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
-0.060 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2011
3.563
3.586
3.557
3.574
45,798
+0.01(+0.16%)
Jun 30, 2011
3.574
3.574
3.546
3.569
121,225
+0.02(+0.64%)
Jun 29, 2011
3.557
3.557
3.535
3.546
69,925
-0.00(-0.03%)
Jun 28, 2011
3.557
3.557
3.535
3.547
62,792
+0.01(+0.19%)
Jun 27, 2011
3.540
3.546
3.529
3.540
60,925
+0.01(+0.32%)
Jun 24, 2011
3.501
3.529
3.489
3.529
122,889
+0.04(+1.13%)
Jun 23, 2011
3.472
3.501
3.467
3.489
58,018
+0.02(+0.65%)
Jun 22, 2011
3.467
3.495
3.467
3.467
45,890
-0.01(-0.16%)
Jun 21, 2011
3.461
3.491
3.461
3.472
39,199
+0.00(+0.00%)
Jun 20, 2011
3.478
3.478
3.472
3.472
61,880
+0.03(+0.82%)
Jun 17, 2011
3.455
3.467
3.444
3.444
50,754
-0.02(-0.49%)
Jun 16, 2011
3.461
3.478
3.450
3.461
27,856
-0.01(-0.16%)
Jun 15, 2011
3.455
3.478
3.455
3.467
27,736
-0.02(-0.65%)
Jun 14, 2011
3.467
3.495
3.467
3.489
58,582
+0.01(+0.33%)
Jun 13, 2011
3.472
3.478
3.461
3.478
26,615
+0.01(+0.16%)
Jun 10, 2011
3.501
3.506
3.472
3.472
42,840
-0.02(-0.65%)
Jun 09, 2011
3.472
3.501
3.472
3.495
73,306
+0.01(+0.16%)
Jun 08, 2011
3.484
3.535
3.484
3.489
55,582
-0.01(-0.16%)
Jun 07, 2011
3.501
3.512
3.484
3.495
43,660
+0.01(+0.16%)
Jun 06, 2011
3.472
3.495
3.467
3.489
62,822
+0.01(+0.33%)
Jun 03, 2011
3.472
3.484
3.467
3.478
70,178
+0.04(+1.15%)
May 24, 2011
3.450
3.450
3.438
3.438
70,733
-0.01(-0.16%)
May 23, 2011
3.444
3.455
3.438
3.444
48,373
+0.00(+0.00%)
May 20, 2011
3.438
3.454
3.438
3.444
34,057
+0.01(+0.16%)
May 19, 2011
3.444
3.455
3.438
3.438
36,425
-0.01(-0.16%)
May 18, 2011
3.455
3.472
3.444
3.444
141,566
-0.02(-0.49%)
May 17, 2011
3.450
3.461
3.444
3.461
69,506
-0.01(-0.30%)
May 16, 2011
3.450
3.474
3.450
3.472
30,975
+0.01(+0.30%)
May 13, 2011
3.433
3.472
3.433
3.461
98,744
+0.02(+0.66%)
May 12, 2011
3.438
3.444
3.417
3.438
41,568
+0.02(+0.62%)
May 11, 2011
3.416
3.444
3.416
3.417
41,678
-0.02(-0.62%)
May 10, 2011
3.433
3.461
3.433
3.438
92,843
+0.01(+0.16%)
May 09, 2011
3.427
3.444
3.427
3.433
132,421
+0.00(+0.00%)
May 06, 2011
3.450
3.450
3.433
3.433
95,496
-0.01(-0.33%)
May 05, 2011
3.433
3.455
3.433
3.444
37,470
-0.01(-0.33%)
May 04, 2011
3.422
3.455
3.416
3.455
41,344
+0.04(+1.16%)
May 03, 2011
3.422
3.434
3.410
3.416
31,072
-0.02(-0.49%)
May 02, 2011
3.424
3.433
3.422
3.433
75,516
+0.02(+0.66%)
Apr 29, 2011
3.422
3.422
3.393
3.410
43,353
+0.01(+0.33%)
Apr 28, 2011
3.393
3.410
