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
)
6.690
+0.010 (+0.15%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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, 2021
7.262
7.262
7.195
7.237
106,222
+0.00(+0.00%)
Aug 30, 2021
7.203
7.237
7.177
7.237
72,820
+0.03(+0.47%)
Aug 27, 2021
7.151
7.211
7.134
7.203
67,514
+0.06(+0.84%)
Aug 26, 2021
7.083
7.143
7.083
7.143
52,565
+0.06(+0.84%)
Aug 25, 2021
7.126
7.126
7.083
7.083
37,389
-0.02(-0.30%)
Aug 24, 2021
7.117
7.117
7.083
7.105
25,569
-0.01(-0.18%)
Aug 23, 2021
7.066
7.126
7.032
7.117
51,605
+0.05(+0.72%)
Aug 20, 2021
7.015
7.109
6.998
7.066
45,044
+0.03(+0.36%)
Aug 19, 2021
7.023
7.041
6.955
7.041
51,601
+0.01(+0.12%)
Aug 18, 2021
7.006
7.032
6.981
7.032
32,554
+0.04(+0.61%)
Aug 17, 2021
6.981
7.006
6.981
6.989
58,049
-0.02(-0.24%)
Aug 16, 2021
7.006
7.058
7.006
7.006
33,739
+0.00(+0.00%)
Aug 13, 2021
6.972
7.041
6.972
7.006
39,403
+0.05(+0.76%)
Aug 12, 2021
7.013
7.038
6.954
6.954
70,544
-0.04(-0.61%)
Aug 11, 2021
7.047
7.047
6.962
6.996
77,310
-0.02(-0.24%)
Aug 10, 2021
7.064
7.124
6.979
7.013
95,213
-0.08(-1.08%)
Aug 09, 2021
7.098
7.115
7.060
7.090
39,583
+0.03(+0.48%)
Aug 06, 2021
7.081
7.107
6.996
7.056
34,492
+0.03(+0.36%)
Aug 05, 2021
7.175
7.226
7.013
7.030
81,791
-0.15(-2.13%)
Aug 04, 2021
7.132
7.209
7.132
7.183
40,753
+0.08(+1.08%)
Aug 03, 2021
7.124
7.149
7.107
7.107
29,379
-0.04(-0.59%)
Aug 02, 2021
7.158
7.183
7.127
7.149
19,388
+0.02(+0.24%)
Jul 30, 2021
7.243
7.260
7.124
7.132
128,910
-0.08(-1.06%)
Jul 29, 2021
7.115
7.209
7.073
7.209
50,011
+0.11(+1.56%)
Jul 28, 2021
6.987
7.098
6.936
7.098
88,757
+0.13(+1.83%)
Jul 27, 2021
6.936
6.996
6.915
6.971
67,932
+0.05(+0.74%)
Jul 26, 2021
6.877
6.920
6.877
6.920
53,082
+0.06(+0.87%)
Jul 23, 2021
6.826
6.894
6.826
6.860
38,544
+0.03(+0.50%)
Jul 22, 2021
6.834
6.876
6.817
6.826
67,095
-0.01(-0.12%)
Jul 21, 2021
6.894
6.894
6.834
6.834
49,537
-0.04(-0.62%)
Jul 20, 2021
6.885
6.894
6.868
6.877
54,610
+0.02(+0.25%)
Jul 19, 2021
6.890
6.893
6.834
6.860
100,197
-0.01(-0.12%)
Jul 16, 2021
6.920
6.920
6.843
6.868
58,199
-0.03(-0.49%)
Jul 15, 2021
6.971
6.971
6.885
6.902
74,072
-0.03(-0.49%)
Jul 14, 2021
7.064
7.064
6.936
6.936
76,650
-0.03(-0.37%)
Jul 13, 2021
7.013
7.021
6.962
6.962
46,660
-0.03(-0.46%)
Jul 12, 2021
7.087
7.087
6.994
6.994
84,454
-0.05(-0.72%)
Jul 09, 2021
7.087
7.087
7.028
7.045
60,856
-0.04(-0.60%)
Jul 08, 2021
7.087
7.147
7.048
7.087
57,790
-0.01(-0.12%)
Jul 07, 2021
7.020
7.096
6.986
