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
)
6.240
+0.020 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 30, 2013
3.467
3.467
3.428
3.462
273,352
+0.01(+0.33%)
Aug 29, 2013
3.411
3.451
3.406
3.451
316,328
+0.02(+0.66%)
Aug 28, 2013
3.473
3.479
3.422
3.428
334,729
-0.04(-1.14%)
Aug 27, 2013
3.456
3.473
3.445
3.467
284,649
+0.01(+0.16%)
Aug 26, 2013
3.462
3.490
3.462
3.462
319,033
-0.01(-0.16%)
Aug 23, 2013
3.462
3.484
3.451
3.467
190,789
-0.01(-0.32%)
Aug 22, 2013
3.389
3.479
3.389
3.479
388,211
+0.08(+2.32%)
Aug 21, 2013
3.411
3.417
3.372
3.400
301,016
+0.01(+0.17%)
Aug 20, 2013
3.338
3.400
3.332
3.394
423,427
+0.06(+1.69%)
Aug 19, 2013
3.400
3.412
3.327
3.338
939,000
-0.06(-1.82%)
Aug 16, 2013
3.400
3.445
3.377
3.400
430,306
-0.01(-0.33%)
Aug 15, 2013
3.456
3.456
3.394
3.411
389,021
-0.05(-1.46%)
Aug 14, 2013
3.473
3.473
3.439
3.462
191,820
+0.00(+0.00%)
Aug 13, 2013
3.467
3.496
3.456
3.462
339,163
-0.03(-0.97%)
Aug 12, 2013
3.456
3.512
3.456
3.496
339,335
+0.02(+0.65%)
Aug 09, 2013
3.484
3.484
3.439
3.473
286,491
+0.01(+0.16%)
Aug 08, 2013
3.451
3.467
3.422
3.467
244,844
+0.02(+0.49%)
Aug 07, 2013
3.467
3.467
3.428
3.451
163,170
+0.01(+0.16%)
Aug 06, 2013
3.434
3.462
3.422
3.445
315,846
-0.02(-0.49%)
Aug 05, 2013
3.496
3.496
3.451
3.462
199,830
-0.03(-0.97%)
Aug 02, 2013
3.467
3.512
3.467
3.496
140,649
+0.03(+0.98%)
Aug 01, 2013
3.512
3.541
3.462
3.462
262,442
-0.05(-1.44%)
Jul 31, 2013
3.558
3.558
3.496
3.512
256,711
-0.05(-1.42%)
Jul 30, 2013
3.563
3.563
3.518
3.563
75,298
+0.02(+0.48%)
Jul 29, 2013
3.552
3.563
3.524
3.546
187,073
+0.02(+0.48%)
Jul 26, 2013
3.501
3.569
3.501
3.529
191,338
+0.01(+0.32%)
Jul 25, 2013
3.546
3.546
3.496
3.518
315,891
-0.05(-1.26%)
Jul 24, 2013
3.580
3.591
3.546
3.563
354,287
-0.02(-0.47%)
Jul 23, 2013
3.563
3.614
3.521
3.580
362,940
+0.04(+1.11%)
Jul 22, 2013
3.546
3.603
3.513
3.541
374,255
-0.06(-1.72%)
Jul 19, 2013
3.619
3.636
3.541
3.603
351,377
+0.00(+0.00%)
Jul 18, 2013
3.608
3.631
3.580
3.603
204,282
+0.00(+0.00%)
Jul 17, 2013
3.569
3.608
3.563
3.603
200,294
+0.02(+0.63%)
Jul 16, 2013
3.586
3.603
3.541
3.580
270,262
+0.01(+0.32%)
Jul 15, 2013
3.631
3.631
3.552
3.569
180,104
-0.06(-1.71%)
Jul 12, 2013
3.625
3.642
3.580
3.631
295,114
+0.06(+1.57%)
Jul 11, 2013
3.580
3.636
3.552
3.574
475,183
+0.01(+0.32%)
Jul 10, 2013
3.574
3.603
3.552
3.563
244,146
-0.04(-1.09%)
Jul 09, 2013
3.586
3.603
3.569
3.603
245,729
