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
)
6.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 29, 2016
4.801
4.846
4.788
4.846
172,633
+0.07(+1.50%)
Jan 28, 2016
4.788
4.807
4.755
4.775
198,719
+0.01(+0.14%)
Jan 27, 2016
4.807
4.827
4.768
4.768
185,502
-0.04(-0.81%)
Jan 26, 2016
4.814
4.846
4.755
4.807
350,815
+0.01(+0.27%)
Jan 25, 2016
4.833
4.840
4.794
4.794
104,404
-0.01(-0.27%)
Jan 22, 2016
4.814
4.833
4.794
4.807
128,009
+0.01(+0.14%)
Jan 21, 2016
4.775
4.814
4.744
4.801
75,483
+0.07(+1.37%)
Jan 20, 2016
4.794
4.794
4.677
4.736
210,805
-0.05(-1.09%)
Jan 19, 2016
4.814
4.840
4.781
4.788
196,316
+0.01(+0.27%)
Jan 15, 2016
4.742
4.775
4.775
4.775
137,737
+0.05(+1.10%)
Jan 14, 2016
4.768
4.776
4.716
4.723
183,877
-0.03(-0.55%)
Jan 13, 2016
4.827
4.827
4.742
4.749
322,092
-0.08(-1.58%)
Jan 12, 2016
4.793
4.825
4.793
4.825
154,101
+0.03(+0.54%)
Jan 11, 2016
4.799
4.812
4.786
4.799
56,973
+0.01(+0.13%)
Jan 08, 2016
4.812
4.825
4.786
4.793
163,416
-0.03(-0.54%)
Jan 07, 2016
4.831
4.844
4.801
4.819
93,275
+0.01(+0.13%)
Jan 06, 2016
4.793
4.864
4.793
4.812
182,660
+0.01(+0.27%)
Jan 05, 2016
4.741
4.799
4.728
4.799
96,985
+0.07(+1.51%)
Jan 04, 2016
4.728
4.767
4.708
4.728
176,550
+0.01(+0.14%)
Dec 31, 2015
4.767
4.721
4.721
4.721
133,559
-0.02(-0.50%)
Dec 30, 2015
4.708
4.760
4.695
4.745
246,228
+0.06(+1.20%)
Dec 29, 2015
4.702
4.715
4.689
4.689
111,286
-0.04(-0.82%)
Dec 28, 2015
4.708
4.754
4.689
4.728
220,990
+0.02(+0.41%)
Dec 24, 2015
4.773
4.708
4.708
4.708
117,810
-0.06(-1.36%)
Dec 23, 2015
4.715
4.773
4.711
4.773
169,128
+0.07(+1.52%)
Dec 22, 2015
4.689
4.719
4.683
4.702
97,374
+0.02(+0.41%)
Dec 21, 2015
4.689
4.708
4.683
4.683
84,712
+0.00(+0.00%)
Dec 18, 2015
4.689
4.702
4.657
4.683
174,288
+0.01(+0.28%)
Dec 17, 2015
4.624
4.676
4.624
4.670
152,424
+0.05(+1.12%)
Dec 16, 2015
4.585
4.631
4.572
4.618
170,860
+0.05(+0.99%)
Dec 15, 2015
4.533
4.624
4.533
4.572
197,712
+0.06(+1.29%)
Dec 14, 2015
4.598
4.604
4.514
4.514
179,991
-0.08(-1.83%)
Dec 11, 2015
4.637
4.657
4.598
4.598
130,919
-0.02(-0.42%)
Dec 10, 2015
4.676
4.676
4.605
4.618
113,785
-0.05(-1.11%)
Dec 09, 2015
4.695
4.702
4.650
4.670
174,743
+0.00(+0.04%)
Dec 08, 2015
4.616
4.687
4.610
4.668
289,539
+0.05(+0.98%)
Dec 07, 2015
4.623
4.629
4.597
4.623
139,405
+0.00(+0.00%)
Dec 04, 2015
4.590
4.623
4.590
4.623
105,289
+0.02(+0.42%)
Dec 03, 2015
4.597
4.603
4.565
4.603
156,142
+0.00(+0.00%)
Dec 02, 2015
4.616
4.623
4.590
4.603
71,912
-0.01(-0.28%)