3.393
3.399
45,862
+0.00(+0.00%)
Apr 27, 2011
3.399
3.410
3.399
3.399
18,071
+0.00(+0.04%)
Apr 26, 2011
3.382
3.405
3.382
3.397
32,123
+0.02(+0.46%)
Apr 25, 2011
3.399
3.399
3.376
3.382
49,854
-0.02(-0.50%)
Apr 21, 2011
3.376
3.405
3.376
3.399
71,075
+0.03(+1.01%)
Apr 20, 2011
3.382
3.399
3.365
3.365
111,894
+0.00(+0.00%)
Apr 19, 2011
3.376
3.388
3.365
3.365
78,814
-0.01(-0.17%)
Apr 18, 2011
3.371
3.399
3.359
3.371
33,138
+0.00(+0.00%)
Apr 15, 2011
3.371
3.393
3.365
3.371
28,402
+0.02(+0.51%)
Apr 14, 2011
3.399
3.399
3.354
3.354
173,656
-0.05(-1.35%)
Apr 13, 2011
3.410
3.433
3.388
3.399
76,717
-0.02(-0.64%)
Apr 12, 2011
3.444
3.450
3.416
3.422
57,852
-0.03(-0.98%)
Apr 11, 2011
3.501
3.506
3.444
3.455
84,865
-0.05(-1.45%)
Apr 08, 2011
3.489
3.512
3.467
3.506
88,856
+0.01(+0.16%)
Apr 07, 2011
3.484
3.501
3.461
3.501
71,752
+0.02(+0.49%)
Apr 06, 2011
3.455
3.501
3.450
3.484
128,786
+0.02(+0.65%)
Apr 05, 2011
3.416
3.472
3.416
3.461
77,698
+0.04(+1.16%)
Apr 04, 2011
3.416
3.422
3.410
3.422
51,996
+0.01(+0.17%)
Apr 01, 2011
3.422
3.422
3.399
3.416
67,087
-0.01(-0.17%)
Mar 31, 2011
3.433
3.433
3.410
3.422
50,822
+0.01(+0.17%)
Mar 30, 2011
3.410
3.433
3.410
3.416
63,072
-0.01(-0.17%)
Mar 29, 2011
3.405
3.427
3.405
3.422
58,909
-0.01(-0.16%)
Mar 28, 2011
3.399
3.433
3.388
3.427
97,078
+0.03(+1.00%)
Mar 25, 2011
3.388
3.405
3.382
3.393
66,106
-0.01(-0.17%)
Mar 24, 2011
3.410
3.410
3.388
3.399
39,173
-0.01(-0.17%)
Mar 23, 2011
3.393
3.405
3.365
3.405
63,669
+0.02(+0.67%)
Mar 22, 2011
3.382
3.393
3.371
3.382
63,388
-0.02(-0.66%)
Mar 21, 2011
3.405
3.416
3.405
3.405
34,276
+0.01(+0.17%)
Mar 18, 2011
3.388
3.416
3.382
3.399
75,524
+0.02(+0.50%)
Mar 17, 2011
3.388
3.416
3.382
3.382
64,711
-0.01(-0.17%)
Mar 16, 2011
3.388
3.416
3.388
3.388
32,600
-0.02(-0.50%)
Mar 15, 2011
3.393
3.405
3.388
3.405
47,312
+0.01(+0.33%)
Mar 14, 2011
3.359
3.405
3.359
3.393
33,560
+0.01(+0.34%)
Mar 11, 2011
3.405
3.416
3.354
3.382
91,416
-0.02(-0.67%)
Mar 10, 2011
3.416
3.438
3.399
3.405
68,396
-0.02(-0.66%)
Mar 09, 2011
3.410
3.427
3.402
3.427
73,472
+0.01(+0.33%)
Mar 08, 2011
3.410
3.416
3.405
3.416
25,715
+0.01(+0.17%)
Mar 07, 2011
3.376
3.410
3.376
3.410
50,977
+0.04(+1.17%)
Mar 04, 2011
3.393
3.399
3.371
3.371
56,400
-0.04(-1.16%)
Mar 03, 2011
3.393
3.410
3.388
3.410
72,533
+0.01(+0.33%)
Mar 02, 2011
3.416
3.422
3.393
3.399
59,176
+0.01(+0.17%)
Mar 01, 2011
3.410
3.416
3.388
3.393
35,654
