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
)
6.190
+0.090 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2015
4.217
4.224
4.192
4.224
139,042
+0.01(+0.30%)
Jun 29, 2015
4.211
4.217
4.196
4.211
137,739
-0.01(-0.15%)
Jun 26, 2015
4.230
4.230
4.205
4.217
84,384
-0.02(-0.45%)
Jun 25, 2015
4.217
4.243
4.211
4.236
110,221
+0.01(+0.30%)
Jun 24, 2015
4.217
4.230
4.205
4.224
102,384
+0.00(+0.00%)
Jun 23, 2015
4.217
4.231
4.211
4.224
125,333
+0.00(+0.00%)
Jun 22, 2015
4.236
4.236
4.205
4.224
122,889
-0.01(-0.15%)
Jun 19, 2015
4.224
4.236
4.211
4.230
60,652
+0.01(+0.30%)
Jun 18, 2015
4.198
4.217
4.194
4.217
63,328
+0.03(+0.60%)
Jun 17, 2015
4.198
4.211
4.192
4.192
73,240
-0.03(-0.60%)
Jun 16, 2015
4.211
4.217
4.192
4.217
66,874
-0.01(-0.15%)
Jun 15, 2015
4.224
4.230
4.179
4.224
219,942
-0.01(-0.15%)
Jun 12, 2015
4.217
4.243
4.198
4.230
148,889
+0.03(+0.75%)
Jun 11, 2015
4.186
4.205
4.173
4.198
170,587
+0.01(+0.30%)
Jun 10, 2015
4.167
4.205
4.154
4.186
179,061
+0.02(+0.46%)
Jun 09, 2015
4.192
4.192
4.152
4.167
148,087
-0.02(-0.56%)
Jun 08, 2015
4.190
4.209
4.171
4.190
473,277
-0.03(-0.75%)
Jun 05, 2015
4.291
4.297
4.215
4.222
342,704
-0.08(-1.90%)
Jun 04, 2015
4.303
4.316
4.297
4.303
121,439
-0.01(-0.29%)
Jun 03, 2015
4.329
4.335
4.303
4.316
80,922
-0.04(-0.87%)
Jun 02, 2015
4.310
4.354
4.310
4.354
153,339
+0.03(+0.58%)
Jun 01, 2015
4.329
4.360
4.322
4.329
145,300
+0.00(+0.00%)
May 29, 2015
4.322
4.329
4.310
4.329
82,910
+0.01(+0.15%)
May 28, 2015
4.316
4.322
4.303
4.322
114,443
+0.01(+0.15%)
May 27, 2015
4.316
4.316
4.297
4.316
84,112
+0.02(+0.44%)
May 26, 2015
4.303
4.316
4.285
4.297
113,012
+0.00(+0.00%)
May 22, 2015
4.329
4.297
4.297
4.297
111,577
-0.04(-1.01%)
May 21, 2015
4.329
4.347
4.316
4.341
100,174
+0.03(+0.58%)
May 20, 2015
4.322
4.329
4.303
4.316
245,238
-0.03(-0.58%)
May 19, 2015
4.322
4.360
4.322
4.341
134,445
-0.03(-0.58%)
May 18, 2015
4.373
4.385
4.347
4.366
91,544
-0.03(-0.57%)
May 15, 2015
4.379
4.404
4.366
4.392
130,396
+0.01(+0.29%)
May 14, 2015
4.347
4.385
4.347
4.379
71,558
+0.01(+0.29%)
May 13, 2015
4.335
4.366
4.310
4.366
190,832
+0.05(+1.17%)
May 12, 2015
4.316
4.341
4.297
4.316
265,500
-0.04(-1.01%)
May 11, 2015
4.398
4.398
4.335
4.360
187,175
-0.02(-0.53%)
May 08, 2015
4.421
4.421
4.365
4.383
156,015
+0.01(+0.14%)
May 07, 2015
4.371
4.415
4.365
4.377
189,134
-0.01(-0.14%)
May 06, 2015
4.434
4.434
4.371
4.383
215,091
-0.04(-0.99%)
May 05, 2015
4.446
4.455
4.421
4.427
178,402
-0.03(-0.70%)
May 04, 2015
4.446
4.465