Dec 01, 2015
4.577
4.616
4.572
4.616
233,457
+0.05(+0.99%)
Nov 30, 2015
4.532
4.571
4.513
4.571
197,571
+0.04(+0.85%)
Nov 27, 2015
4.545
4.545
4.532
4.532
13,497
+0.00(+0.00%)
Nov 25, 2015
4.558
4.532
4.532
4.532
162,551
-0.01(-0.28%)
Nov 24, 2015
4.552
4.565
4.532
4.545
176,536
-0.01(-0.14%)
Nov 23, 2015
4.558
4.597
4.539
4.552
232,095
+0.00(+0.00%)
Nov 20, 2015
4.552
4.581
4.532
4.552
167,442
+0.03(+0.57%)
Nov 19, 2015
4.539
4.539
4.513
4.526
210,756
+0.01(+0.29%)
Nov 18, 2015
4.507
4.532
4.487
4.513
195,467
+0.01(+0.14%)
Nov 17, 2015
4.500
4.526
4.494
4.507
130,553
+0.01(+0.29%)
Nov 16, 2015
4.513
4.532
4.481
4.494
143,600
-0.02(-0.43%)
Nov 13, 2015
4.487
4.552
4.468
4.513
222,299
+0.04(+0.86%)
Nov 12, 2015
4.429
4.494
4.429
4.474
196,483
+0.04(+0.91%)
Nov 11, 2015
4.415
4.453
4.383
4.434
173,672
+0.03(+0.58%)
Nov 10, 2015
4.389
4.427
4.363
4.408
78,139
+0.00(+0.00%)
Nov 09, 2015
4.408
4.408
4.338
4.408
166,028
-0.02(-0.43%)
Nov 06, 2015
4.415
4.427
4.370
4.427
201,963
-0.01(-0.14%)
Nov 05, 2015
4.479
4.492
4.434
4.434
145,300
-0.07(-1.57%)
Nov 04, 2015
4.485
4.511
4.440
4.504
163,372
+0.00(+0.00%)
Nov 03, 2015
4.466
4.504
4.440
4.504
158,355
+0.04(+0.86%)
Nov 02, 2015
4.453
4.492
4.427
4.466
121,720
+0.00(+0.00%)
Oct 30, 2015
4.498
4.498
4.440
4.466
153,892
-0.03(-0.71%)
Oct 29, 2015
4.427
4.498
4.408
4.498
133,068
+0.06(+1.30%)
Oct 28, 2015
4.492
4.492
4.434
4.440
142,992
-0.06(-1.42%)
Oct 27, 2015
4.479
4.504
4.466
4.504
146,478
+0.01(+0.29%)
Oct 26, 2015
4.440
4.492
4.415
4.492
236,441
+0.06(+1.30%)
Oct 23, 2015
4.421
4.440
4.415
4.434
78,185
+0.01(+0.29%)
Oct 22, 2015
4.402
4.421
4.389
4.421
104,680
+0.00(+0.00%)
Oct 21, 2015
4.415
4.421
4.383
4.421
133,192
+0.01(+0.15%)
Oct 20, 2015
4.395
4.415
4.363
4.415
205,502
+0.03(+0.73%)
Oct 19, 2015
4.389
4.402
4.376
4.383
90,314
-0.02(-0.44%)
Oct 16, 2015
4.363
4.402
4.350
4.402
156,089
+0.02(+0.44%)
Oct 15, 2015
4.363
4.383
4.363
4.383
61,529
+0.01(+0.15%)
Oct 14, 2015
4.370
4.376
4.357
4.376
33,637
+0.02(+0.44%)
Oct 13, 2015
4.363
4.383
4.357
4.357
77,296
-0.01(-0.25%)
Oct 12, 2015
4.349
4.387
4.349
4.368
156,694
+0.01(+0.29%)
Oct 09, 2015
4.355
4.362
4.349
4.355
39,863
-0.03(-0.58%)
Oct 08, 2015
4.381
4.387
4.349
4.381
67,932
+0.02(+0.44%)
Oct 07, 2015
4.374
4.387
4.355
4.362
119,959
-0.03(-0.73%)
Oct 06, 2015
4.382
4.393
4.374
4.393
51,727
+0.00(+0.00%)
Oct 05, 2015
4.336
4.393
4.336
4.393
128,428
+0.04(+0.88%)
Oct 02, 2015
4.336
4.370
4.330
4.355
154,950
+0.03(+0.74%)