-0.01(-0.32%)
Feb 28, 2011
3.427
3.427
3.393
3.404
83,606
-0.01(-0.18%)
Feb 25, 2011
3.405
3.422
3.382
3.410
78,593
+0.01(+0.17%)
Feb 24, 2011
3.354
3.422
3.354
3.405
106,504
+0.03(+1.01%)
Feb 23, 2011
3.342
3.382
3.337
3.371
77,244
+0.04(+1.19%)
Feb 22, 2011
3.354
3.354
3.320
3.331
74,135
-0.02(-0.67%)
Feb 18, 2011
3.376
3.388
3.354
3.354
83,106
-0.02(-0.67%)
Feb 17, 2011
3.405
3.416
3.376
3.376
105,390
-0.03(-0.83%)
Feb 16, 2011
3.410
3.422
3.393
3.405
38,594
-0.01(-0.17%)
Feb 15, 2011
3.405
3.422
3.371
3.410
62,032
+0.01(+0.33%)
Feb 14, 2011
3.382
3.422
3.382
3.399
38,497
+0.01(+0.17%)
Feb 11, 2011
3.371
3.438
3.371
3.393
109,160
-0.01(-0.33%)
Feb 10, 2011
3.393
3.410
3.376
3.405
65,595
+0.00(+0.00%)
Feb 09, 2011
3.405
3.433
3.388
3.405
116,458
+0.00(+0.00%)
Feb 08, 2011
3.422
3.422
3.376
3.405
84,038
+0.00(+0.00%)
Feb 07, 2011
3.376
3.410
3.376
3.405
68,161
+0.01(+0.33%)
Feb 04, 2011
3.405
3.424
3.393
3.393
41,835
-0.03(-0.99%)
Feb 03, 2011
3.416
3.450
3.416
3.427
56,296
-0.02(-0.49%)
Feb 02, 2011
3.416
3.450
3.405
3.444
41,519
+0.03(+0.99%)
Feb 01, 2011
3.433
3.433
3.405
3.410
44,136
+0.01(+0.17%)
Jan 31, 2011
3.444
3.444
3.393
3.405
39,422
+0.01(+0.33%)
Jan 28, 2011
3.438
3.438
3.365
3.393
80,063
-0.05(-1.32%)
Jan 27, 2011
3.444
3.444
3.382
3.438
93,614
+0.02(+0.50%)
Jan 26, 2011
3.393
3.427
3.388
3.422
74,632
+0.03(+1.00%)
Jan 25, 2011
3.433
3.438
3.371
3.388
134,753
-0.02(-0.66%)
Jan 24, 2011
3.433
3.433
3.382
3.410
119,016
+0.01(+0.17%)
Jan 21, 2011
3.376
3.407
3.376
3.405
69,195
+0.03(+1.01%)
Jan 20, 2011
3.359
3.371
3.314
3.371
53,527
+0.02(+0.68%)
Jan 19, 2011
3.325
3.354
3.303
3.348
142,535
+0.01(+0.34%)
Jan 18, 2011
3.297
3.382
3.241
3.337
174,277
+0.03(+0.85%)
Jan 14, 2011
3.325
3.331
3.212
3.308
243,202
-0.03(-1.02%)
Jan 13, 2011
3.365
3.388
3.303
3.342
162,281
-0.04(-1.17%)
Jan 12, 2011
3.410
3.410
3.371
3.382
77,654
-0.05(-1.48%)
Jan 11, 2011
3.427
3.450
3.422
3.433
37,820
+0.01(+0.33%)
Jan 10, 2011
3.455
3.472
3.422
3.422
56,292
-0.04(-1.14%)
Jan 07, 2011
3.478
3.491
3.450
3.461
26,189
-0.02(-0.49%)
Jan 06, 2011
3.512
3.518
3.472
3.478
41,851
-0.03(-0.97%)
Jan 05, 2011
3.484
3.512
3.484
3.512
32,544
+0.01(+0.32%)
Jan 04, 2011
3.455
3.501
3.455
3.501
56,266
+0.05(+1.31%)
Jan 03, 2011
3.472
3.484
3.450
3.455
65,330
-0.04(-1.13%)
Dec 31, 2010
3.422
3.518
3.422
3.495
140,974
+0.05(+1.31%)
Dec 30, 2010
3.405
3.450
3.399
3.450
101,953
+0.03(+0.99%)