7.096
65,640
+0.10(+1.45%)
Jul 06, 2021
6.977
7.011
6.977
6.994
33,754
-0.01(-0.12%)
Jul 02, 2021
7.037
7.037
6.952
7.003
84,639
-0.03(-0.48%)
Jul 01, 2021
7.054
7.071
6.986
7.037
88,100
+0.00(+0.00%)
Jun 30, 2021
6.986
7.061
6.961
7.037
76,265
+0.06(+0.85%)
Jun 29, 2021
6.910
6.986
6.910
6.977
65,078
+0.04(+0.61%)
Jun 28, 2021
6.935
6.935
6.888
6.935
62,132
+0.03(+0.49%)
Jun 25, 2021
6.901
6.901
6.884
6.901
11,286
+0.02(+0.25%)
Jun 24, 2021
6.867
6.893
6.867
6.884
34,130
+0.02(+0.25%)
Jun 23, 2021
6.867
6.876
6.859
6.867
26,915
+0.02(+0.25%)
Jun 22, 2021
6.825
6.859
6.825
6.850
34,733
+0.04(+0.62%)
Jun 21, 2021
6.816
6.858
6.800
6.808
75,482
-0.01(-0.12%)
Jun 18, 2021
6.842
6.842
6.808
6.816
94,667
-0.03(-0.49%)
Jun 17, 2021
6.842
6.867
6.816
6.850
61,914
+0.02(+0.25%)
Jun 16, 2021
6.825
6.884
6.825
6.833
37,603
-0.03(-0.37%)
Jun 15, 2021
6.893
6.910
6.791
6.859
96,553
-0.01(-0.12%)
Jun 14, 2021
6.918
6.918
6.842
6.867
81,224
-0.03(-0.49%)
Jun 11, 2021
6.943
6.952
6.876
6.901
52,755
+0.00(+0.02%)
Jun 10, 2021
6.925
6.933
6.891
6.899
33,203
-0.01(-0.12%)
Jun 09, 2021
6.908
6.929
6.908
6.908
68,581
-0.02(-0.24%)
Jun 08, 2021
6.925
6.942
6.883
6.925
16,713
+0.03(+0.49%)
Jun 07, 2021
6.891
6.901
6.874
6.891
34,810
+0.00(+0.00%)
Jun 04, 2021
6.916
6.916
6.874
6.891
35,240
-0.03(-0.37%)
Jun 03, 2021
6.916
6.933
6.891
6.916
40,335
+0.01(+0.12%)
Jun 02, 2021
6.958
6.975
6.899
6.908
41,142
-0.01(-0.12%)
Jun 01, 2021
6.942
6.942
6.899
6.916
38,043
+0.02(+0.24%)
May 28, 2021
6.942
6.970
6.891
6.899
74,666
-0.02(-0.24%)
May 27, 2021
6.925
6.925
6.908
6.916
28,859
-0.03(-0.36%)
May 26, 2021
7.018
7.018
6.916
6.942
130,213
-0.03(-0.48%)
May 25, 2021
6.849
7.026
6.798
6.975
88,823
+0.15(+2.22%)
May 24, 2021
6.832
6.874
6.807
6.824
48,705
-0.01(-0.12%)
May 21, 2021
6.832
6.840
6.815
6.832
34,524
-0.01(-0.11%)
May 20, 2021
6.815
6.874
6.767
6.840
68,118
+0.03(+0.49%)
May 19, 2021
6.840
6.849
6.790
6.807
39,719
+0.02(+0.25%)
May 18, 2021
6.840
6.849
6.756
6.790
29,892
+0.01(+0.12%)
May 17, 2021
6.798
6.850
6.781
6.781
38,427
-0.01(-0.12%)
May 14, 2021
6.950
6.950
6.790
6.790
79,118
-0.17(-2.40%)
May 13, 2021
7.007
7.007
6.898
6.957
96,582
+0.05(+0.73%)
May 12, 2021
6.890
6.916
6.881
6.906
75,023
+0.03(+0.37%)
May 11, 2021
6.848
6.890
6.839
6.881
54,140
+0.03(+0.37%)
May 10, 2021
6.864
6.890
6.814
6.856
50,619
+0.01(+0.12%)
May 07, 2021
6.856
6.873
6.822
6.848
56,323
+0.03(+0.37%)
May 06, 2021
6.797
6.848
6.797
6.822
50,838
+0.03(+0.50%)
