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
)
6.260
+0.070 (+1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 29, 2012
4.083
4.123
4.027
4.066
94,840
-0.05(-1.10%)
Jun 28, 2012
4.095
4.117
4.074
4.111
59,740
+0.02(+0.43%)
Jun 27, 2012
4.032
4.100
4.032
4.094
59,079
+0.04(+1.10%)
Jun 26, 2012
4.089
4.095
4.032
4.049
142,905
-0.04(-0.97%)
Jun 25, 2012
4.015
4.089
4.015
4.089
54,282
+0.05(+1.26%)
Jun 22, 2012
4.078
4.089
4.027
4.038
54,095
-0.03(-0.83%)
Jun 21, 2012
4.038
4.078
4.027
4.072
66,064
+0.05(+1.27%)
Jun 20, 2012
4.021
4.027
4.004
4.021
61,884
+0.03(+0.71%)
Jun 19, 2012
4.027
4.038
3.970
3.993
67,621
-0.03(-0.70%)
Jun 18, 2012
4.004
4.044
4.004
4.021
45,559
+0.04(+0.99%)
Jun 15, 2012
4.061
4.061
3.981
3.981
131,917
-0.08(-1.95%)
Jun 14, 2012
4.078
4.106
4.049
4.061
53,835
-0.02(-0.42%)
Jun 13, 2012
4.049
4.078
4.049
4.078
88,138
+0.02(+0.56%)
Jun 12, 2012
4.055
4.066
4.044
4.055
36,121
+0.03(+0.70%)
Jun 11, 2012
4.032
4.083
4.027
4.027
78,542
-0.01(-0.14%)
Jun 08, 2012
4.038
4.038
4.015
4.032
44,571
+0.01(+0.28%)
Jun 07, 2012
4.032
4.038
4.017
4.021
58,398
-0.01(-0.28%)
Jun 06, 2012
4.015
4.038
4.004
4.032
124,157
+0.02(+0.42%)
Jun 05, 2012
4.015
4.015
4.004
4.015
53,810
+0.01(+0.28%)
Jun 04, 2012
4.004
4.015
3.998
4.004
58,687
-0.01(-0.14%)
Jun 01, 2012
4.010
4.015
3.998
4.010
60,449
-0.01(-0.14%)
May 31, 2012
4.004
4.015
3.998
4.015
63,328
+0.00(+0.00%)
May 30, 2012
4.004
4.015
3.998
4.015
48,579
+0.01(+0.14%)
May 29, 2012
4.004
4.010
3.981
4.010
39,300
+0.00(+0.00%)
May 25, 2012
3.998
4.015
3.964
4.010
54,583
+0.03(+0.85%)
May 24, 2012
4.004
4.010
3.970
3.976
60,175
-0.02(-0.43%)
May 23, 2012
3.981
4.004
3.979
3.993
79,599
+0.03(+0.71%)
May 22, 2012
3.976
3.981
3.947
3.964
62,978
+0.01(+0.29%)
May 21, 2012
3.981
3.987
3.936
3.953
103,445
-0.03(-0.85%)
May 18, 2012
3.993
3.993
3.936
3.987
59,344
+0.01(+0.14%)
May 17, 2012
3.981
4.004
3.959
3.981
50,540
+0.01(+0.14%)
May 16, 2012
4.010
4.015
3.970
3.976
44,537
-0.03(-0.84%)
May 15, 2012
3.976
4.015
3.964
4.010
86,138
+0.05(+1.14%)
May 14, 2012
3.959
3.970
3.942
3.964
77,138
+0.01(+0.14%)
May 11, 2012
3.970
3.976
3.947
3.959
34,151
-0.02(-0.43%)
May 10, 2012
4.004
4.021
3.936
3.976
170,666
-0.02(-0.57%)
May 09, 2012
3.981
4.004
3.970
3.998
64,951
+0.01(+0.28%)
May 08, 2012
4.004
4.004
3.987
3.987
16,762
-0.01(-0.14%)
May 07, 2012
3.981
3.998
3.964
3.993
15,684
+0.01(+0.28%)
May 04, 2012
3.987
3.998
3.964
3.981
45,204
+0.00(+0.00%)