4.434
4.459
141,854
+0.00(+0.00%)
May 01, 2015
4.459
4.477
4.428
4.459
219,413
+0.00(+0.00%)
Apr 30, 2015
4.459
4.477
4.434
4.459
76,110
+0.00(+0.00%)
Apr 29, 2015
4.409
4.459
4.402
4.459
94,415
+0.05(+1.14%)
Apr 28, 2015
4.402
4.427
4.396
4.409
93,636
+0.00(+0.00%)
Apr 27, 2015
4.440
4.477
4.402
4.409
129,211
-0.01(-0.28%)
Apr 24, 2015
4.434
4.440
4.421
4.421
40,655
-0.02(-0.52%)
Apr 23, 2015
4.440
4.471
4.434
4.444
60,382
-0.00(-0.04%)
Apr 22, 2015
4.452
4.452
4.421
4.446
118,110
-0.02(-0.42%)
Apr 21, 2015
4.446
4.465
4.421
4.465
101,138
+0.03(+0.71%)
Apr 20, 2015
4.459
4.465
4.434
4.434
123,322
-0.04(-0.98%)
Apr 17, 2015
4.446
4.477
4.434
4.477
109,434
+0.02(+0.42%)
Apr 16, 2015
4.427
4.465
4.427
4.459
103,259
+0.01(+0.28%)
Apr 15, 2015
4.440
4.446
4.427
4.446
104,701
-0.01(-0.14%)
Apr 14, 2015
4.434
4.459
4.421
4.452
162,216
+0.01(+0.28%)
Apr 13, 2015
4.415
4.446
4.383
4.440
146,683
+0.04(+0.85%)
Apr 10, 2015
4.427
4.429
4.402
4.402
97,920
-0.03(-0.71%)
Apr 09, 2015
4.434
4.439
4.421
4.434
59,104
+0.00(+0.04%)
Apr 08, 2015
4.401
4.432
4.388
4.432
98,667
+0.04(+0.99%)
Apr 07, 2015
4.394
4.406
4.369
4.388
96,749
+0.01(+0.28%)
Apr 06, 2015
4.426
4.426
4.369
4.376
249,673
-0.03(-0.71%)
Apr 02, 2015
4.426
4.407
4.407
4.407
129,788
-0.02(-0.42%)
Apr 01, 2015
4.426
4.451
4.407
4.426
192,500
+0.01(+0.14%)
Mar 31, 2015
4.394
4.426
4.382
4.419
167,452
+0.04(+0.85%)
Mar 30, 2015
4.382
4.394
4.369
4.382
108,040
+0.01(+0.14%)
Mar 27, 2015
4.388
4.407
4.363
4.376
75,554
-0.02(-0.52%)
Mar 26, 2015
4.394
4.413
4.369
4.398
110,360
-0.00(-0.05%)
Mar 25, 2015
4.388
4.407
4.376
4.401
87,238
+0.01(+0.14%)
Mar 24, 2015
4.363
4.413
4.351
4.394
123,706
+0.01(+0.28%)
Mar 23, 2015
4.376
4.382
4.357
4.382
112,086
+0.01(+0.14%)
Mar 20, 2015
4.332
4.376
4.313
4.376
116,154
+0.05(+1.15%)
Mar 19, 2015
4.345
4.345
4.301
4.326
125,735
-0.03(-0.72%)
Mar 18, 2015
4.313
4.357
4.288
4.357
110,437
+0.04(+1.01%)
Mar 17, 2015
4.320
4.326
4.288
4.313
92,704
-0.01(-0.14%)
Mar 16, 2015
4.338
4.338
4.295
4.320
128,939
-0.01(-0.14%)
Mar 13, 2015
4.345
4.351
4.313
4.326
86,574
-0.02(-0.43%)
Mar 12, 2015
4.376
4.376
4.345
4.345
116,734
-0.02(-0.43%)
Mar 11, 2015
4.363
4.369
4.345
4.363
131,270
+0.01(+0.18%)
Mar 10, 2015
4.337
4.355
4.324
4.355
97,804
+0.01(+0.29%)
Mar 09, 2015
4.281
4.343
4.281
4.343
144,610
+0.06(+1.45%)
Mar 06, 2015
4.337
4.337
4.281
4.281
224,319
-0.08(-1.85%)
Mar 05, 2015
4.361
4.361
4.330
4.361
121,318
+0.00(+0.00%)
Mar 04, 2015
4.299
4.361
4.299
4.361
182,690