May 05, 2021
6.730
6.822
6.696
6.789
67,809
+0.09(+1.38%)
May 04, 2021
6.680
6.713
6.680
6.696
28,775
+0.02(+0.25%)
May 03, 2021
6.696
6.696
6.671
6.680
61,220
-0.02(-0.25%)
Apr 30, 2021
6.688
6.696
6.638
6.696
90,931
+0.03(+0.38%)
Apr 29, 2021
6.705
6.705
6.646
6.671
70,268
-0.03(-0.50%)
Apr 28, 2021
6.722
6.764
6.663
6.705
118,328
+0.00(+0.00%)
Apr 27, 2021
6.747
6.772
6.688
6.705
60,738
-0.01(-0.13%)
Apr 26, 2021
6.696
6.738
6.680
6.713
103,336
+0.02(+0.25%)
Apr 23, 2021
6.722
6.722
6.680
6.696
55,939
-0.02(-0.25%)
Apr 22, 2021
6.705
6.730
6.680
6.713
48,251
+0.00(+0.00%)
Apr 21, 2021
6.680
6.738
6.680
6.713
77,806
+0.02(+0.25%)
Apr 20, 2021
6.722
6.722
6.671
6.696
69,471
-0.03(-0.37%)
Apr 19, 2021
6.680
6.722
6.680
6.722
67,442
+0.04(+0.63%)
Apr 16, 2021
6.705
6.722
6.680
6.680
34,991
-0.04(-0.63%)
Apr 15, 2021
6.671
6.722
6.663
6.722
61,166
+0.06(+0.88%)
Apr 14, 2021
6.722
6.722
6.646
6.663
65,956
-0.06(-0.87%)
Apr 13, 2021
6.680
6.722
6.680
6.722
69,587
+0.07(+1.04%)
Apr 12, 2021
6.653
6.661
6.619
6.653
77,603
+0.03(+0.38%)
Apr 09, 2021
6.636
6.644
6.579
6.628
120,098
-0.02(-0.25%)
Apr 08, 2021
6.644
6.661
6.611
6.644
64,938
+0.02(+0.25%)
Apr 07, 2021
6.686
6.686
6.619
6.628
87,285
-0.04(-0.63%)
Apr 06, 2021
6.661
6.695
6.653
6.669
39,221
-0.01(-0.13%)
Apr 05, 2021
6.669
6.695
6.636
6.678
60,727
+0.04(+0.63%)
Apr 01, 2021
6.602
6.660
6.602
6.636
40,630
+0.03(+0.51%)
Mar 31, 2021
6.636
6.644
6.586
6.602
86,049
-0.02(-0.25%)
Mar 30, 2021
6.594
6.619
6.569
6.619
41,558
+0.05(+0.76%)
Mar 29, 2021
6.577
6.619
6.552
6.569
83,785
+0.00(+0.00%)
Mar 26, 2021
6.519
6.586
6.510
6.569
125,834
+0.08(+1.16%)
Mar 25, 2021
6.527
6.527
6.485
6.494
50,691
-0.03(-0.39%)
Mar 24, 2021
6.502
6.527
6.477
6.519
86,359
+0.06(+0.91%)
Mar 23, 2021
6.527
6.527
6.443
6.460
89,366
-0.05(-0.77%)
Mar 22, 2021
6.569
6.569
6.502
6.510
101,812
-0.07(-1.02%)
Mar 19, 2021
6.594
6.594
6.565
6.577
17,686
+0.00(+0.00%)
Mar 18, 2021
6.569
6.577
6.536
6.577
46,526
-0.02(-0.25%)
Mar 17, 2021
6.594
6.594
6.569
6.594
61,952
+0.00(+0.00%)
Mar 16, 2021
6.661
6.661
6.561
6.594
77,492
-0.05(-0.76%)
Mar 15, 2021
6.619
6.653
6.586
6.644
33,426
+0.03(+0.38%)
Mar 12, 2021
6.695
6.695
6.555
6.619
59,750
+0.04(+0.66%)
Mar 11, 2021
6.626
6.656
6.567
6.576
26,926
-0.01(-0.13%)
Mar 10, 2021
6.559
6.584
6.534
6.584
47,009
+0.05(+0.77%)
Mar 09, 2021
6.551
6.551
6.501
6.534
40,186
+0.06(+0.90%)
Mar 08, 2021
6.451
6.492
6.451
6.476
66,373
-0.02(-0.26%)
Mar 05, 2021
6.501
6.509
6.459
6.492