May 03, 2012
3.976
4.004
3.976
3.981
24,846
+0.01(+0.28%)
May 02, 2012
3.993
3.998
3.970
3.970
42,361
-0.02(-0.43%)
May 01, 2012
3.987
4.004
3.970
3.987
82,356
+0.00(+0.00%)
Apr 30, 2012
3.993
4.004
3.981
3.987
61,166
+0.00(+0.00%)
Apr 27, 2012
3.981
3.993
3.970
3.987
37,033
+0.02(+0.43%)
Apr 26, 2012
3.976
3.981
3.959
3.970
32,337
-0.02(-0.57%)
Apr 25, 2012
3.981
3.993
3.976
3.993
59,700
+0.01(+0.28%)
Apr 24, 2012
3.976
3.981
3.959
3.981
40,637
+0.02(+0.43%)
Apr 23, 2012
3.947
3.981
3.947
3.964
35,222
+0.03(+0.72%)
Apr 20, 2012
3.964
3.981
3.936
3.936
58,642
-0.03(-0.71%)
Apr 19, 2012
3.970
3.970
3.947
3.964
37,901
+0.00(+0.00%)
Apr 18, 2012
3.953
3.964
3.942
3.964
35,067
+0.01(+0.14%)
Apr 17, 2012
3.953
3.959
3.945
3.959
38,973
+0.02(+0.43%)
Apr 16, 2012
3.947
3.948
3.936
3.942
51,593
+0.00(+0.00%)
Apr 13, 2012
3.936
3.944
3.921
3.942
64,127
+0.03(+0.72%)
Apr 12, 2012
3.908
3.936
3.891
3.914
62,711
+0.01(+0.29%)
Apr 11, 2012
3.908
3.908
3.888
3.902
70,205
+0.01(+0.15%)
Apr 10, 2012
3.931
3.942
3.897
3.897
58,588
-0.02(-0.43%)
Apr 09, 2012
3.902
3.916
3.902
3.914
39,742
+0.03(+0.73%)
Apr 05, 2012
3.908
3.931
3.880
3.885
49,936
+0.00(+0.00%)
Apr 04, 2012
3.936
3.936
3.868
3.885
136,974
-0.01(-0.29%)
Apr 03, 2012
3.942
3.942
3.880
3.897
63,008
-0.03(-0.72%)
Apr 02, 2012
3.902
3.954
3.902
3.925
68,472
+0.05(+1.17%)
Mar 30, 2012
3.897
3.919
3.880
3.880
96,608
+0.01(+0.15%)
Mar 29, 2012
3.959
3.959
3.868
3.874
89,190
-0.07(-1.72%)
Mar 28, 2012
3.925
3.945
3.919
3.942
70,419
+0.02(+0.58%)
Mar 27, 2012
3.851
3.919
3.817
3.919
96,270
+0.07(+1.76%)
Mar 26, 2012
3.885
3.914
3.851
3.851
88,318
-0.06(-1.45%)
Mar 23, 2012
3.857
3.908
3.846
3.908
67,475
+0.06(+1.47%)
Mar 22, 2012
3.846
3.851
3.812
3.851
72,514
+0.02(+0.44%)
Mar 21, 2012
3.817
3.840
3.770
3.834
57,180
+0.04(+1.04%)
Mar 20, 2012
3.738
3.795
3.738
3.795
99,713
+0.06(+1.67%)
Mar 19, 2012
3.744
3.778
3.710
3.733
103,371
-0.01(-0.30%)
Mar 16, 2012
3.727
3.761
3.648
3.744
177,527
+0.01(+0.15%)
Mar 15, 2012
3.880
3.880
3.727
3.738
530,823
-0.15(-3.92%)
Mar 14, 2012
3.987
3.987
3.891
3.891
59,848
-0.08(-2.13%)
Mar 13, 2012
4.004
4.004
3.959
3.976
74,866
-0.03(-0.71%)
Mar 12, 2012
4.004
4.004
3.984
4.004
40,541
-0.01(-0.14%)
Mar 09, 2012
3.993
4.021
3.983
4.010
32,711
+0.02(+0.57%)
Mar 08, 2012
3.981
3.987
3.970
3.987
26,473
+0.02(+0.51%)
Mar 07, 2012
3.953
3.987
3.942
3.967
34,938
+0.03(+0.78%)
Mar 06, 2012
3.959
3.964
3.936
3.936
72,176
-0.01(-0.29%)