+0.06(+1.44%)
Mar 03, 2015
4.306
4.318
4.299
4.299
153,435
-0.01(-0.14%)
Mar 02, 2015
4.330
4.343
4.299
4.306
168,324
-0.03(-0.72%)
Feb 27, 2015
4.306
4.337
4.293
4.337
134,543
+0.05(+1.16%)
Feb 26, 2015
4.324
4.330
4.287
4.287
152,423
-0.04(-0.86%)
Feb 25, 2015
4.324
4.343
4.312
4.324
204,493
+0.01(+0.14%)
Feb 24, 2015
4.312
4.324
4.299
4.318
165,878
+0.01(+0.29%)
Feb 23, 2015
4.306
4.324
4.299
4.306
122,680
+0.00(+0.00%)
Feb 20, 2015
4.281
4.343
4.275
4.306
145,021
+0.02(+0.58%)
Feb 19, 2015
4.256
4.312
4.250
4.281
209,174
+0.02(+0.44%)
Feb 18, 2015
4.225
4.275
4.213
4.262
289,369
+0.05(+1.18%)
Feb 17, 2015
4.287
4.337
4.213
4.213
258,664
-0.07(-1.74%)
Feb 13, 2015
4.337
4.287
4.287
4.287
269,982
-0.03(-0.72%)
Feb 12, 2015
4.330
4.343
4.318
4.318
175,659
-0.01(-0.29%)
Feb 11, 2015
4.349
4.355
4.330
4.330
186,879
-0.02(-0.39%)
Feb 10, 2015
4.397
4.397
4.341
4.347
288,437
-0.04(-0.98%)
Feb 09, 2015
4.415
4.415
4.391
4.391
188,013
-0.01(-0.14%)
Feb 06, 2015
4.403
4.421
4.391
4.397
144,918
-0.02(-0.50%)
Feb 05, 2015
4.409
4.428
4.360
4.419
209,837
+0.02(+0.51%)
Feb 04, 2015
4.440
4.440
4.391
4.397
171,743
-0.05(-1.11%)
Feb 03, 2015
4.458
4.477
4.440
4.446
133,948
-0.01(-0.28%)
Feb 02, 2015
4.452
4.458
4.440
4.458
277,414
+0.01(+0.28%)
Jan 30, 2015
4.452
4.456
4.426
4.446
161,664
+0.00(+0.00%)
Jan 29, 2015
4.415
4.452
4.415
4.446
134,287
+0.02(+0.56%)
Jan 28, 2015
4.446
4.452
4.421
4.421
150,982
-0.01(-0.28%)
Jan 27, 2015
4.458
4.465
4.419
4.434
178,731
-0.02(-0.55%)
Jan 26, 2015
4.409
4.471
4.384
4.458
343,154
+0.04(+0.85%)
Jan 23, 2015
4.384
4.421
4.378
4.421
199,826
+0.03(+0.69%)
Jan 22, 2015
4.354
4.403
4.347
4.391
180,641
+0.06(+1.28%)
Jan 21, 2015
4.354
4.366
4.335
4.335
133,913
-0.02(-0.45%)
Jan 20, 2015
4.354
4.366
4.335
4.354
104,221
+0.00(+0.02%)
Jan 16, 2015
4.360
4.366
4.335
4.354
83,602
-0.01(-0.14%)
Jan 15, 2015
4.329
4.360
4.323
4.360
103,284
+0.03(+0.71%)
Jan 14, 2015
4.316
4.341
4.292
4.329
120,423
+0.00(+0.00%)
Jan 13, 2015
4.310
4.329
4.298
4.329
111,874
+0.01(+0.14%)
Jan 12, 2015
4.310
4.329
4.298
4.323
188,516
+0.01(+0.18%)
Jan 09, 2015
4.296
4.315
4.272
4.315
133,093
+0.02(+0.57%)
Jan 08, 2015
4.266
4.290
4.253
4.290
163,135
+0.02(+0.43%)
Jan 07, 2015
4.278
4.284
4.259
4.272
156,055
+0.02(+0.43%)
Jan 06, 2015
4.241
4.278
4.235
4.253
228,542
+0.04(+0.87%)
Jan 05, 2015
4.272
4.277
4.192
4.216
291,099
-0.07(-1.58%)
Jan 02, 2015
4.296
4.300
4.266
4.284
117,935
-0.01(-0.14%)
Dec 31, 2014
4.241
4.290
4.290
4.290
317,749
+0.06(+1.45%)
