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
)
6.530
-0.010 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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
3.500
3.500
3.460
3.494
270,808
+0.01(+0.33%)
Aug 29, 2013
3.443
3.483
3.438
3.483
313,384
+0.02(+0.66%)
Aug 28, 2013
3.506
3.511
3.455
3.460
331,614
-0.04(-1.14%)
Aug 27, 2013
3.489
3.506
3.477
3.500
282,000
+0.01(+0.16%)
Aug 26, 2013
3.494
3.523
3.494
3.494
316,065
-0.01(-0.16%)
Aug 23, 2013
3.494
3.517
3.483
3.500
189,014
-0.01(-0.32%)
Aug 22, 2013
3.420
3.511
3.420
3.511
384,599
+0.08(+2.32%)
Aug 21, 2013
3.443
3.449
3.403
3.432
298,215
+0.01(+0.17%)
Aug 20, 2013
3.369
3.432
3.364
3.426
419,487
+0.06(+1.69%)
Aug 19, 2013
3.432
3.444
3.358
3.369
930,262
-0.06(-1.82%)
Aug 16, 2013
3.432
3.477
3.409
3.432
426,302
-0.01(-0.33%)
Aug 15, 2013
3.489
3.489
3.426
3.443
385,401
-0.05(-1.46%)
Aug 14, 2013
3.506
3.506
3.472
3.494
190,035
+0.00(+0.00%)
Aug 13, 2013
3.500
3.528
3.489
3.494
336,007
-0.03(-0.97%)
Aug 12, 2013
3.489
3.545
3.489
3.529
336,178
+0.02(+0.65%)
Aug 09, 2013
3.517
3.517
3.472
3.506
283,825
+0.01(+0.16%)
Aug 08, 2013
3.483
3.500
3.455
3.500
242,565
+0.02(+0.49%)
Aug 07, 2013
3.500
3.500
3.460
3.483
161,651
+0.01(+0.16%)
Aug 06, 2013
3.466
3.494
3.455
3.477
312,907
-0.02(-0.49%)
Aug 05, 2013
3.528
3.528
3.483
3.494
197,971
-0.03(-0.97%)
Aug 02, 2013
3.500
3.545
3.500
3.528
139,340
+0.03(+0.98%)
Aug 01, 2013
3.545
3.574
3.494
3.494
260,000
-0.05(-1.44%)
Jul 31, 2013
3.591
3.591
3.528
3.545
254,322
-0.05(-1.42%)
Jul 30, 2013
3.597
3.597
3.551
3.597
74,597
+0.02(+0.48%)
Jul 29, 2013
3.585
3.597
3.557
3.580
185,332
+0.02(+0.48%)
Jul 26, 2013
3.534
3.602
3.534
3.563
189,558
+0.01(+0.32%)
Jul 25, 2013
3.580
3.580
3.528
3.551
312,951
-0.05(-1.26%)
Jul 24, 2013
3.614
3.625
3.580
3.597
350,990
-0.02(-0.47%)
Jul 23, 2013
3.597
3.648
3.555
3.614
359,563
+0.04(+1.11%)
Jul 22, 2013
3.580
3.636
3.546
3.574
370,772
-0.06(-1.72%)
Jul 19, 2013
3.653
3.670
3.574
3.636
348,107
+0.00(+0.00%)
Jul 18, 2013
3.642
3.665
3.614
3.636
202,381
+0.00(+0.00%)
Jul 17, 2013
3.602
3.642
3.597
3.636
198,430
+0.02(+0.63%)
Jul 16, 2013
3.619
3.636
3.574
3.614
267,748
+0.01(+0.32%)
Jul 15, 2013
3.665
3.665
3.585
3.602
178,428
-0.06(-1.71%)
Jul 12, 2013
3.659
3.676
3.614
3.665
292,368
+0.06(+1.57%)
Jul 11, 2013
3.614
3.670
3.585
3.608
470,761
+0.01(+0.32%)
Jul 10, 2013
3.608
3.636
3.585
3.597
241,874
-0.04(-1.09%)