Mar 05, 2012
3.981
3.993
3.945
3.947
49,800
-0.05(-1.13%)
Mar 02, 2012
3.998
3.998
3.976
3.993
16,518
+0.01(+0.28%)
Mar 01, 2012
3.987
3.998
3.976
3.981
36,930
+0.01(+0.28%)
Feb 29, 2012
3.970
3.998
3.947
3.970
77,324
+0.01(+0.14%)
Feb 28, 2012
3.947
3.964
3.943
3.964
37,457
+0.03(+0.72%)
Feb 27, 2012
3.931
3.976
3.925
3.936
67,066
-0.02(-0.43%)
Feb 24, 2012
3.925
3.964
3.918
3.953
73,082
+0.05(+1.30%)
Feb 23, 2012
3.925
3.941
3.891
3.902
77,610
-0.03(-0.72%)
Feb 22, 2012
3.947
3.961
3.925
3.931
49,292
-0.01(-0.29%)
Feb 21, 2012
3.931
3.947
3.931
3.942
22,870
+0.03(+0.72%)
Feb 17, 2012
3.908
3.914
3.880
3.914
37,716
+0.02(+0.44%)
Feb 16, 2012
3.914
3.942
3.897
3.897
48,205
-0.02(-0.58%)
Feb 15, 2012
3.925
3.953
3.908
3.919
62,600
-0.01(-0.14%)
Feb 14, 2012
3.959
3.976
3.925
3.925
81,955
-0.06(-1.56%)
Feb 13, 2012
3.987
3.998
3.970
3.987
53,281
+0.02(+0.43%)
Feb 10, 2012
3.936
3.970
3.936
3.970
51,669
+0.03(+0.72%)
Feb 09, 2012
3.953
3.959
3.942
3.942
37,783
+0.01(+0.29%)
Feb 08, 2012
3.959
3.964
3.931
3.931
100,592
-0.01(-0.29%)
Feb 07, 2012
3.953
3.981
3.942
3.942
71,750
-0.02(-0.57%)
Feb 06, 2012
3.970
3.970
3.942
3.964
21,533
+0.01(+0.14%)
Feb 03, 2012
3.953
3.970
3.947
3.959
93,655
+0.01(+0.14%)
Feb 02, 2012
3.942
3.964
3.936
3.953
75,808
+0.01(+0.29%)
Feb 01, 2012
3.947
3.976
3.936
3.942
73,831
+0.01(+0.14%)
Jan 31, 2012
3.953
3.976
3.931
3.936
56,685
-0.01(-0.29%)
Jan 30, 2012
3.914
3.947
3.914
3.947
68,958
+0.04(+1.01%)
Jan 27, 2012
3.953
3.987
3.880
3.908
183,226
-0.05(-1.14%)
Jan 26, 2012
3.959
3.979
3.936
3.953
118,940
+0.03(+0.87%)
Jan 25, 2012
3.931
3.942
3.902
3.919
91,895
-0.01(-0.14%)
Jan 24, 2012
3.959
3.959
3.902
3.925
70,240
-0.02(-0.57%)
Jan 23, 2012
3.914
3.953
3.902
3.947
155,035
+0.03(+0.87%)
Jan 20, 2012
3.885
3.914
3.874
3.914
67,222
+0.03(+0.73%)
Jan 19, 2012
3.863
3.885
3.858
3.885
58,770
+0.02(+0.59%)
Jan 18, 2012
3.846
3.863
3.834
3.863
147,545
+0.02(+0.44%)
Jan 17, 2012
3.846
3.846
3.812
3.846
90,060
+0.00(+0.00%)
Jan 13, 2012
3.834
3.846
3.823
3.846
39,852
+0.02(+0.44%)
Jan 12, 2012
3.817
3.834
3.789
3.829
92,693
+0.00(+0.00%)
Jan 11, 2012
3.800
3.840
3.800
3.829
99,456
-0.02(-0.44%)
Jan 10, 2012
3.817
3.846
3.806
3.846
178,977
+0.03(+0.89%)
Jan 09, 2012
3.812
3.812
3.789
3.812
55,311
+0.01(+0.15%)
Jan 06, 2012
3.789
3.806
3.778
3.806
75,635
+0.03(+0.75%)
Jan 05, 2012
3.778
3.806
3.767
3.778
58,773
-0.01(-0.15%)
Jan 04, 2012
3.783
3.783
3.755
3.783
65,949