58,553
-0.02(-0.38%)
Mar 04, 2021
6.576
6.626
6.467
6.517
74,455
-0.03(-0.38%)
Mar 03, 2021
6.542
6.552
6.501
6.542
66,918
+0.00(+0.00%)
Mar 02, 2021
6.584
6.584
6.509
6.542
49,202
+0.00(+0.00%)
Mar 01, 2021
6.559
6.598
6.509
6.542
42,907
+0.04(+0.64%)
Feb 26, 2021
6.542
6.580
6.467
6.501
64,073
+0.03(+0.39%)
Feb 25, 2021
6.601
6.601
6.467
6.476
76,556
-0.14(-2.14%)
Feb 24, 2021
6.484
6.626
6.442
6.617
100,246
+0.17(+2.58%)
Feb 23, 2021
6.551
6.551
6.376
6.451
101,135
-0.08(-1.15%)
Feb 22, 2021
6.626
6.626
6.509
6.526
110,536
-0.08(-1.26%)
Feb 19, 2021
6.676
6.676
6.584
6.609
51,354
-0.03(-0.38%)
Feb 18, 2021
6.684
6.709
6.592
6.634
102,740
-0.08(-1.24%)
Feb 17, 2021
6.609
6.734
6.609
6.717
110,349
+0.11(+1.64%)
Feb 16, 2021
6.734
6.734
6.592
6.609
93,506
-0.13(-1.86%)
Feb 12, 2021
6.801
6.801
6.701
6.734
30,596
-0.05(-0.74%)
Feb 11, 2021
6.759
6.859
6.759
6.784
49,414
+0.03(+0.39%)
Feb 10, 2021
6.782
6.873
6.736
6.757
45,837
+0.03(+0.49%)
Feb 09, 2021
6.708
6.890
6.658
6.724
132,100
+0.01(+0.12%)
Feb 08, 2021
6.741
6.766
6.691
6.716
84,763
+0.02(+0.37%)
Feb 05, 2021
6.641
6.739
6.641
6.691
96,489
+0.07(+1.00%)
Feb 04, 2021
6.591
6.641
6.575
6.625
57,139
+0.04(+0.63%)
Feb 03, 2021
6.583
6.600
6.575
6.583
27,573
+0.00(+0.00%)
Feb 02, 2021
6.566
6.608
6.542
6.583
74,079
+0.03(+0.51%)
Feb 01, 2021
6.591
6.625
6.517
6.550
91,413
-0.02(-0.25%)
Jan 29, 2021
6.591
6.591
6.533
6.566
36,861
+0.01(+0.13%)
Jan 28, 2021
6.558
6.608
6.517
6.558
20,339
+0.00(+0.00%)
Jan 27, 2021
6.600
6.625
6.550
6.558
103,700
-0.03(-0.50%)
Jan 26, 2021
6.575
6.633
6.542
6.591
140,585
+0.06(+0.89%)
Jan 25, 2021
6.550
6.558
6.533
6.533
86,352
+0.01(+0.13%)
Jan 22, 2021
6.550
6.583
6.514
6.525
111,908
+0.01(+0.13%)
Jan 21, 2021
6.525
6.525
6.500
6.517
51,441
+0.02(+0.38%)
Jan 20, 2021
6.508
6.558
6.483
6.492
44,830
-0.02(-0.26%)
Jan 19, 2021
6.566
6.566
6.492
6.508
46,475
-0.05(-0.76%)
Jan 15, 2021
6.508
6.558
6.502
6.558
59,025
+0.05(+0.77%)
Jan 14, 2021
6.558
6.558
6.492
6.508
63,572
+0.03(+0.41%)
Jan 13, 2021
6.531
6.531
6.474
6.482
30,600
+0.00(+0.00%)
Jan 12, 2021
6.482
6.490
6.449
6.482
28,540
+0.02(+0.38%)
Jan 11, 2021
6.473
6.482
6.416
6.457
109,315
-0.02(-0.38%)
Jan 08, 2021
6.540
6.540
6.473
6.482
96,038
-0.01(-0.13%)
Jan 07, 2021
6.531
6.531
6.473
6.490
27,565
+0.00(+0.00%)
Jan 06, 2021
6.548
6.548
6.465
6.490
80,587
-0.07(-1.01%)
Jan 05, 2021
6.531
6.564
6.531
6.556
65,299
+0.02(+0.38%)
Jan 04, 2021
6.531
6.548
6.490
6.531
119,650
+0.01(+0.13%)