Jul 09, 2013
3.619
3.636
3.603
3.636
243,442
+0.01(+0.31%)
Jul 08, 2013
3.642
3.680
3.619
3.625
228,456
-0.01(-0.16%)
Jul 05, 2013
3.682
3.682
3.608
3.631
181,033
-0.06(-1.69%)
Jul 03, 2013
3.710
3.716
3.682
3.693
170,249
-0.07(-1.96%)
Jul 02, 2013
3.784
3.784
3.739
3.767
116,476
-0.03(-0.90%)
Jul 01, 2013
3.773
3.807
3.744
3.801
239,619
+0.05(+1.36%)
Jun 28, 2013
3.818
3.818
3.705
3.750
322,066
+0.04(+1.07%)
Jun 26, 2013
3.682
3.733
3.653
3.710
280,851
+0.07(+2.03%)
Jun 25, 2013
3.585
3.636
3.540
3.636
315,318
+0.03(+0.95%)
Jun 24, 2013
3.631
3.636
3.545
3.602
567,698
-0.07(-1.86%)
Jun 21, 2013
3.670
3.722
3.631
3.670
288,315
-0.02(-0.46%)
Jun 20, 2013
3.705
3.710
3.636
3.688
477,734
-0.04(-1.07%)
Jun 19, 2013
3.784
3.784
3.727
3.727
190,822
-0.03(-0.76%)
Jun 18, 2013
3.795
3.795
3.739
3.756
330,879
-0.05(-1.34%)
Jun 17, 2013
3.824
3.835
3.773
3.807
319,160
+0.01(+0.30%)
Jun 14, 2013
3.756
3.813
3.733
3.795
144,842
+0.06(+1.52%)
Jun 13, 2013
3.710
3.744
3.688
3.739
415,408
+0.01(+0.15%)
Jun 12, 2013
3.790
3.790
3.722
3.733
429,609
-0.04(-1.05%)
Jun 11, 2013
3.807
3.807
3.750
3.773
465,608
-0.07(-1.78%)
Jun 10, 2013
3.875
3.875
3.824
3.841
232,419
-0.02(-0.59%)
Jun 07, 2013
3.932
3.932
3.858
3.864
334,687
-0.06(-1.45%)
Jun 06, 2013
3.932
3.932
3.858
3.920
253,096
+0.03(+0.65%)
Jun 05, 2013
3.847
3.915
3.824
3.895
321,257
+0.03(+0.81%)
Jun 04, 2013
3.847
3.864
3.813
3.864
364,686
+0.03(+0.74%)
Jun 03, 2013
3.886
3.909
3.796
3.835
449,863
-0.06(-1.60%)
May 31, 2013
3.966
3.972
3.875
3.898
651,282
-0.06(-1.44%)
May 30, 2013
3.943
3.972
3.938
3.955
224,392
+0.00(+0.00%)
May 29, 2013
3.994
3.994
3.932
3.955
453,613
-0.06(-1.56%)
May 28, 2013
4.034
4.034
3.989
4.017
177,967
-0.01(-0.14%)
May 24, 2013
4.034
4.034
4.017
4.023
182,800
-0.01(-0.14%)
May 23, 2013
4.023
4.028
4.011
4.028
131,927
+0.02(+0.57%)
May 22, 2013
4.023
4.040
4.006
4.006
133,326
-0.02(-0.42%)
May 21, 2013
4.034
4.040
4.023
4.023
151,825
-0.01(-0.28%)
May 20, 2013
4.017
4.040
4.011
4.034
113,257
+0.03(+0.71%)
May 17, 2013
4.028
4.028
4.006
4.006
57,145
-0.01(-0.28%)
May 16, 2013
4.034
4.039
4.006
4.017
184,533
-0.01(-0.14%)
May 15, 2013
4.040
4.040
4.006
4.023
211,359
+0.00(+0.00%)
May 13, 2013
4.068
4.068
4.011
4.023
239,100
-0.04(-0.98%)
May 10, 2013
4.097
4.097
4.051
4.063
198,442
-0.03(-0.69%)
May 09, 2013
4.102
4.102
4.068
4.091
136,489
-0.02(-0.55%)
May 08, 2013
4.091
4.131
4.040
4.114
450,754
+0.02(+0.56%)