Dec 30, 2014
4.241
4.247
4.200
4.229
134,584
-0.02(-0.43%)
Dec 29, 2014
4.253
4.261
4.229
4.247
94,791
-0.02(-0.43%)
Dec 26, 2014
4.259
4.272
4.253
4.266
63,691
+0.02(+0.43%)
Dec 24, 2014
4.235
4.247
4.247
4.247
92,575
+0.01(+0.29%)
Dec 23, 2014
4.204
4.241
4.198
4.235
120,369
+0.04(+1.03%)
Dec 22, 2014
4.210
4.241
4.186
4.192
182,697
-0.02(-0.58%)
Dec 19, 2014
4.204
4.229
4.204
4.216
149,324
-0.01(-0.15%)
Dec 18, 2014
4.216
4.235
4.198
4.223
263,101
+0.01(+0.15%)
Dec 17, 2014
4.192
4.216
4.173
4.216
187,111
+0.03(+0.73%)
Dec 16, 2014
4.167
4.204
4.167
4.186
100,547
+0.00(+0.00%)
Dec 15, 2014
4.229
4.229
4.180
4.186
150,611
-0.05(-1.16%)
Dec 12, 2014
4.229
4.247
4.216
4.235
105,605
-0.00(-0.10%)
Dec 11, 2014
4.282
4.282
4.239
4.239
129,625
-0.03(-0.72%)
Dec 10, 2014
4.227
4.282
4.227
4.270
223,915
+0.04(+0.87%)
Dec 09, 2014
4.245
4.264
4.221
4.233
139,050
-0.03(-0.72%)
Dec 08, 2014
4.215
4.270
4.203
4.264
150,299
+0.04(+1.01%)
Dec 05, 2014
4.221
4.228
4.203
4.221
103,530
-0.01(-0.14%)
Dec 04, 2014
4.221
4.251
4.215
4.227
132,776
+0.00(+0.00%)
Dec 03, 2014
4.221
4.233
4.215
4.227
111,046
+0.02(+0.44%)
Dec 02, 2014
4.239
4.270
4.184
4.209
235,877
-0.02(-0.58%)
Dec 01, 2014
4.215
4.239
4.215
4.233
155,595
+0.02(+0.58%)
Nov 28, 2014
4.203
4.210
4.196
4.209
40,302
+0.01(+0.29%)
Nov 26, 2014
4.184
4.196
4.196
4.196
76,504
+0.00(+0.00%)
Nov 25, 2014
4.190
4.196
4.184
4.196
69,555
+0.00(+0.00%)
Nov 24, 2014
4.154
4.196
4.147
4.196
220,994
+0.04(+1.03%)
Nov 21, 2014
4.154
4.166
4.135
4.154
119,534
+0.01(+0.30%)
Nov 20, 2014
4.135
4.147
4.129
4.141
82,375
+0.00(+0.00%)
Nov 19, 2014
4.135
4.147
4.129
4.141
158,185
+0.00(+0.00%)
Nov 18, 2014
4.129
4.141
4.111
4.141
264,308
+0.03(+0.74%)
Nov 17, 2014
4.135
4.141
4.111
4.111
228,277
-0.03(-0.74%)
Nov 14, 2014
4.141
4.147
4.123
4.141
137,888
+0.01(+0.13%)
Nov 13, 2014
4.123
4.147
4.111
4.136
226,804
+0.00(+0.01%)
Nov 12, 2014
4.117
4.141
4.117
4.135
151,147
-0.00(-0.11%)
Nov 11, 2014
4.146
4.146
4.115
4.140
102,486
+0.00(+0.00%)
Nov 10, 2014
4.115
4.140
4.109
4.140
149,439
+0.01(+0.30%)
Nov 07, 2014
4.109
4.127
4.098
4.127
203,755
+0.00(+0.00%)
Nov 06, 2014
4.115
4.127
4.104
4.127
100,961
+0.01(+0.15%)
Nov 05, 2014
4.103
4.121
4.097
4.121
79,745
+0.01(+0.30%)
Nov 04, 2014
4.091
4.109
4.085
4.109
98,834
+0.02(+0.45%)
Nov 03, 2014
4.109
4.110
4.091
4.091
143,921
-0.02(-0.44%)
Oct 31, 2014
4.115
4.134
4.091
4.109
136,342
-0.01(-0.15%)
Oct 30, 2014
4.109
4.140
4.109
4.115
261,352
-0.01(-0.29%)
Oct 29, 2014