Dec 31, 2020
6.523
6.523
6.523
98,204
+0.07(+1.15%)
Dec 30, 2020
6.424
6.465
6.383
6.449
98,204
+0.04(+0.65%)
Dec 29, 2020
6.366
6.415
6.360
6.407
117,956
+0.08(+1.31%)
Dec 28, 2020
6.316
6.365
6.283
6.325
121,580
-0.05(-0.76%)
Dec 24, 2020
6.407
6.424
6.358
6.373
36,891
-0.02(-0.28%)
Dec 23, 2020
6.366
6.465
6.366
6.391
37,451
+0.07(+1.05%)
Dec 22, 2020
6.358
6.383
6.267
6.325
80,640
+0.01(+0.13%)
Dec 21, 2020
6.366
6.416
6.275
6.316
90,731
-0.03(-0.52%)
Dec 18, 2020
6.391
6.399
6.279
6.349
86,724
+0.00(+0.00%)
Dec 17, 2020
6.300
6.349
6.242
6.349
113,418
+0.08(+1.32%)
Dec 16, 2020
6.316
6.316
6.242
6.267
46,075
+0.00(+0.00%)
Dec 15, 2020
6.374
6.374
6.250
6.267
85,902
-0.04(-0.66%)
Dec 14, 2020
6.424
6.466
6.275
6.308
156,699
-0.10(-1.52%)
Dec 11, 2020
6.389
6.414
6.389
6.406
27,934
+0.02(+0.26%)
Dec 10, 2020
6.373
6.406
6.373
6.389
88,420
+0.03(+0.52%)
Dec 09, 2020
6.315
6.373
6.315
6.356
72,029
+0.04(+0.65%)
Dec 08, 2020
6.323
6.323
6.290
6.315
52,050
+0.02(+0.39%)
Dec 07, 2020
6.307
6.336
6.257
6.290
56,015
+0.02(+0.26%)
Dec 04, 2020
6.290
6.290
6.253
6.274
50,525
+0.02(+0.40%)
Dec 03, 2020
6.274
6.315
6.241
6.249
75,114
+0.01(+0.13%)
Dec 02, 2020
6.307
6.307
6.216
6.241
107,886
-0.02(-0.39%)
Dec 01, 2020
6.323
6.323
6.266
6.266
73,705
-0.02(-0.26%)
Nov 30, 2020
6.365
6.373
6.241
6.282
91,243
-0.03(-0.52%)
Nov 27, 2020
6.290
6.332
6.249
6.315
60,970
+0.07(+1.05%)
Nov 25, 2020
6.307
6.332
6.249
6.249
138,336
+0.01(+0.13%)
Nov 24, 2020
6.208
6.249
6.208
6.241
45,855
+0.04(+0.66%)
Nov 23, 2020
6.225
6.257
6.183
6.200
66,446
+0.02(+0.27%)
Nov 20, 2020
6.183
6.225
6.175
6.183
58,298
+0.03(+0.54%)
Nov 19, 2020
6.159
6.183
6.101
6.150
261,181
+0.02(+0.40%)
Nov 18, 2020
6.109
6.167
6.109
6.126
57,290
+0.02(+0.27%)
Nov 17, 2020
6.134
6.150
6.052
6.109
151,890
+0.01(+0.14%)
Nov 16, 2020
6.068
6.134
6.065
6.101
160,106
+0.06(+0.95%)
Nov 13, 2020
6.010
6.068
5.994
6.043
113,074
+0.03(+0.55%)
Nov 12, 2020
6.035
6.068
6.007
6.010
65,967
-0.01(-0.11%)
Nov 11, 2020
6.107
6.115
6.009
6.017
99,121
-0.01(-0.14%)
Nov 10, 2020
6.025
6.099
6.017
6.025
105,509
+0.00(+0.00%)
Nov 09, 2020
6.107
6.107
6.009
6.025
208,531
-0.04(-0.68%)
Nov 06, 2020
6.042
6.083
6.001
6.066
83,194
+0.05(+0.82%)
Nov 05, 2020
5.951
6.033
5.943
6.017
116,540
+0.10(+1.66%)
Nov 04, 2020
5.951
5.951
5.886
5.919
106,323
+0.06(+0.98%)
Nov 03, 2020
5.853
5.886
5.837
5.861
56,922
+0.05(+0.85%)
Nov 02, 2020
5.804
5.853
5.804
5.812
68,548
+0.01(+0.14%)
Oct 30, 2020
5.837
5.852