May 07, 2013
4.085
4.091
4.063
4.091
76,499
+0.02(+0.56%)
May 06, 2013
4.080
4.085
4.045
4.068
218,637
-0.02(-0.42%)
May 03, 2013
4.114
4.091
4.057
4.085
241,293
-0.01(-0.14%)
May 02, 2013
4.119
4.119
4.080
4.091
201,598
-0.01(-0.28%)
May 01, 2013
4.102
4.109
4.080
4.102
137,100
+0.00(+0.00%)
Apr 30, 2013
4.102
4.108
4.080
4.102
247,164
+0.03(+0.70%)
Apr 29, 2013
4.074
4.091
4.068
4.074
178,570
+0.01(+0.14%)
Apr 26, 2013
4.085
4.085
4.063
4.068
157,436
+0.01(+0.13%)
Apr 25, 2013
4.097
4.102
4.057
4.063
171,161
-0.01(-0.27%)
Apr 24, 2013
4.074
4.114
4.074
4.074
233,841
+0.01(+0.28%)
Apr 23, 2013
4.085
4.102
4.063
4.063
173,672
-0.01(-0.14%)
Apr 22, 2013
4.080
4.080
4.059
4.068
129,067
+0.01(+0.14%)
Apr 19, 2013
4.068
4.080
4.045
4.063
166,134
-0.01(-0.28%)
Apr 18, 2013
4.080
4.080
4.045
4.074
409,906
+0.01(+0.28%)
Apr 17, 2013
4.057
4.074
4.040
4.063
386,079
-0.01(-0.28%)
Apr 16, 2013
4.085
4.103
4.063
4.074
529,786
-0.02(-0.42%)
Apr 15, 2013
4.159
4.162
4.091
4.091
299,515
-0.06(-1.37%)
Apr 12, 2013
4.170
4.176
4.131
4.148
136,471
+0.01(+0.27%)
Apr 11, 2013
4.153
4.176
4.126
4.136
99,768
-0.03(-0.68%)
Apr 10, 2013
4.182
4.199
4.142
4.165
137,070
-0.01(-0.14%)
Apr 09, 2013
4.188
4.188
4.148
4.170
124,336
-0.02(-0.41%)
Apr 08, 2013
4.222
4.222
4.176
4.188
73,354
-0.02(-0.41%)
Apr 05, 2013
4.176
4.227
4.176
4.205
93,337
+0.03(+0.68%)
Apr 04, 2013
4.176
4.182
4.148
4.176
111,877
+0.01(+0.14%)
Apr 03, 2013
4.165
4.170
4.142
4.170
104,642
+0.02(+0.41%)
Apr 02, 2013
4.188
4.192
4.148
4.153
104,709
-0.05(-1.08%)
Apr 01, 2013
4.176
4.199
4.159
4.199
155,562
+0.02(+0.54%)
Mar 28, 2013
4.153
4.182
4.132
4.176
172,303
+0.03(+0.82%)
Mar 27, 2013
4.114
4.142
4.095
4.142
87,494
+0.03(+0.69%)
Mar 26, 2013
4.108
4.119
4.091
4.114
117,831
-0.01(-0.14%)
Mar 25, 2013
4.125
4.125
4.080
4.119
167,423
-0.01(-0.14%)
Mar 22, 2013
4.114
4.125
4.085
4.125
128,537
+0.01(+0.28%)
Mar 21, 2013
4.102
4.120
4.074
4.114
187,398
+0.01(+0.28%)
Mar 20, 2013
4.068
4.119
4.051
4.102
234,216
+0.06(+1.40%)
Mar 19, 2013
4.063
4.085
4.045
4.046
212,720
-0.03(-0.83%)
Mar 18, 2013
3.932
4.085
3.932
4.080
344,357
+0.10(+2.57%)
Mar 15, 2013
3.983
4.004
3.926
3.977
536,657
-0.02(-0.43%)
Mar 14, 2013
4.034
4.045
3.994
3.994
431,365
-0.06(-1.54%)
Mar 13, 2013
4.068
4.074
4.028
4.057
316,939
-0.02(-0.56%)
Mar 12, 2013
4.068
4.080
4.040
4.080
376,066
+0.02(+0.56%)
Mar 11, 2013
4.114
4.114
4.057
4.057
232,641
-0.04(-0.97%)