+0.02(+0.45%)
Dec 30, 2011
3.761
3.767
3.733
3.767
87,231
+0.03(+0.76%)
Dec 29, 2011
3.789
3.812
3.738
3.738
94,809
-0.05(-1.34%)
Dec 28, 2011
3.783
3.817
3.772
3.789
80,411
+0.02(+0.60%)
Dec 27, 2011
3.767
3.795
3.761
3.767
103,529
-0.02(-0.45%)
Dec 23, 2011
3.783
3.786
3.761
3.783
30,487
+0.07(+1.98%)
Dec 21, 2011
3.682
3.738
3.682
3.710
67,876
+0.03(+0.92%)
Dec 20, 2011
3.789
3.789
3.670
3.676
188,900
-0.07(-1.96%)
Dec 19, 2011
3.800
3.806
3.744
3.750
71,050
-0.05(-1.19%)
Dec 16, 2011
3.778
3.800
3.741
3.795
81,067
-0.01(-0.30%)
Dec 15, 2011
3.817
3.817
3.755
3.806
51,571
+0.03(+0.88%)
Dec 14, 2011
3.789
3.806
3.716
3.773
83,229
+0.00(+0.02%)
Dec 13, 2011
3.772
3.772
3.716
3.772
63,008
-0.02(-0.45%)
Dec 12, 2011
3.778
3.789
3.761
3.789
23,865
+0.02(+0.45%)
Dec 09, 2011
3.699
3.834
3.693
3.772
167,793
+0.07(+1.99%)
Dec 08, 2011
3.738
3.738
3.687
3.699
40,676
-0.01(-0.15%)
Dec 07, 2011
3.721
3.727
3.687
3.704
52,316
+0.00(+0.00%)
Dec 06, 2011
3.716
3.738
3.682
3.704
92,391
+0.02(+0.61%)
Dec 05, 2011
3.727
3.727
3.682
3.682
57,157
-0.04(-1.06%)
Dec 02, 2011
3.687
3.721
3.676
3.721
189,695
+0.07(+2.02%)
Dec 01, 2011
3.648
3.676
3.642
3.648
68,360
-0.02(-0.62%)
Nov 30, 2011
3.670
3.670
3.631
3.670
71,246
+0.04(+1.09%)
Nov 29, 2011
3.648
3.665
3.619
3.631
45,039
-0.01(-0.31%)
Nov 28, 2011
3.648
3.687
3.642
3.642
81,841
-0.01(-0.15%)
Nov 25, 2011
3.625
3.648
3.625
3.648
14,543
+0.00(+0.00%)
Nov 23, 2011
3.619
3.648
3.619
3.648
72,528
+0.00(+0.00%)
Nov 22, 2011
3.614
3.659
3.597
3.648
47,858
+0.03(+0.78%)
Nov 21, 2011
3.614
3.642
3.597
3.619
68,826
-0.01(-0.31%)
Nov 18, 2011
3.614
3.636
3.614
3.631
17,399
+0.01(+0.20%)
Nov 17, 2011
3.631
3.642
3.619
3.624
63,738
-0.01(-0.20%)
Nov 16, 2011
3.619
3.636
3.619
3.631
20,735
+0.01(+0.31%)
Nov 15, 2011
3.619
3.636
3.619
3.619
12,708
-0.01(-0.16%)
Nov 14, 2011
3.608
3.642
3.591
3.625
47,163
+0.01(+0.15%)
Nov 11, 2011
3.574
3.625
3.574
3.620
80,954
+0.03(+0.92%)
Nov 10, 2011
3.586
3.608
3.574
3.587
43,788
+0.01(+0.35%)
Nov 09, 2011
3.586
3.605
3.563
3.574
111,678
-0.04(-1.10%)
Nov 08, 2011
3.586
3.619
3.586
3.614
45,533
+0.03(+0.79%)
Nov 07, 2011
3.614
3.614
3.580
3.586
50,293
-0.01(-0.16%)
Nov 04, 2011
3.608
3.608
3.591
3.591
8,151
+0.01(+0.16%)
Nov 03, 2011
3.586
3.593
3.574
3.586
36,541
-0.02(-0.47%)
Nov 02, 2011
3.580
3.603
3.580
3.603
28,187
+0.01(+0.31%)
Nov 01, 2011
3.597
3.614
3.574
3.591
37,065
-0.01(-0.31%)
Oct 31, 2011
3.591
3.603
3.574
3.603
36,952