Oct 01, 2015
4.317
4.349
4.317
4.323
106,453
+0.01(+0.15%)
Sep 30, 2015
4.330
4.330
4.316
4.317
91,260
-0.01(-0.29%)
Sep 29, 2015
4.317
4.330
4.304
4.330
70,262
+0.01(+0.30%)
Sep 28, 2015
4.342
4.355
4.307
4.317
70,010
-0.04(-0.86%)
Sep 25, 2015
4.323
4.362
4.323
4.354
86,673
+0.02(+0.57%)
Sep 24, 2015
4.330
4.355
4.317
4.330
80,743
-0.01(-0.29%)
Sep 23, 2015
4.330
4.349
4.323
4.342
45,856
+0.00(+0.00%)
Sep 22, 2015
4.298
4.349
4.291
4.342
91,573
+0.04(+0.97%)
Sep 21, 2015
4.310
4.323
4.291
4.301
112,856
-0.02(-0.52%)
Sep 18, 2015
4.240
4.362
4.240
4.323
247,269
+0.06(+1.35%)
Sep 17, 2015
4.259
4.285
4.227
4.266
74,023
+0.03(+0.75%)
Sep 16, 2015
4.221
4.259
4.221
4.234
64,126
-0.01(-0.15%)
Sep 15, 2015
4.240
4.259
4.227
4.240
69,552
-0.01(-0.15%)
Sep 14, 2015
4.285
4.298
4.240
4.247
70,609
-0.05(-1.19%)
Sep 11, 2015
4.310
4.323
4.298
4.298
67,327
-0.03(-0.59%)
Sep 10, 2015
4.304
4.336
4.298
4.323
116,339
-0.01(-0.25%)
Sep 09, 2015
4.309
4.334
4.296
4.334
101,731
+0.03(+0.59%)
Sep 08, 2015
4.271
4.328
4.271
4.309
115,542
+0.04(+0.89%)
Sep 04, 2015
4.252
4.271
4.271
4.271
63,885
+0.01(+0.15%)
Sep 03, 2015
4.252
4.264
4.239
4.264
58,313
+0.03(+0.60%)
Sep 02, 2015
4.226
4.252
4.207
4.239
117,038
+0.01(+0.30%)
Sep 01, 2015
4.220
4.226
4.207
4.226
85,391
+0.01(+0.30%)
Aug 31, 2015
4.239
4.239
4.207
4.213
102,552
-0.02(-0.45%)
Aug 28, 2015
4.220
4.232
4.213
4.232
90,127
+0.00(+0.00%)
Aug 27, 2015
4.220
4.239
4.201
4.232
115,740
+0.01(+0.30%)
Aug 26, 2015
4.220
4.258
4.194
4.220
186,417
-0.02(-0.45%)
Aug 25, 2015
4.220
4.252
4.201
4.239
168,029
+0.02(+0.47%)
Aug 24, 2015
4.207
4.258
4.118
4.219
546,565
-0.05(-1.21%)
Aug 21, 2015
4.309
4.309
4.258
4.271
126,229
-0.04(-1.03%)
Aug 20, 2015
4.328
4.341
4.309
4.315
106,577
-0.01(-0.29%)
Aug 19, 2015
4.341
4.347
4.327
4.328
63,099
-0.05(-1.16%)
Aug 18, 2015
4.334
4.379
4.315
4.379
73,871
+0.03(+0.58%)
Aug 17, 2015
4.372
4.372
4.353
4.353
83,476
-0.02(-0.44%)
Aug 14, 2015
4.296
4.385
4.290
4.372
82,774
+0.07(+1.62%)
Aug 13, 2015
4.347
4.353
4.302
4.302
97,306
-0.04(-1.02%)
Aug 12, 2015
4.347
4.372
4.334
4.347
103,987
+0.00(+0.00%)
Aug 11, 2015
4.271
4.372
4.264
4.347
249,425
+0.07(+1.68%)
Aug 10, 2015
4.282
4.282
4.256
4.275
121,049
-0.01(-0.30%)
Aug 07, 2015
4.225
4.288
4.212
4.288
134,107
+0.06(+1.35%)
Aug 06, 2015
4.218
4.231
4.168
4.231
137,861
+0.02(+0.45%)
Aug 05, 2015
4.275
4.275
4.180
4.212
277,229
-0.06(-1.48%)
Aug 04, 2015
4.275
4.282
4.263
4.275
82,843
-0.01(-0.15%)
Aug 03, 2015