+0.01(+0.31%)
Jul 08, 2013
3.608
3.645
3.586
3.591
230,601
-0.01(-0.16%)
Jul 05, 2013
3.648
3.648
3.574
3.597
182,733
-0.06(-1.69%)
Jul 03, 2013
3.676
3.681
3.648
3.659
171,848
-0.07(-1.96%)
Jul 02, 2013
3.749
3.749
3.704
3.732
117,570
-0.03(-0.90%)
Jul 01, 2013
3.738
3.771
3.709
3.766
241,870
+0.05(+1.36%)
Jun 28, 2013
3.783
3.783
3.670
3.715
325,091
+0.04(+1.07%)
Jun 26, 2013
3.648
3.698
3.619
3.676
283,489
+0.07(+2.03%)
Jun 25, 2013
3.552
3.603
3.507
3.603
318,280
+0.03(+0.95%)
Jun 24, 2013
3.597
3.603
3.512
3.569
573,030
-0.07(-1.86%)
Jun 21, 2013
3.636
3.687
3.597
3.636
291,023
-0.02(-0.46%)
Jun 20, 2013
3.670
3.676
3.603
3.653
482,221
-0.04(-1.07%)
Jun 19, 2013
3.749
3.749
3.693
3.693
192,614
-0.03(-0.76%)
Jun 18, 2013
3.760
3.760
3.704
3.721
333,986
-0.05(-1.34%)
Jun 17, 2013
3.788
3.800
3.738
3.771
322,158
+0.01(+0.30%)
Jun 14, 2013
3.721
3.777
3.698
3.760
146,202
+0.06(+1.52%)
Jun 13, 2013
3.676
3.709
3.653
3.704
419,309
+0.01(+0.15%)
Jun 12, 2013
3.755
3.755
3.687
3.698
433,644
-0.04(-1.05%)
Jun 11, 2013
3.771
3.771
3.715
3.738
469,981
-0.07(-1.78%)
Jun 10, 2013
3.839
3.839
3.788
3.805
234,602
-0.02(-0.59%)
Jun 07, 2013
3.895
3.895
3.822
3.828
337,831
-0.06(-1.45%)
Jun 06, 2013
3.895
3.895
3.822
3.884
255,473
+0.03(+0.65%)
Jun 05, 2013
3.811
3.878
3.788
3.859
324,274
+0.03(+0.81%)
Jun 04, 2013
3.811
3.828
3.777
3.828
368,112
+0.03(+0.74%)
Jun 03, 2013
3.850
3.872
3.761
3.800
454,088
-0.06(-1.60%)
May 31, 2013
3.929
3.935
3.839
3.861
657,399
-0.06(-1.44%)
May 30, 2013
3.906
3.935
3.901
3.918
226,499
+0.00(+0.00%)
May 29, 2013
3.957
3.957
3.895
3.918
457,874
-0.06(-1.56%)
May 28, 2013
3.997
3.997
3.952
3.980
179,638
-0.01(-0.14%)
May 24, 2013
3.997
3.997
3.980
3.985
184,517
-0.01(-0.14%)
May 23, 2013
3.985
3.991
3.974
3.991
133,166
+0.02(+0.57%)
May 22, 2013
3.985
4.002
3.968
3.968
134,578
-0.02(-0.42%)
May 21, 2013
3.997
4.002
3.985
3.985
153,251
-0.01(-0.28%)
May 20, 2013
3.980
4.002
3.974
3.997
114,321
+0.03(+0.71%)
May 17, 2013
3.991
3.991
3.968
3.968
57,682
-0.01(-0.28%)
May 16, 2013
3.997
4.002
3.968
3.980
186,266
-0.01(-0.14%)
May 15, 2013
4.002
4.002
3.968
3.985
213,344
+0.00(+0.00%)
May 13, 2013
4.030
4.030
3.974
3.985
241,346
-0.04(-0.98%)
May 10, 2013
4.058
4.058
4.013
4.025
200,306
-0.03(-0.69%)
May 09, 2013
4.064
4.064
4.030
4.053
137,771
-0.02(-0.55%)
May 08, 2013
4.053
4.092
4.002
4.075
454,987
+0.02(+0.56%)
May 07, 2013
4.047
4.053
4.025