Mar 08, 2013
4.136
4.136
4.074
4.097
236,530
-0.06(-1.37%)
Mar 07, 2013
4.142
4.153
4.108
4.153
238,025
-0.01(-0.14%)
Mar 06, 2013
4.136
4.159
4.114
4.159
154,610
+0.01(+0.27%)
Mar 05, 2013
4.119
4.159
4.119
4.148
354,176
+0.03(+0.69%)
Mar 04, 2013
4.159
4.159
4.119
4.119
172,884
-0.03(-0.68%)
Mar 01, 2013
4.165
4.176
4.102
4.148
187,212
+0.02(+0.55%)
Feb 28, 2013
4.188
4.188
4.119
4.125
356,826
-0.06(-1.36%)
Feb 27, 2013
4.188
4.199
4.148
4.182
141,049
-0.02(-0.54%)
Feb 26, 2013
4.193
4.205
4.159
4.205
108,834
+0.02(+0.54%)
Feb 22, 2013
4.193
4.222
4.165
4.182
102,121
-0.02(-0.54%)
Feb 21, 2013
4.182
4.216
4.172
4.205
122,342
+0.03(+0.68%)
Feb 20, 2013
4.182
4.193
4.148
4.176
178,732
-0.03(-0.68%)
Feb 19, 2013
4.199
4.205
4.165
4.205
163,971
+0.02(+0.41%)
Feb 15, 2013
4.176
4.193
4.148
4.188
105,075
+0.01(+0.27%)
Feb 14, 2013
4.233
4.233
4.153
4.176
174,417
-0.06(-1.34%)
Feb 13, 2013
4.239
4.239
4.216
4.233
106,636
+0.02(+0.54%)
Feb 12, 2013
4.216
4.227
4.205
4.210
163,450
+0.02(+0.41%)
Feb 11, 2013
4.239
4.267
4.193
4.193
181,668
-0.06(-1.47%)
Feb 08, 2013
4.256
4.267
4.233
4.256
102,389
+0.03(+0.81%)
Feb 07, 2013
4.250
4.250
4.222
4.222
227,512
-0.06(-1.46%)
Feb 06, 2013
4.273
4.284
4.261
4.284
123,664
+0.06(+1.48%)
Feb 04, 2013
4.261
4.290
4.216
4.222
371,603
-0.05(-1.20%)
Feb 01, 2013
4.335
4.347
4.267
4.273
184,100
-0.06(-1.31%)
Jan 31, 2013
4.324
4.330
4.301
4.330
137,862
+0.01(+0.13%)
Jan 30, 2013
4.307
4.335
4.290
4.324
98,404
+0.03(+0.79%)
Jan 29, 2013
4.335
4.358
4.290
4.290
190,943
-0.03(-0.66%)
Jan 28, 2013
4.381
4.381
4.307
4.318
178,500
-0.05(-1.17%)
Jan 25, 2013
4.364
4.369
4.347
4.369
195,776
+0.02(+0.52%)
Jan 24, 2013
4.347
4.347
4.301
4.347
120,545
+0.02(+0.39%)
Jan 23, 2013
4.290
4.330
4.290
4.330
128,284
+0.02(+0.53%)
Jan 22, 2013
4.358
4.364
4.261
4.307
334,008
-0.02(-0.52%)
Jan 18, 2013
4.318
4.363
4.318
4.330
93,717
-0.01(-0.26%)
Jan 17, 2013
4.335
4.352
4.324
4.341
79,947
+0.02(+0.53%)
Jan 16, 2013
4.318
4.347
4.222
4.318
202,149
+0.00(+0.00%)
Jan 15, 2013
4.341
4.358
4.273
4.318
184,739
-0.03(-0.65%)
Jan 14, 2013
4.369
4.375
4.324
4.347
135,174
-0.02(-0.52%)
Jan 11, 2013
4.369
4.369
4.347
4.369
195,127
+0.02(+0.52%)
Jan 10, 2013
4.364
4.369
4.335
4.347
144,949
-0.02(-0.39%)
Jan 09, 2013
4.369
4.375
4.347
4.364
217,653
+0.01(+0.13%)
Jan 08, 2013
4.352
4.358
4.318
4.358
140,595
+0.02(+0.39%)
Jan 07, 2013
4.318
4.341
4.318
4.341
94,735