5.779
5.804
53,795
+0.01(+0.14%)
Oct 29, 2020
5.788
5.796
5.779
5.796
49,371
+0.03(+0.57%)
Oct 28, 2020
5.697
5.779
5.697
5.763
140,894
+0.01(+0.14%)
Oct 27, 2020
5.878
5.878
5.714
5.755
489,164
-0.07(-1.27%)
Oct 26, 2020
5.886
5.886
5.820
5.829
66,175
-0.06(-0.97%)
Oct 23, 2020
5.878
5.886
5.853
5.886
91,123
+0.00(+0.00%)
Oct 22, 2020
5.960
5.960
5.861
5.886
231,919
-0.06(-0.97%)
Oct 21, 2020
5.968
6.001
5.919
5.943
86,928
-0.03(-0.55%)
Oct 20, 2020
5.984
5.988
5.968
5.976
95,244
-0.01(-0.14%)
Oct 19, 2020
6.017
6.017
5.968
5.984
55,634
-0.02(-0.27%)
Oct 16, 2020
6.033
6.033
5.968
6.001
53,186
-0.02(-0.27%)
Oct 15, 2020
6.025
6.025
5.968
6.017
62,383
+0.00(+0.00%)
Oct 14, 2020
6.017
6.025
5.991
6.017
86,064
+0.00(+0.03%)
Oct 13, 2020
6.032
6.077
6.007
6.015
59,106
-0.02(-0.27%)
Oct 12, 2020
6.032
6.073
5.999
6.032
69,347
+0.00(+0.00%)
Oct 09, 2020
5.999
6.056
5.999
6.032
54,643
+0.01(+0.14%)
Oct 08, 2020
6.007
6.032
5.983
6.024
43,603
+0.02(+0.41%)
Oct 07, 2020
5.958
6.021
5.958
5.999
77,719
+0.04(+0.68%)
Oct 06, 2020
5.926
5.966
5.926
5.958
38,533
+0.00(+0.00%)
Oct 05, 2020
5.966
5.966
5.942
5.958
81,749
-0.02(-0.41%)
Oct 02, 2020
5.950
5.983
5.950
5.983
38,593
+0.02(+0.27%)
Oct 01, 2020
5.983
5.999
5.950
5.966
80,030
+0.01(+0.14%)
Sep 30, 2020
6.064
6.064
5.958
5.958
90,418
-0.05(-0.82%)
Sep 29, 2020
5.975
6.015
5.974
6.008
22,488
+0.03(+0.56%)
Sep 28, 2020
5.991
6.056
5.958
5.975
97,077
+0.04(+0.67%)
Sep 25, 2020
5.966
5.966
5.926
5.935
53,908
-0.04(-0.67%)
Sep 24, 2020
5.926
5.975
5.926
5.975
63,998
-0.01(-0.14%)
Sep 23, 2020
6.040
6.048
5.975
5.983
108,902
-0.01(-0.09%)
Sep 22, 2020
5.983
6.010
5.983
5.988
39,354
+0.01(+0.09%)
Sep 21, 2020
5.983
5.999
5.983
5.983
68,580
-0.01(-0.14%)
Sep 18, 2020
5.966
5.999
5.966
5.991
46,434
-0.01(-0.14%)
Sep 17, 2020
6.015
6.024
5.942
5.999
112,698
-0.02(-0.41%)
Sep 16, 2020
6.032
6.048
6.007
6.024
49,913
+0.01(+0.14%)
Sep 15, 2020
6.048
6.089
6.007
6.015
70,035
-0.07(-1.07%)
Sep 14, 2020
6.089
6.109
6.064
6.081
62,201
+0.02(+0.30%)
Sep 11, 2020
6.022
6.095
6.022
6.063
68,659
+0.02(+0.27%)
Sep 10, 2020
6.030
6.055
6.022
6.047
78,540
+0.02(+0.27%)
Sep 09, 2020
6.022
6.047
6.014
6.030
121,957
+0.00(+0.00%)
Sep 08, 2020
5.990
6.047
5.990
6.030
45,515
-0.02(-0.40%)
Sep 04, 2020
6.038
6.055
5.949
6.055
107,296
+0.02(+0.40%)
Sep 03, 2020
6.038
6.071
6.022
6.030
56,593
-0.02(-0.40%)
Sep 02, 2020
6.055
6.087
6.030
6.055
73,169
+0.02(+0.27%)
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.