4.127
4.127
4.103
4.127
169,059
+0.01(+0.15%)
Oct 28, 2014
4.127
4.146
4.091
4.121
235,921
+0.00(+0.00%)
Oct 27, 2014
4.091
4.121
4.115
4.121
161,378
+0.01(+0.15%)
Oct 24, 2014
4.127
4.127
4.103
4.115
161,335
+0.01(+0.30%)
Oct 23, 2014
4.121
4.140
4.103
4.103
230,907
-0.01(-0.15%)
Oct 22, 2014
4.127
4.134
4.109
4.109
122,411
-0.02(-0.59%)
Oct 21, 2014
4.152
4.152
4.121
4.134
172,431
-0.01(-0.29%)
Oct 20, 2014
4.140
4.140
4.140
4.146
91,981
+0.00(+0.00%)
Oct 17, 2014
4.134
4.153
4.128
4.146
92,884
+0.01(+0.29%)
Oct 16, 2014
4.134
4.140
4.103
4.134
197,611
+0.01(+0.30%)
Oct 15, 2014
4.115
4.127
4.085
4.121
262,266
+0.01(+0.15%)
Oct 14, 2014
4.079
4.115
4.079
4.115
188,172
+0.02(+0.49%)
Oct 13, 2014
4.120
4.120
4.089
4.095
154,055
-0.02(-0.44%)
Oct 10, 2014
4.107
4.126
4.101
4.114
128,939
-0.01(-0.15%)
Oct 09, 2014
4.126
4.144
4.107
4.120
124,361
-0.01(-0.15%)
Oct 08, 2014
4.138
4.143
4.107
4.126
165,312
-0.01(-0.29%)
Oct 07, 2014
4.126
4.150
4.121
4.138
117,168
+0.01(+0.29%)
Oct 06, 2014
4.120
4.138
4.101
4.126
118,289
+0.02(+0.39%)
Oct 03, 2014
4.114
4.126
4.095
4.109
204,991
-0.02(-0.39%)
Oct 02, 2014
4.132
4.137
4.107
4.126
59,869
-0.02(-0.44%)
Oct 01, 2014
4.126
4.150
4.124
4.144
154,611
+0.03(+0.74%)
Sep 30, 2014
4.126
4.138
4.114
4.114
118,622
-0.01(-0.15%)
Sep 29, 2014
4.089
4.120
4.089
4.120
59,616
+0.02(+0.44%)
Sep 26, 2014
4.114
4.114
4.083
4.101
44,901
-0.01(-0.29%)
Sep 25, 2014
4.089
4.114
4.089
4.114
75,512
+0.02(+0.44%)
Sep 24, 2014
4.107
4.107
4.083
4.095
47,997
-0.02(-0.44%)
Sep 23, 2014
4.114
4.120
4.101
4.114
112,853
-0.01(-0.15%)
Sep 22, 2014
4.065
4.130
4.059
4.120
252,224
+0.05(+1.19%)
Sep 19, 2014
4.071
4.082
4.059
4.071
92,302
+0.01(+0.30%)
Sep 18, 2014
4.059
4.071
4.053
4.059
134,996
-0.02(-0.45%)
Sep 17, 2014
4.083
4.089
4.065
4.077
156,214
-0.01(-0.30%)
Sep 16, 2014
4.023
4.089
4.023
4.089
158,751
+0.05(+1.35%)
Sep 15, 2014
4.041
4.071
4.023
4.035
210,781
-0.02(-0.60%)
Sep 12, 2014
4.071
4.071
4.047
4.059
193,466
-0.02(-0.59%)
Sep 11, 2014
4.083
4.095
4.071
4.083
132,443
+0.00(+0.04%)
Sep 10, 2014
4.094
4.100
4.057
4.082
265,625
+0.00(+0.00%)
Sep 09, 2014
4.094
4.094
4.071
4.082
129,055
+0.00(+0.00%)
Sep 08, 2014
4.106
4.118
4.082
4.082
320,075
-0.04(-0.88%)
Sep 05, 2014
4.124
4.136
4.112
4.118
184,456
-0.02(-0.44%)
Sep 04, 2014
4.136
4.142
4.118
4.136
153,505
+0.00(+0.00%)
Sep 03, 2014
4.136
4.142
4.124
4.136
168,514
-0.01(-0.29%)
Sep 02, 2014
4.160
4.166
4.136
4.148
158,364
-0.02(-0.58%)
Aug 29, 2014
4.172
4.172
4.172