+0.01(+0.13%)
Jan 04, 2013
4.307
4.335
4.301
4.335
113,403
+0.05(+1.19%)
Jan 03, 2013
4.284
4.324
4.233
4.284
181,569
+0.00(+0.00%)
Jan 02, 2013
4.244
4.284
4.159
4.284
323,895
+0.12(+3.01%)
Dec 31, 2012
4.131
4.170
4.119
4.159
314,887
+0.06(+1.39%)
Dec 28, 2012
4.102
4.136
4.097
4.102
167,722
+0.00(+0.00%)
Dec 27, 2012
4.125
4.139
4.091
4.102
226,898
-0.03(-0.69%)
Dec 26, 2012
4.210
4.210
4.119
4.131
306,596
-0.08(-1.89%)
Dec 24, 2012
4.199
4.210
4.176
4.210
147,473
+0.03(+0.68%)
Dec 21, 2012
4.148
4.182
4.114
4.182
448,230
+0.02(+0.55%)
Dec 20, 2012
4.125
4.159
4.119
4.159
229,096
+0.04(+0.97%)
Dec 19, 2012
4.114
4.165
4.091
4.119
574,926
-0.01(-0.14%)
Dec 18, 2012
4.182
4.182
4.108
4.125
290,925
-0.03(-0.82%)
Dec 17, 2012
4.244
4.261
4.136
4.159
438,481
-0.09(-2.14%)
Dec 14, 2012
4.250
4.261
4.233
4.250
154,179
-0.01(-0.13%)
Dec 13, 2012
4.273
4.290
4.227
4.256
196,508
-0.03(-0.79%)
Dec 12, 2012
4.307
4.341
4.278
4.290
97,649
-0.05(-1.18%)
Dec 11, 2012
4.273
4.358
4.273
4.341
216,364
+0.05(+1.19%)
Dec 10, 2012
4.330
4.347
4.261
4.290
358,873
-0.05(-1.05%)
Dec 07, 2012
4.381
4.398
4.324
4.335
265,625
-0.06(-1.42%)
Dec 06, 2012
4.358
4.420
4.358
4.398
172,206
+0.01(+0.26%)
Dec 05, 2012
4.358
4.420
4.347
4.386
166,176
+0.01(+0.26%)
Dec 04, 2012
4.392
4.392
4.369
4.375
241,543
-0.08(-1.79%)
Nov 30, 2012
4.477
4.483
4.432
4.455
144,286
-0.01(-0.12%)
Nov 29, 2012
4.477
4.517
4.443
4.460
186,195
-0.03(-0.76%)
Nov 28, 2012
4.545
4.557
4.466
4.494
234,832
-0.03(-0.63%)
Nov 27, 2012
4.540
4.545
4.506
4.523
246,071
-0.02(-0.38%)
Nov 26, 2012
4.500
4.545
4.460
4.540
298,461
+0.02(+0.38%)
Nov 23, 2012
4.545
4.545
4.506
4.523
75,192
+0.01(+0.25%)
Nov 21, 2012
4.460
4.534
4.460
4.511
180,066
+0.02(+0.51%)
Nov 20, 2012
4.460
4.494
4.420
4.489
226,708
+0.05(+1.15%)
Nov 19, 2012
4.386
4.455
4.341
4.438
424,123
+0.06(+1.30%)
Nov 16, 2012
4.330
4.392
4.330
4.381
219,728
+0.06(+1.31%)
Nov 15, 2012
4.335
4.335
4.256
4.324
358,961
+0.01(+0.13%)
Nov 14, 2012
4.352
4.369
4.307
4.318
390,794
-0.03(-0.78%)
Nov 13, 2012
4.381
4.381
4.335
4.352
214,608
-0.03(-0.65%)
Nov 12, 2012
4.369
4.392
4.350
4.381
280,828
+0.01(+0.26%)
Nov 09, 2012
4.364
4.375
4.341
4.369
262,350
+0.02(+0.52%)
Nov 08, 2012
4.307
4.347
4.307
4.347
180,740
+0.03(+0.79%)
Nov 07, 2012
4.295
4.313
4.261
4.313
174,850
+0.03(+0.66%)
Nov 06, 2012
4.256
4.295
4.239
4.284
211,236
+0.01(+0.13%)
Nov 05, 2012
4.307
4.307
4.256
4.278
112,345