4.053
77,218
+0.02(+0.56%)
May 06, 2013
4.042
4.047
4.008
4.030
220,690
-0.02(-0.42%)
May 03, 2013
4.075
4.053
4.019
4.047
243,559
-0.01(-0.14%)
May 02, 2013
4.081
4.081
4.042
4.053
203,492
-0.01(-0.28%)
May 01, 2013
4.064
4.071
4.042
4.064
138,387
+0.00(+0.00%)
Apr 30, 2013
4.064
4.070
4.042
4.064
249,486
+0.03(+0.70%)
Apr 29, 2013
4.036
4.053
4.030
4.036
180,248
+0.01(+0.14%)
Apr 26, 2013
4.047
4.047
4.025
4.030
158,915
+0.01(+0.13%)
Apr 25, 2013
4.058
4.064
4.019
4.025
172,768
-0.01(-0.27%)
Apr 24, 2013
4.036
4.075
4.036
4.036
236,038
+0.01(+0.28%)
Apr 23, 2013
4.047
4.064
4.025
4.025
175,303
-0.01(-0.14%)
Apr 22, 2013
4.042
4.042
4.021
4.030
130,279
+0.01(+0.14%)
Apr 19, 2013
4.030
4.042
4.008
4.025
167,695
-0.01(-0.28%)
Apr 18, 2013
4.042
4.042
4.008
4.036
413,756
+0.01(+0.28%)
Apr 17, 2013
4.019
4.037
4.002
4.025
389,705
-0.01(-0.28%)
Apr 16, 2013
4.047
4.065
4.025
4.036
534,762
-0.02(-0.42%)
Apr 15, 2013
4.120
4.123
4.053
4.053
302,329
-0.06(-1.37%)
Apr 12, 2013
4.132
4.137
4.092
4.109
137,753
+0.01(+0.27%)
Apr 11, 2013
4.115
4.137
4.087
4.098
100,705
-0.03(-0.68%)
Apr 10, 2013
4.143
4.160
4.104
4.126
138,357
-0.01(-0.14%)
Apr 09, 2013
4.149
4.149
4.109
4.132
125,504
-0.02(-0.41%)
Apr 08, 2013
4.182
4.182
4.137
4.149
74,043
-0.02(-0.41%)
Apr 05, 2013
4.137
4.188
4.137
4.165
94,214
+0.03(+0.68%)
Apr 04, 2013
4.137
4.143
4.109
4.137
112,928
+0.01(+0.14%)
Apr 03, 2013
4.126
4.132
4.104
4.132
105,625
+0.02(+0.41%)
Apr 02, 2013
4.149
4.153
4.109
4.115
105,692
-0.05(-1.08%)
Apr 01, 2013
4.137
4.160
4.120
4.160
157,023
+0.02(+0.54%)
Mar 28, 2013
4.115
4.143
4.093
4.137
173,921
+0.03(+0.82%)
Mar 27, 2013
4.075
4.104
4.057
4.104
88,316
+0.03(+0.69%)
Mar 26, 2013
4.070
4.081
4.053
4.075
118,938
-0.01(-0.14%)
Mar 25, 2013
4.087
4.087
4.042
4.081
168,995
-0.01(-0.14%)
Mar 22, 2013
4.075
4.087
4.047
4.087
129,744
+0.01(+0.28%)
Mar 21, 2013
4.064
4.082
4.036
4.075
189,159
+0.01(+0.28%)
Mar 20, 2013
4.030
4.081
4.013
4.064
236,416
+0.06(+1.40%)
Mar 19, 2013
4.025
4.047
4.008
4.008
214,717
-0.03(-0.83%)
Mar 18, 2013
3.895
4.047
3.895
4.042
347,591
+0.10(+2.57%)
Mar 15, 2013
3.946
3.967
3.890
3.940
541,698
-0.02(-0.43%)
Mar 14, 2013
3.997
4.008
3.957
3.957
435,417
-0.06(-1.54%)
Mar 13, 2013
4.030
4.036
3.990
4.019
319,916
-0.02(-0.56%)
Mar 12, 2013
4.030
4.042
4.002
4.042
379,599
+0.02(+0.56%)
Mar 11, 2013
4.075
4.075
4.019
4.019
234,826
-0.04(-0.97%)
Mar 08, 2013
4.098