4.172
186,436
+0.01(+0.29%)
Aug 28, 2014
4.166
4.166
4.136
4.160
161,277
+0.01(+0.29%)
Aug 27, 2014
4.160
4.166
4.130
4.148
311,843
-0.01(-0.29%)
Aug 26, 2014
4.124
4.166
4.124
4.160
193,325
+0.02(+0.44%)
Aug 25, 2014
4.142
4.148
4.124
4.142
172,938
-0.01(-0.15%)
Aug 22, 2014
4.172
4.184
4.118
4.148
188,135
-0.04(-0.86%)
Aug 21, 2014
4.196
4.202
4.160
4.184
135,294
-0.01(-0.14%)
Aug 20, 2014
4.190
4.196
4.178
4.190
68,553
-0.01(-0.15%)
Aug 19, 2014
4.184
4.196
4.166
4.196
111,923
+0.02(+0.43%)
Aug 18, 2014
4.166
4.178
4.160
4.178
62,089
+0.01(+0.29%)
Aug 15, 2014
4.154
4.184
4.154
4.166
99,357
+0.01(+0.29%)
Aug 14, 2014
4.148
4.160
4.148
4.154
138,004
-0.01(-0.14%)
Aug 13, 2014
4.166
4.172
4.154
4.160
49,926
-0.00(-0.07%)
Aug 12, 2014
4.172
4.172
4.148
4.163
50,631
-0.00(-0.07%)
Aug 11, 2014
4.166
4.172
4.159
4.166
42,882
+0.02(+0.44%)
Aug 08, 2014
4.148
4.166
4.148
4.148
71,011
+0.01(+0.29%)
Aug 07, 2014
4.130
4.154
4.124
4.136
177,134
-0.02(-0.38%)
Aug 06, 2014
4.097
4.163
4.097
4.151
114,361
+0.05(+1.17%)
Aug 05, 2014
4.121
4.133
4.103
4.103
81,662
-0.05(-1.16%)
Aug 04, 2014
4.157
4.163
4.139
4.151
57,047
-0.02(-0.57%)
Aug 01, 2014
4.163
4.193
4.147
4.175
139,929
+0.03(+0.72%)
Jul 31, 2014
4.151
4.193
4.109
4.145
228,240
-0.04(-1.00%)
Jul 30, 2014
4.199
4.211
4.175
4.187
130,511
-0.01(-0.14%)
Jul 29, 2014
4.217
4.223
4.199
4.193
91,873
-0.01(-0.14%)
Jul 28, 2014
4.199
4.211
4.193
4.199
189,525
+0.03(+0.66%)
Jul 25, 2014
4.199
4.217
4.170
4.172
79,290
-0.01(-0.23%)
Jul 24, 2014
4.175
4.181
4.169
4.181
92,268
+0.01(+0.29%)
Jul 23, 2014
4.169
4.193
4.169
4.169
197,075
-0.01(-0.29%)
Jul 22, 2014
4.187
4.199
4.169
4.181
158,671
-0.01(-0.14%)
Jul 21, 2014
4.157
4.193
4.157
4.187
113,112
+0.03(+0.72%)
Jul 18, 2014
4.139
4.173
4.139
4.157
155,973
+0.02(+0.60%)
Jul 17, 2014
4.133
4.145
4.121
4.133
60,227
+0.02(+0.42%)
Jul 16, 2014
4.097
4.121
4.085
4.115
141,909
+0.00(+0.00%)
Jul 15, 2014
4.115
4.133
4.115
4.115
143,704
-0.01(-0.29%)
Jul 14, 2014
4.139
4.163
4.127
4.127
123,912
-0.02(-0.43%)
Jul 11, 2014
4.133
4.169
4.127
4.145
125,792
+0.00(+0.00%)
Jul 10, 2014
4.133
4.157
4.127
4.145
121,675
+0.03(+0.64%)
Jul 09, 2014
4.137
4.137
4.101
4.119
88,693
-0.01(-0.14%)
Jul 08, 2014
4.137
4.143
4.107
4.125
135,938
+0.01(+0.14%)
Jul 07, 2014
4.071
4.149
4.071
4.119
172,351
+0.04(+0.88%)
Jul 03, 2014
4.113
4.083
4.083
4.083
140,711
-0.04(-0.87%)
Jul 02, 2014
4.161
4.161
4.119
4.119
178,076
-0.04(-1.00%)
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.