4.231
4.282
4.225
4.282
136,180
+0.06(+1.35%)
Jul 31, 2015
4.237
4.237
4.225
4.225
71,338
+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
72,547
+0.02(+0.45%)
Jul 28, 2015
4.187
4.231
4.187
4.218
130,979
+0.01(+0.30%)
Jul 27, 2015
4.225
4.225
4.142
4.206
191,285
-0.01(-0.30%)
Jul 24, 2015
4.206
4.225
4.206
4.218
39,694
+0.00(+0.00%)
Jul 23, 2015
4.218
4.225
4.168
4.218
144,687
+0.01(+0.15%)
Jul 22, 2015
4.193
4.212
4.193
4.212
56,700
+0.03(+0.60%)
Jul 21, 2015
4.187
4.218
4.180
4.187
105,604
-0.01(-0.29%)
Jul 20, 2015
4.206
4.216
4.187
4.199
147,264
-0.01(-0.32%)
Jul 17, 2015
4.206
4.231
4.206
4.212
69,990
+0.00(+0.00%)
Jul 16, 2015
4.250
4.250
4.168
4.212
148,183
-0.03(-0.76%)
Jul 15, 2015
4.212
4.250
4.206
4.244
81,130
+0.03(+0.61%)
Jul 14, 2015
4.187
4.218
4.187
4.218
83,990
+0.03(+0.76%)
Jul 13, 2015
4.199
4.212
4.180
4.187
100,486
-0.01(-0.30%)
Jul 10, 2015
4.193
4.221
4.193
4.199
106,945
-0.02(-0.45%)
Jul 09, 2015
4.225
4.231
4.218
4.218
84,738
-0.00(-0.11%)
Jul 08, 2015
4.229
4.267
4.223
4.223
85,182
-0.01(-0.15%)
Jul 07, 2015
4.204
4.235
4.204
4.229
119,439
+0.04(+0.90%)
Jul 06, 2015
4.191
4.204
4.179
4.191
145,085
+0.01(+0.15%)
Jul 02, 2015
4.191
4.185
4.185
4.185
140,307
-0.01(-0.15%)
Jul 01, 2015
4.217
4.217
4.185
4.191
167,230
-0.01(-0.30%)
Jun 30, 2015
4.198
4.204
4.172
4.204
139,692
+0.01(+0.30%)
Jun 29, 2015
4.191
4.198
4.177
4.191
138,382
-0.01(-0.15%)
Jun 26, 2015
4.210
4.210
4.185
4.198
84,778
-0.02(-0.45%)
Jun 25, 2015
4.198
4.223
4.191
4.217
110,736
+0.01(+0.30%)
Jun 24, 2015
4.198
4.210
4.185
4.204
102,862
+0.00(+0.00%)
Jun 23, 2015
4.198
4.211
4.191
4.204
125,918
+0.00(+0.00%)
Jun 22, 2015
4.217
4.217
4.185
4.204
123,463
-0.01(-0.15%)
Jun 19, 2015
4.204
4.217
4.191
4.210
60,935
+0.01(+0.30%)
Jun 18, 2015
4.179
4.198
4.175
4.198
63,624
+0.03(+0.60%)
Jun 17, 2015
4.179
4.191
4.172
4.172
73,582
-0.03(-0.60%)
Jun 16, 2015
4.191
4.198
4.172
4.198
67,186
-0.01(-0.15%)
Jun 15, 2015
4.204
4.210
4.160
4.204
220,970
-0.01(-0.15%)
Jun 12, 2015
4.198
4.223
4.179
4.210
149,585
+0.03(+0.75%)
Jun 11, 2015
4.166
4.185
4.154
4.179
171,384
+0.01(+0.30%)
Jun 10, 2015
4.147
4.185
4.135
4.166
179,898
+0.02(+0.46%)
Jun 09, 2015
4.172
4.172
4.132
4.147
148,779
-0.02(-0.56%)
Jun 08, 2015
4.171
4.190
4.152
4.171
475,488
-0.03(-0.75%)
Jun 05, 2015
4.271
4.277
4.196
4.202
344,305
-0.08(-1.90%)
Jun 04, 2015
4.283
4.296
4.277
4.283
122,007
-0.01(-0.29%)
Jun 03, 2015
4.308
4.315
4.283
4.296
81,300
-0.04(-0.87%)