4.098
4.036
4.058
238,752
-0.06(-1.37%)
Mar 07, 2013
4.104
4.115
4.070
4.115
240,260
-0.01(-0.14%)
Mar 06, 2013
4.098
4.120
4.075
4.120
156,062
+0.01(+0.27%)
Mar 05, 2013
4.081
4.120
4.081
4.109
357,502
+0.03(+0.69%)
Mar 04, 2013
4.120
4.120
4.081
4.081
174,508
-0.03(-0.68%)
Mar 01, 2013
4.126
4.137
4.064
4.109
188,970
+0.02(+0.55%)
Feb 28, 2013
4.149
4.149
4.081
4.087
360,178
-0.06(-1.36%)
Feb 27, 2013
4.149
4.160
4.109
4.143
142,374
-0.02(-0.54%)
Feb 26, 2013
4.154
4.165
4.120
4.165
109,856
+0.02(+0.54%)
Feb 22, 2013
4.154
4.182
4.126
4.143
103,081
-0.02(-0.54%)
Feb 21, 2013
4.143
4.177
4.133
4.165
123,491
+0.03(+0.68%)
Feb 20, 2013
4.143
4.154
4.109
4.137
180,411
-0.03(-0.68%)
Feb 19, 2013
4.160
4.165
4.126
4.165
165,511
+0.02(+0.41%)
Feb 15, 2013
4.137
4.154
4.109
4.149
106,062
+0.01(+0.27%)
Feb 14, 2013
4.194
4.194
4.115
4.137
176,055
-0.06(-1.34%)
Feb 13, 2013
4.199
4.199
4.177
4.194
107,637
+0.02(+0.54%)
Feb 12, 2013
4.177
4.188
4.165
4.171
164,985
+0.02(+0.41%)
Feb 11, 2013
4.199
4.227
4.154
4.154
183,374
-0.06(-1.47%)
Feb 08, 2013
4.216
4.227
4.194
4.216
103,351
+0.03(+0.81%)
Feb 07, 2013
4.210
4.210
4.182
4.182
229,649
-0.06(-1.46%)
Feb 06, 2013
4.233
4.244
4.222
4.244
124,825
+0.06(+1.48%)
Feb 04, 2013
4.222
4.250
4.177
4.182
375,093
-0.05(-1.20%)
Feb 01, 2013
4.295
4.306
4.227
4.233
185,829
-0.06(-1.31%)
Jan 31, 2013
4.284
4.289
4.261
4.289
139,157
+0.01(+0.13%)
Jan 30, 2013
4.267
4.295
4.250
4.284
99,329
+0.03(+0.79%)
Jan 29, 2013
4.295
4.317
4.250
4.250
192,737
-0.03(-0.66%)
Jan 28, 2013
4.340
4.340
4.267
4.278
180,177
-0.05(-1.17%)
Jan 25, 2013
4.323
4.329
4.306
4.329
197,615
+0.02(+0.52%)
Jan 24, 2013
4.306
4.306
4.261
4.306
121,677
+0.02(+0.39%)
Jan 23, 2013
4.250
4.289
4.250
4.289
129,489
+0.02(+0.53%)
Jan 22, 2013
4.317
4.323
4.222
4.267
337,145
-0.02(-0.52%)
Jan 18, 2013
4.278
4.323
4.278
4.289
94,598
-0.01(-0.26%)
Jan 17, 2013
4.295
4.312
4.284
4.301
80,698
+0.02(+0.53%)
Jan 16, 2013
4.278
4.306
4.182
4.278
204,048
+0.00(+0.00%)
Jan 15, 2013
4.301
4.317
4.233
4.278
186,474
-0.03(-0.65%)
Jan 14, 2013
4.329
4.334
4.284
4.306
136,444
-0.02(-0.52%)
Jan 11, 2013
4.329
4.329
4.306
4.329
196,959
+0.02(+0.52%)
Jan 10, 2013
4.323
4.329
4.295
4.306
146,311
-0.02(-0.39%)
Jan 09, 2013
4.329
4.334
4.306
4.323
219,697
+0.01(+0.13%)
Jan 08, 2013
4.312
4.317
4.278
4.317
141,915
+0.02(+0.39%)
Jan 07, 2013
4.278
4.301
4.278
4.301
95,625
+0.01(+0.13%)