Dec 29, 2010
3.393
3.450
3.393
3.416
89,777
-0.01(-0.17%)
Dec 28, 2010
3.393
3.444
3.393
3.422
148,137
+0.03(+0.83%)
Dec 27, 2010
3.427
3.427
3.388
3.393
138,339
-0.01(-0.33%)
Dec 23, 2010
3.450
3.450
3.376
3.405
123,539
+0.01(+0.33%)
Dec 22, 2010
3.376
3.416
3.376
3.393
92,868
+0.02(+0.67%)
Dec 21, 2010
3.365
3.416
3.365
3.371
163,211
-0.01(-0.33%)
Dec 20, 2010
3.489
3.523
3.342
3.382
195,508
-0.11(-3.24%)
Dec 17, 2010
3.529
3.563
3.494
3.495
147,900
-0.01(-0.32%)
Dec 16, 2010
3.422
3.506
3.402
3.506
127,129
+0.10(+2.82%)
Dec 15, 2010
3.337
3.427
3.327
3.410
210,914
+0.05(+1.52%)
Dec 14, 2010
3.371
3.393
3.331
3.359
291,373
-0.02(-0.67%)
Dec 13, 2010
3.388
3.405
3.365
3.382
194,065
-0.03(-0.99%)
Dec 10, 2010
3.427
3.444
3.410
3.416
132,495
-0.04(-1.15%)
Dec 09, 2010
3.467
3.478
3.416
3.455
213,186
-0.02(-0.65%)
Dec 08, 2010
3.472
3.478
3.427
3.478
90,189
+0.00(+0.00%)
Dec 07, 2010
3.529
3.535
3.416
3.478
290,685
-0.07(-2.07%)
Dec 06, 2010
3.557
3.574
3.540
3.552
65,839
+0.00(+0.00%)
Dec 03, 2010
3.653
3.653
3.535
3.552
68,437
+0.01(+0.16%)
Dec 02, 2010
3.597
3.636
3.540
3.546
108,195
-0.06(-1.57%)
Dec 01, 2010
3.642
3.670
3.580
3.603
84,637
-0.03(-0.78%)
Nov 30, 2010
3.603
3.687
3.603
3.631
34,589
-0.05(-1.38%)
Nov 29, 2010
3.682
3.682
3.642
3.682
27,366
+0.01(+0.31%)
Nov 26, 2010
3.687
3.687
3.608
3.670
34,846
+0.01(+0.15%)
Nov 24, 2010
3.687
3.665
3.665
3.665
135,963
-0.04(-1.07%)
Nov 23, 2010
3.699
3.710
3.608
3.704
67,091
+0.03(+0.92%)
Nov 22, 2010
3.625
3.670
3.597
3.670
160,683
+0.04(+1.09%)
Nov 19, 2010
3.614
3.648
3.557
3.631
117,006
+0.08(+2.23%)
Nov 18, 2010
3.591
3.619
3.529
3.552
90,518
-0.06(-1.63%)
Nov 17, 2010
3.535
3.704
3.535
3.610
162,092
+0.05(+1.33%)
Nov 16, 2010
3.478
3.614
3.478
3.563
235,887
+0.03(+0.80%)
Nov 15, 2010
3.636
3.636
3.506
3.535
246,478
-0.07(-2.04%)
Nov 12, 2010
3.603
3.693
3.597
3.608
130,653
-0.02(-0.62%)
Nov 11, 2010
3.648
3.693
3.546
3.631
277,975
-0.02(-0.46%)
Nov 10, 2010
3.721
3.733
3.648
3.648
262,571
-0.08(-2.12%)
Nov 09, 2010
3.812
3.817
3.721
3.727
223,658
-0.08(-2.23%)
Nov 08, 2010
3.823
3.840
3.806
3.812
60,761
-0.02(-0.44%)
Nov 05, 2010
3.846
3.857
3.823
3.829
30,475
+0.00(+0.00%)
Nov 04, 2010
3.834
3.851
3.829
3.829
56,602
-0.03(-0.73%)
Nov 03, 2010
3.817
3.857
3.817
3.857
72,008
+0.04(+0.96%)
Nov 02, 2010
3.823
3.840
3.812
3.820
105,387
-0.01(-0.37%)
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.