nov 03, 2015
4.508
4.547
4.482
4.547
156,882
+0.04(+0.86%)
Nov 02, 2015
4.495
4.534
4.469
4.508
120,588
+0.00(+0.00%)
Oct 30, 2015
4.540
4.540
4.482
4.508
152,460
-0.03(-0.71%)
Oct 29, 2015
4.469
4.540
4.450
4.540
131,829
+0.06(+1.30%)
Oct 28, 2015
4.534
4.534
4.475
4.482
141,661
-0.06(-1.42%)
Oct 27, 2015
4.521
4.547
4.508
4.547
145,115
+0.01(+0.29%)
Oct 26, 2015
4.482
4.534
4.456
4.534
234,241
+0.06(+1.30%)
Oct 23, 2015
4.463
4.482
4.456
4.475
77,457
+0.01(+0.29%)
Oct 22, 2015
4.443
4.463
4.430
4.463
103,706
+0.00(+0.00%)
Oct 21, 2015
4.456
4.463
4.424
4.463
131,953
+0.01(+0.15%)
Oct 20, 2015
4.437
4.456
4.404
4.456
203,590
+0.03(+0.73%)
Oct 19, 2015
4.430
4.443
4.417
4.424
89,474
-0.02(-0.44%)
Oct 16, 2015
4.404
4.443
4.391
4.443
154,637
+0.02(+0.44%)
Oct 15, 2015
4.404
4.424
4.404
4.424
60,957
+0.01(+0.15%)
Oct 14, 2015
4.411
4.417
4.398
4.417
33,324
+0.02(+0.44%)
Oct 13, 2015
4.404
4.424
4.398
4.398
76,577
-0.01(-0.25%)
Oct 12, 2015
4.390
4.428
4.390
4.409
155,236
+0.01(+0.29%)
Oct 09, 2015
4.396
4.402
4.390
4.396
39,492
-0.03(-0.58%)
Oct 08, 2015
4.422
4.428
4.390
4.422
67,299
+0.02(+0.44%)
Oct 07, 2015
4.415
4.428
4.396
4.402
118,843
-0.03(-0.73%)
Oct 06, 2015
4.423
4.435
4.415
4.435
51,245
+0.00(+0.00%)
Oct 05, 2015
4.377
4.435
4.377
4.435
127,233
+0.04(+0.88%)
Oct 02, 2015
4.377
4.411
4.370
4.396
153,508
+0.03(+0.74%)
Oct 01, 2015
4.357
4.390
4.357
4.364
105,462
+0.01(+0.15%)
Sep 30, 2015
4.370
4.370
4.356
4.357
90,411
-0.01(-0.29%)
Sep 29, 2015
4.357
4.370
4.344
4.370
69,608
+0.01(+0.30%)
Sep 28, 2015
4.383
4.396
4.347
4.357
69,358
-0.04(-0.86%)
Sep 25, 2015
4.364
4.402
4.364
4.395
85,867
+0.02(+0.57%)
Sep 24, 2015
4.370
4.396
4.357
4.370
79,991
-0.01(-0.29%)
Sep 23, 2015
4.370
4.390
4.364
4.383
45,429
+0.00(+0.00%)
Sep 22, 2015
4.338
4.390
4.332
4.383
90,721
+0.04(+0.97%)
Sep 21, 2015
4.351
4.364
4.332
4.341
111,806
-0.02(-0.52%)
Sep 18, 2015
4.280
4.402
4.280
4.364
244,968
+0.06(+1.35%)
Sep 17, 2015
4.299
4.325
4.267
4.306
73,334
+0.03(+0.75%)
Sep 16, 2015
4.261
4.299
4.261
4.274
63,529
-0.01(-0.15%)
Sep 15, 2015
4.280
4.299
4.267
4.280
68,905
-0.01(-0.15%)
Sep 14, 2015
4.325
4.338
4.280
4.286
69,952
-0.05(-1.19%)
Sep 11, 2015
4.351
4.364
4.338
4.338
66,701
-0.03(-0.59%)
Sep 10, 2015
4.344
4.377
4.338
4.364
115,256
-0.01(-0.25%)
Sep 09, 2015
4.349
4.375
4.336
4.375
100,784
+0.03(+0.59%)
Sep 08, 2015
4.311
4.368
4.311
4.349
114,466
+0.04(+0.89%)
Sep 04, 2015
4.291
4.311
4.311
4.311
63,291
+0.01(+0.15%)
Sep 03, 2015
4.291
4.304
4.279
4.304
57,771
+0.03(+0.60%)
Sep 02, 2015
4.266
4.291
4.247
4.279
115,949
+0.01(+0.30%)
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.