Jan 04, 2013
4.267
4.295
4.261
4.295
114,468
+0.05(+1.19%)
Jan 03, 2013
4.244
4.284
4.194
4.244
183,275
+0.00(+0.00%)
Jan 02, 2013
4.205
4.244
4.120
4.244
326,937
+0.12(+3.01%)
Dec 31, 2012
4.092
4.132
4.081
4.120
317,845
+0.06(+1.39%)
Dec 28, 2012
4.064
4.098
4.058
4.064
169,297
+0.00(+0.00%)
Dec 27, 2012
4.087
4.101
4.053
4.064
229,029
-0.03(-0.69%)
Dec 26, 2012
4.171
4.171
4.081
4.092
309,476
-0.08(-1.89%)
Dec 24, 2012
4.160
4.171
4.137
4.171
148,858
+0.03(+0.68%)
Dec 21, 2012
4.109
4.143
4.075
4.143
452,440
+0.02(+0.55%)
Dec 20, 2012
4.087
4.120
4.081
4.120
231,248
+0.04(+0.97%)
Dec 19, 2012
4.075
4.126
4.053
4.081
580,326
-0.01(-0.14%)
Dec 18, 2012
4.143
4.143
4.070
4.087
293,657
-0.03(-0.82%)
Dec 17, 2012
4.205
4.222
4.098
4.120
442,600
-0.09(-2.14%)
Dec 14, 2012
4.210
4.222
4.194
4.210
155,627
-0.01(-0.13%)
Dec 13, 2012
4.233
4.250
4.188
4.216
198,354
-0.03(-0.79%)
Dec 12, 2012
4.267
4.301
4.239
4.250
98,566
-0.05(-1.18%)
Dec 11, 2012
4.233
4.317
4.233
4.301
218,397
+0.05(+1.19%)
Dec 10, 2012
4.289
4.306
4.222
4.250
362,244
-0.05(-1.05%)
Dec 07, 2012
4.340
4.357
4.284
4.295
268,120
-0.06(-1.42%)
Dec 06, 2012
4.317
4.379
4.317
4.357
173,824
+0.01(+0.26%)
Dec 05, 2012
4.317
4.379
4.306
4.346
167,737
+0.01(+0.26%)
Dec 04, 2012
4.351
4.351
4.329
4.334
243,812
-0.08(-1.79%)
Nov 30, 2012
4.436
4.441
4.391
4.413
145,641
-0.01(-0.12%)
Nov 29, 2012
4.436
4.475
4.402
4.419
187,943
-0.03(-0.76%)
Nov 28, 2012
4.503
4.514
4.424
4.453
237,038
-0.03(-0.63%)
Nov 27, 2012
4.498
4.503
4.464
4.481
248,383
-0.02(-0.38%)
Nov 26, 2012
4.458
4.503
4.419
4.498
301,264
+0.02(+0.38%)
Nov 23, 2012
4.503
4.503
4.464
4.481
75,898
+0.01(+0.25%)
Nov 21, 2012
4.419
4.492
4.419
4.469
181,758
+0.02(+0.51%)
Nov 20, 2012
4.419
4.453
4.379
4.447
228,837
+0.05(+1.15%)
Nov 19, 2012
4.346
4.413
4.301
4.396
428,107
+0.06(+1.30%)
Nov 16, 2012
4.289
4.351
4.289
4.340
221,792
+0.06(+1.31%)
Nov 15, 2012
4.295
4.295
4.216
4.284
362,333
+0.01(+0.13%)
Nov 14, 2012
4.312
4.329
4.267
4.278
394,465
-0.03(-0.78%)
Nov 13, 2012
4.340
4.340
4.295
4.312
216,624
-0.03(-0.65%)
Nov 12, 2012
4.329
4.351
4.310
4.340
283,465
+0.01(+0.26%)
Nov 09, 2012
4.323
4.334
4.301
4.329
264,814
+0.02(+0.52%)
Nov 08, 2012
4.267
4.306
4.267
4.306
182,438
+0.03(+0.79%)
Nov 07, 2012
4.255
4.272
4.222
4.272
176,492
+0.03(+0.66%)
Nov 06, 2012
4.216
4.255
4.199
4.244
213,220
+0.01(+0.13%)
Nov 05, 2012
4.267
4.267
4.216
4.239
113,400