+0.01(+0.31%)
Oct 28, 2011
3.597
3.631
3.580
3.591
52,151
-0.03(-0.78%)
Oct 27, 2011
3.631
3.631
3.614
3.619
38,071
+0.00(+0.00%)
Oct 26, 2011
3.614
3.619
3.597
3.619
21,862
+0.03(+0.79%)
Oct 25, 2011
3.586
3.603
3.574
3.591
19,275
-0.02(-0.63%)
Oct 24, 2011
3.591
3.614
3.580
3.614
36,306
+0.01(+0.16%)
Oct 21, 2011
3.512
3.608
3.506
3.608
86,914
+0.03(+0.79%)
Oct 20, 2011
3.546
3.614
3.546
3.580
96,979
+0.03(+0.96%)
Oct 19, 2011
3.557
3.580
3.540
3.546
35,859
-0.03(-0.79%)
Oct 18, 2011
3.563
3.608
3.552
3.574
74,059
-0.01(-0.16%)
Oct 17, 2011
3.580
3.591
3.563
3.580
33,550
+0.01(+0.32%)
Oct 14, 2011
3.557
3.580
3.557
3.569
31,056
+0.01(+0.32%)
Oct 13, 2011
3.518
3.557
3.518
3.557
17,425
+0.02(+0.48%)
Oct 12, 2011
3.557
3.557
3.518
3.540
30,521
-0.01(-0.32%)
Oct 11, 2011
3.529
3.552
3.529
3.552
7,965
+0.01(+0.32%)
Oct 10, 2011
3.535
3.557
3.535
3.540
45,473
+0.02(+0.64%)
Oct 07, 2011
3.540
3.552
3.518
3.518
37,852
-0.02(-0.64%)
Oct 06, 2011
3.535
3.563
3.529
3.540
68,594
-0.01(-0.32%)
Oct 05, 2011
3.586
3.586
3.546
3.552
57,171
-0.01(-0.16%)
Oct 04, 2011
3.608
3.608
3.529
3.557
106,512
-0.03(-0.79%)
Oct 03, 2011
3.597
3.619
3.574
3.586
77,355
+0.01(+0.16%)
Sep 30, 2011
3.614
3.619
3.580
3.580
51,145
-0.03(-0.78%)
Sep 29, 2011
3.586
3.608
3.574
3.608
57,307
+0.03(+0.95%)
Sep 28, 2011
3.580
3.597
3.546
3.574
66,506
-0.01(-0.32%)
Sep 27, 2011
3.574
3.597
3.563
3.586
44,230
+0.01(+0.41%)
Sep 26, 2011
3.580
3.597
3.563
3.571
27,149
-0.01(-0.25%)
Sep 23, 2011
3.591
3.608
3.563
3.580
66,159
+0.01(+0.16%)
Sep 22, 2011
3.603
3.619
3.569
3.574
73,405
-0.04(-1.10%)
Sep 21, 2011
3.574
3.619
3.574
3.614
55,170
+0.03(+0.79%)
Sep 20, 2011
3.557
3.597
3.557
3.586
47,016
+0.03(+0.79%)
Sep 19, 2011
3.557
3.586
3.557
3.557
32,552
+0.00(+0.00%)
Sep 16, 2011
3.535
3.557
3.535
3.557
9,875
+0.01(+0.32%)
Sep 15, 2011
3.552
3.569
3.529
3.546
31,712
-0.01(-0.33%)
Sep 14, 2011
3.586
3.586
3.552
3.558
23,087
-0.02(-0.46%)
Sep 13, 2011
3.603
3.603
3.557
3.574
21,352
-0.03(-0.79%)
Sep 12, 2011
3.569
3.608
3.569
3.603
20,854
+0.02(+0.47%)
Sep 09, 2011
3.580
3.597
3.580
3.586
28,768
-0.01(-0.31%)
Sep 08, 2011
3.557
3.603
3.557
3.597
14,914
+0.02(+0.47%)
Sep 07, 2011
3.580
3.597
3.569
3.580
33,684
+0.01(+0.40%)
Sep 06, 2011
3.518
3.580
3.518
3.566
40,145
-0.00(-0.08%)
Sep 02, 2011
3.580
3.586
3.557
3.569
35,935
-0.03(-0.79%)
Sep 01, 2011
3.574
3.603
3.569
3.597
53,561
+0.00(+0.00%)
Aug 31, 2011
3.591
3.603
3.569
3.597
47,534
+0.02(+0.63%)