Jun 02, 2015
4.290
4.334
4.290
4.334
154,055
+0.03(+0.58%)
Jun 01, 2015
4.308
4.340
4.302
4.308
145,978
+0.00(+0.00%)
May 29, 2015
4.302
4.308
4.290
4.308
83,297
+0.01(+0.15%)
May 28, 2015
4.296
4.302
4.283
4.302
114,977
+0.01(+0.15%)
May 27, 2015
4.296
4.296
4.277
4.296
84,505
+0.02(+0.44%)
May 26, 2015
4.283
4.296
4.265
4.277
113,540
+0.00(+0.00%)
May 22, 2015
4.308
4.277
4.277
4.277
112,098
-0.04(-1.01%)
May 21, 2015
4.308
4.327
4.296
4.321
100,642
+0.03(+0.58%)
May 20, 2015
4.302
4.308
4.283
4.296
246,383
-0.03(-0.58%)
May 19, 2015
4.302
4.340
4.302
4.321
135,074
-0.03(-0.58%)
May 18, 2015
4.352
4.365
4.327
4.346
91,971
-0.03(-0.57%)
May 15, 2015
4.359
4.384
4.346
4.371
131,005
+0.01(+0.29%)
May 14, 2015
4.327
4.365
4.327
4.359
71,893
+0.01(+0.29%)
May 13, 2015
4.315
4.346
4.290
4.346
191,723
+0.05(+1.17%)
May 12, 2015
4.296
4.321
4.277
4.296
266,740
-0.04(-1.01%)
May 11, 2015
4.377
4.377
4.315
4.340
188,049
-0.02(-0.53%)
May 08, 2015
4.401
4.401
4.344
4.363
156,744
+0.01(+0.14%)
May 07, 2015
4.351
4.394
4.344
4.357
190,017
-0.01(-0.14%)
May 06, 2015
4.413
4.413
4.351
4.363
216,096
-0.04(-0.99%)
May 05, 2015
4.425
4.435
4.401
4.407
179,236
-0.03(-0.70%)
May 04, 2015
4.425
4.444
4.413
4.438
142,517
+0.00(+0.00%)
May 01, 2015
4.438
4.457
4.408
4.438
220,438
+0.00(+0.00%)
Apr 30, 2015
4.438
4.457
4.413
4.438
76,465
+0.00(+0.00%)
Apr 29, 2015
4.388
4.438
4.382
4.438
94,856
+0.05(+1.14%)
Apr 28, 2015
4.382
4.407
4.376
4.388
94,073
+0.00(+0.00%)
Apr 27, 2015
4.419
4.457
4.382
4.388
129,815
-0.01(-0.28%)
Apr 24, 2015
4.413
4.419
4.401
4.401
40,845
-0.02(-0.52%)
Apr 23, 2015
4.419
4.450
4.413
4.423
60,664
-0.00(-0.05%)
Apr 22, 2015
4.432
4.432
4.401
4.425
118,662
-0.02(-0.42%)
Apr 21, 2015
4.425
4.444
4.401
4.444
101,610
+0.03(+0.71%)
Apr 20, 2015
4.438
4.444
4.413
4.413
123,898
-0.04(-0.98%)
Apr 17, 2015
4.425
4.457
4.413
4.457
109,945
+0.02(+0.42%)
Apr 16, 2015
4.407
4.444
4.407
4.438
103,741
+0.01(+0.28%)
Apr 15, 2015
4.419
4.425
4.407
4.425
105,190
-0.01(-0.14%)
Apr 14, 2015
4.413
4.438
4.401
4.432
162,974
+0.01(+0.28%)
Apr 13, 2015
4.394
4.425
4.363
4.419
147,368
+0.04(+0.85%)
Apr 10, 2015
4.407
4.408
4.382
4.382
98,378
-0.03(-0.71%)
Apr 09, 2015
4.413
4.418
4.401
4.413
59,380
+0.00(+0.04%)
Apr 08, 2015
4.380
4.411
4.368
4.411
99,128
+0.04(+0.99%)
Apr 07, 2015
4.374
4.385
4.349
4.368
97,201
+0.01(+0.28%)
Apr 06, 2015
4.405
4.405
4.349
4.355
250,839
-0.03(-0.71%)
Apr 02, 2015
4.405
4.386
4.386
4.386
130,394
-0.02(-0.42%)