-0.03(-0.66%)
Nov 02, 2012
4.267
4.272
4.239
4.267
218,482
+0.01(+0.26%)
Nov 01, 2012
4.267
4.270
4.239
4.255
192,081
+0.02(+0.40%)
Oct 31, 2012
4.205
4.250
4.199
4.239
192,001
+0.01(+0.27%)
Oct 26, 2012
4.222
4.227
4.227
4.227
139,812
+0.03(+0.70%)
Oct 25, 2012
4.194
4.227
4.194
4.198
120,174
-0.01(-0.17%)
Oct 24, 2012
4.216
4.227
4.205
4.205
95,580
-0.02(-0.40%)
Oct 23, 2012
4.205
4.222
4.199
4.222
95,468
+0.01(+0.13%)
Oct 19, 2012
4.137
4.216
4.115
4.216
156,627
+0.07(+1.63%)
Oct 18, 2012
4.199
4.199
4.132
4.149
233,490
-0.04(-0.94%)
Oct 17, 2012
4.165
4.210
4.165
4.188
114,116
-0.01(-0.13%)
Oct 16, 2012
4.194
4.216
4.160
4.194
149,309
-0.02(-0.40%)
Oct 15, 2012
4.250
4.255
4.205
4.210
91,752
-0.04(-0.93%)
Oct 12, 2012
4.199
4.250
4.199
4.250
89,732
+0.03(+0.67%)
Oct 11, 2012
4.216
4.244
4.199
4.222
104,578
+0.01(+0.13%)
Oct 10, 2012
4.255
4.255
4.205
4.216
89,169
-0.06(-1.32%)
Oct 09, 2012
4.278
4.278
4.244
4.272
208,231
+0.00(+0.00%)
Oct 08, 2012
4.267
4.284
4.244
4.272
129,771
-0.01(-0.13%)
Oct 05, 2012
4.250
4.289
4.250
4.278
95,943
+0.01(+0.26%)
Oct 04, 2012
4.261
4.278
4.244
4.267
70,538
-0.02(-0.52%)
Oct 03, 2012
4.261
4.289
4.244
4.289
218,011
+0.03(+0.66%)
Oct 02, 2012
4.255
4.284
4.233
4.261
124,298
+0.03(+0.67%)
Oct 01, 2012
4.267
4.301
4.199
4.233
231,038
+0.01(+0.13%)
Sep 28, 2012
4.278
4.278
4.222
4.227
170,924
-0.01(-0.13%)
Sep 27, 2012
4.239
4.261
4.216
4.233
139,496
+0.01(+0.27%)
Sep 26, 2012
4.272
4.295
4.222
4.222
243,650
-0.03(-0.66%)
Sep 25, 2012
4.255
4.284
4.244
4.250
187,512
-0.01(-0.26%)
Sep 24, 2012
4.261
4.261
4.239
4.261
246,501
+0.01(+0.26%)
Sep 21, 2012
4.267
4.304
4.233
4.250
223,645
-0.01(-0.13%)
Sep 20, 2012
4.227
4.267
4.227
4.255
247,317
+0.02(+0.53%)
Sep 19, 2012
4.210
4.258
4.194
4.233
141,084
+0.03(+0.67%)
Sep 18, 2012
4.171
4.205
4.154
4.205
301,209
+0.04(+0.95%)
Sep 17, 2012
4.149
4.177
4.132
4.165
205,629
+0.00(+0.00%)
Sep 14, 2012
4.165
4.182
4.137
4.165
297,099
-0.02(-0.54%)
Sep 13, 2012
4.115
4.188
4.115
4.188
235,496
+0.05(+1.22%)
Sep 12, 2012
4.143
4.143
4.109
4.137
215,986
+0.00(+0.00%)
Sep 11, 2012
4.104
4.137
4.098
4.137
226,483
+0.04(+0.96%)
Sep 10, 2012
4.070
4.107
4.070
4.098
195,231
+0.03(+0.83%)
Sep 07, 2012
4.053
4.092
4.047
4.064
161,459
-0.01(-0.28%)
Sep 06, 2012
4.042
4.098
4.019
4.075
325,084
+0.03(+0.84%)
Sep 05, 2012
4.053
4.058
4.030
4.042
316,830
-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.