-0.03(-0.66%)
Nov 02, 2012
4.307
4.313
4.278
4.307
216,449
+0.01(+0.26%)
Nov 01, 2012
4.307
4.310
4.278
4.295
190,294
+0.02(+0.40%)
Oct 31, 2012
4.244
4.290
4.239
4.278
190,214
+0.01(+0.27%)
Oct 26, 2012
4.261
4.267
4.267
4.267
138,511
+0.03(+0.70%)
Oct 25, 2012
4.233
4.267
4.233
4.237
119,056
-0.01(-0.17%)
Oct 24, 2012
4.256
4.267
4.244
4.244
94,691
-0.02(-0.40%)
Oct 23, 2012
4.244
4.261
4.239
4.261
94,580
+0.01(+0.13%)
Oct 19, 2012
4.176
4.256
4.153
4.256
155,169
+0.07(+1.63%)
Oct 18, 2012
4.239
4.239
4.170
4.188
231,317
-0.04(-0.94%)
Oct 17, 2012
4.205
4.250
4.205
4.227
113,055
-0.01(-0.13%)
Oct 16, 2012
4.233
4.256
4.199
4.233
147,920
-0.02(-0.40%)
Oct 15, 2012
4.290
4.295
4.244
4.250
90,898
-0.04(-0.93%)
Oct 12, 2012
4.239
4.290
4.239
4.290
88,897
+0.03(+0.67%)
Oct 11, 2012
4.256
4.284
4.239
4.261
103,605
+0.01(+0.13%)
Oct 10, 2012
4.295
4.295
4.244
4.256
88,339
-0.06(-1.32%)
Oct 09, 2012
4.318
4.318
4.284
4.313
206,294
+0.00(+0.00%)
Oct 08, 2012
4.307
4.324
4.284
4.313
128,564
-0.01(-0.13%)
Oct 05, 2012
4.290
4.330
4.290
4.318
95,050
+0.01(+0.26%)
Oct 04, 2012
4.301
4.318
4.284
4.307
69,882
-0.02(-0.52%)
Oct 03, 2012
4.301
4.330
4.284
4.330
215,983
+0.03(+0.66%)
Oct 02, 2012
4.295
4.324
4.273
4.301
123,141
+0.03(+0.66%)
Oct 01, 2012
4.307
4.341
4.239
4.273
228,889
+0.01(+0.13%)
Sep 28, 2012
4.318
4.318
4.261
4.267
169,334
-0.01(-0.13%)
Sep 27, 2012
4.278
4.301
4.256
4.273
138,198
+0.01(+0.27%)
Sep 26, 2012
4.313
4.335
4.261
4.261
241,383
-0.03(-0.66%)
Sep 25, 2012
4.295
4.324
4.284
4.290
185,767
-0.01(-0.26%)
Sep 24, 2012
4.301
4.301
4.278
4.301
244,208
+0.01(+0.26%)
Sep 21, 2012
4.307
4.344
4.273
4.290
221,563
-0.01(-0.13%)
Sep 20, 2012
4.267
4.307
4.267
4.295
245,015
+0.02(+0.53%)
Sep 19, 2012
4.250
4.298
4.233
4.273
139,771
+0.03(+0.67%)
Sep 18, 2012
4.210
4.244
4.193
4.244
298,407
+0.04(+0.95%)
Sep 17, 2012
4.188
4.216
4.171
4.205
203,715
+0.00(+0.00%)
Sep 14, 2012
4.205
4.222
4.176
4.205
294,334
-0.02(-0.54%)
Sep 13, 2012
4.153
4.227
4.153
4.227
233,304
+0.05(+1.22%)
Sep 12, 2012
4.182
4.182
4.148
4.176
213,976
+0.00(+0.00%)
Sep 11, 2012
4.142
4.176
4.136
4.176
224,376
+0.04(+0.96%)
Sep 10, 2012
4.108
4.146
4.108
4.136
193,414
+0.03(+0.83%)
Sep 07, 2012
4.091
4.131
4.085
4.102
159,957
-0.01(-0.28%)
Sep 06, 2012
4.080
4.136
4.057
4.114
322,059
+0.03(+0.84%)
Sep 05, 2012
4.091
4.097
4.068
4.080
313,882
-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.