Apr 01, 2015
4.405
4.430
4.386
4.405
193,399
+0.01(+0.14%)
Mar 31, 2015
4.374
4.405
4.362
4.399
168,234
+0.04(+0.85%)
Mar 30, 2015
4.362
4.374
4.349
4.362
108,545
+0.01(+0.14%)
Mar 27, 2015
4.368
4.386
4.343
4.355
75,907
-0.02(-0.52%)
Mar 26, 2015
4.374
4.393
4.349
4.378
110,875
-0.00(-0.05%)
Mar 25, 2015
4.368
4.386
4.355
4.380
87,646
+0.01(+0.14%)
Mar 24, 2015
4.343
4.393
4.331
4.374
124,284
+0.01(+0.28%)
Mar 23, 2015
4.355
4.362
4.337
4.362
112,609
+0.01(+0.14%)
Mar 20, 2015
4.312
4.355
4.293
4.355
116,697
+0.05(+1.15%)
Mar 19, 2015
4.324
4.324
4.281
4.306
126,323
-0.03(-0.72%)
Mar 18, 2015
4.293
4.337
4.269
4.337
110,953
+0.04(+1.01%)
Mar 17, 2015
4.300
4.306
4.269
4.293
93,137
-0.01(-0.14%)
Mar 16, 2015
4.318
4.318
4.275
4.300
129,541
-0.01(-0.14%)
Mar 13, 2015
4.324
4.331
4.293
4.306
86,979
-0.02(-0.43%)
Mar 12, 2015
4.355
4.355
4.324
4.324
117,279
-0.02(-0.43%)
Mar 11, 2015
4.343
4.349
4.324
4.343
131,883
+0.01(+0.18%)
Mar 10, 2015
4.316
4.335
4.304
4.335
98,261
+0.01(+0.29%)
Mar 09, 2015
4.261
4.323
4.261
4.323
145,286
+0.06(+1.45%)
Mar 06, 2015
4.316
4.316
4.261
4.261
225,367
-0.08(-1.85%)
Mar 05, 2015
4.341
4.341
4.310
4.341
121,884
+0.00(+0.00%)
Mar 04, 2015
4.279
4.341
4.279
4.341
183,543
+0.06(+1.44%)
Mar 03, 2015
4.286
4.298
4.279
4.279
154,152
-0.01(-0.14%)
Mar 02, 2015
4.310
4.323
4.279
4.286
169,110
-0.03(-0.72%)
Feb 27, 2015
4.286
4.316
4.273
4.316
135,171
+0.05(+1.16%)
Feb 26, 2015
4.304
4.310
4.267
4.267
153,135
-0.04(-0.86%)
Feb 25, 2015
4.304
4.323
4.292
4.304
205,448
+0.01(+0.14%)
Feb 24, 2015
4.292
4.304
4.279
4.298
166,653
+0.01(+0.29%)
Feb 23, 2015
4.286
4.304
4.279
4.286
123,253
+0.00(+0.00%)
Feb 20, 2015
4.261
4.323
4.255
4.286
145,699
+0.02(+0.58%)
Feb 19, 2015
4.236
4.292
4.230
4.261
210,151
+0.02(+0.44%)
Feb 18, 2015
4.205
4.255
4.193
4.242
290,721
+0.05(+1.18%)
Feb 17, 2015
4.267
4.316
4.193
4.193
259,872
-0.07(-1.74%)
Feb 13, 2015
4.316
4.267
4.267
4.267
271,243
-0.03(-0.72%)
Feb 12, 2015
4.310
4.323
4.298
4.298
176,480
-0.01(-0.29%)
Feb 11, 2015
4.329
4.335
4.310
4.310
187,752
-0.02(-0.39%)
Feb 10, 2015
4.376
4.376
4.321
4.327
289,785
-0.04(-0.98%)
Feb 09, 2015
4.395
4.395
4.370
4.370
188,891
-0.01(-0.14%)
Feb 06, 2015
4.382
4.401
4.370
4.376
145,595
-0.02(-0.50%)
Feb 05, 2015
4.389
4.407
4.339
4.398
210,818
+0.02(+0.51%)
Feb 04, 2015
4.419
4.419
4.370
4.376
172,545
-0.05(-1.11%)
Feb 03, 2015
4.438
4.456
4.419
4.425
134,574
-0.01(-0.28%)
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.