Aug 30, 2011
3.574
3.580
3.552
3.574
24,045
+0.01(+0.32%)
Aug 29, 2011
3.546
3.580
3.540
3.563
55,969
+0.02(+0.64%)
Aug 26, 2011
3.535
3.563
3.535
3.540
9,325
+0.00(+0.00%)
Aug 25, 2011
3.535
3.557
3.523
3.540
40,343
+0.01(+0.32%)
Aug 24, 2011
3.518
3.569
3.512
3.529
43,643
-0.01(-0.16%)
Aug 23, 2011
3.512
3.540
3.495
3.535
50,033
+0.04(+1.13%)
Aug 22, 2011
3.512
3.512
3.489
3.495
2,005
+0.00(+0.00%)
Aug 19, 2011
3.495
3.518
3.489
3.495
25,119
-0.01(-0.32%)
Aug 18, 2011
3.484
3.529
3.461
3.506
53,571
-0.06(-1.59%)
Aug 17, 2011
3.506
3.563
3.506
3.563
38,941
+0.05(+1.45%)
Aug 16, 2011
3.472
3.546
3.472
3.512
36,736
+0.02(+0.65%)
Aug 15, 2011
3.472
3.501
3.461
3.489
97,975
+0.02(+0.65%)
Aug 12, 2011
3.472
3.495
3.461
3.467
39,631
-0.01(-0.16%)
Aug 11, 2011
3.444
3.478
3.422
3.472
84,446
-0.01(-0.16%)
Aug 10, 2011
3.410
3.518
3.410
3.478
131,404
+0.07(+1.99%)
Aug 09, 2011
3.399
3.484
3.337
3.410
122,514
+0.05(+1.52%)
Aug 08, 2011
3.399
3.405
3.303
3.359
207,478
-0.11(-3.26%)
Aug 05, 2011
3.484
3.506
3.405
3.472
123,276
-0.03(-0.97%)
Aug 04, 2011
3.546
3.591
3.495
3.506
122,646
-0.07(-2.05%)
Aug 03, 2011
3.569
3.608
3.557
3.580
44,451
+0.03(+0.96%)
Aug 02, 2011
3.552
3.574
3.535
3.546
52,846
-0.01(-0.16%)
Aug 01, 2011
3.546
3.573
3.523
3.552
77,042
+0.06(+1.62%)
Jul 29, 2011
3.512
3.535
3.495
3.495
78,156
-0.02(-0.64%)
Jul 28, 2011
3.535
3.546
3.506
3.518
55,799
-0.01(-0.32%)
Jul 27, 2011
3.580
3.580
3.524
3.529
48,811
-0.06(-1.73%)
Jul 26, 2011
3.619
3.625
3.569
3.591
73,189
-0.02(-0.47%)
Jul 25, 2011
3.591
3.619
3.591
3.608
28,749
-0.01(-0.31%)
Jul 22, 2011
3.613
3.619
3.609
3.619
16,302
+0.01(+0.31%)
Jul 21, 2011
3.603
3.614
3.597
3.608
32,338
+0.01(+0.31%)
Jul 20, 2011
3.580
3.597
3.574
3.597
18,458
+0.02(+0.63%)
Jul 19, 2011
3.580
3.580
3.557
3.574
24,493
-0.01(-0.32%)
Jul 18, 2011
3.586
3.591
3.569
3.586
80,292
+0.00(+0.00%)
Jul 15, 2011
3.608
3.608
3.586
3.586
112,550
-0.02(-0.63%)
Jul 14, 2011
3.608
3.614
3.608
3.608
61,426
+0.00(+0.00%)
Jul 13, 2011
3.603
3.619
3.603
3.608
29,465
-0.01(-0.31%)
Jul 12, 2011
3.603
3.619
3.580
3.619
76,627
+0.04(+1.11%)
Jul 11, 2011
3.614
3.614
3.574
3.580
108,770
-0.04(-1.09%)
Jul 08, 2011
3.586
3.619
3.580
3.619
65,337
+0.04(+1.11%)
Jul 07, 2011
3.603
3.619
3.569
3.580
134,126
+0.01(+0.16%)
Jul 06, 2011
3.574
3.591
3.569
3.574
51,430
-0.01(-0.16%)
Jul 05, 2011
3.580
3.591
3.569
3.580
65,924
+0.01(+0.16%)
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.