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
)
6.290
+0.010 (+0.16%)
Streaming Delayed Price
Updated: 10:04 AM EDT, May 17, 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 (%)
Dec 31, 2020
6.628
6.628
6.628
96,646
+0.08(+1.15%)
Dec 30, 2020
6.527
6.569
6.485
6.553
96,646
+0.04(+0.65%)
Dec 29, 2020
6.469
6.518
6.462
6.511
116,085
+0.08(+1.31%)
Dec 28, 2020
6.418
6.468
6.385
6.427
119,651
-0.05(-0.76%)
Dec 24, 2020
6.511
6.527
6.460
6.476
36,306
-0.02(-0.28%)
Dec 23, 2020
6.469
6.569
6.469
6.494
36,857
+0.07(+1.05%)
Dec 22, 2020
6.460
6.485
6.368
6.427
79,361
+0.01(+0.13%)
Dec 21, 2020
6.469
6.519
6.376
6.418
89,292
-0.03(-0.52%)
Dec 18, 2020
6.494
6.502
6.380
6.452
85,348
+0.00(+0.00%)
Dec 17, 2020
6.401
6.452
6.343
6.452
111,619
+0.08(+1.32%)
Dec 16, 2020
6.418
6.418
6.343
6.368
45,344
+0.00(+0.00%)
Dec 15, 2020
6.477
6.477
6.351
6.368
84,539
-0.04(-0.66%)
Dec 14, 2020
6.527
6.571
6.376
6.410
154,213
-0.10(-1.53%)
Dec 11, 2020
6.493
6.518
6.493
6.509
27,489
+0.02(+0.26%)
Dec 10, 2020
6.476
6.509
6.476
6.493
87,012
+0.03(+0.52%)
Dec 09, 2020
6.417
6.476
6.417
6.459
70,883
+0.04(+0.65%)
Dec 08, 2020
6.426
6.426
6.392
6.417
51,222
+0.03(+0.39%)
Dec 07, 2020
6.409
6.438
6.359
6.392
55,124
+0.02(+0.26%)
Dec 04, 2020
6.392
6.392
6.354
6.375
49,721
+0.03(+0.40%)
Dec 03, 2020
6.375
6.417
6.342
6.350
73,919
+0.01(+0.13%)
Dec 02, 2020
6.409
6.409
6.317
6.342
106,169
-0.03(-0.39%)
Dec 01, 2020
6.426
6.426
6.367
6.367
72,532
-0.02(-0.26%)
Nov 30, 2020
6.467
6.476
6.342
6.384
89,791
-0.03(-0.52%)
Nov 27, 2020
6.392
6.434
6.350
6.417
59,999
+0.07(+1.05%)
Nov 25, 2020
6.409
6.434
6.350
6.350
136,135
+0.01(+0.13%)
Nov 24, 2020
6.308
6.350
6.308
6.342
45,125
+0.04(+0.66%)
Nov 23, 2020
6.325
6.359
6.283
6.300
65,389
+0.02(+0.27%)
Nov 20, 2020
6.283
6.325
6.275
6.283
57,370
+0.03(+0.54%)
Nov 19, 2020
6.258
6.283
6.200
6.250
257,025
+0.03(+0.40%)
Nov 18, 2020
6.208
6.267
6.208
6.225
56,378
+0.02(+0.27%)
Nov 17, 2020
6.233
6.250
6.150
6.208
149,473
+0.01(+0.14%)
Nov 16, 2020
6.166
6.233
6.163
6.200
157,558
+0.06(+0.95%)
Nov 13, 2020
6.108
6.166
6.091
6.141
111,274
+0.03(+0.55%)
Nov 12, 2020
6.133
6.166
6.104
6.108
64,918
-0.01(-0.11%)
Nov 11, 2020
6.206
6.215
6.106
6.115
97,538
-0.01(-0.14%)
Nov 10, 2020
6.123
6.198
6.115
6.123
103,824
+0.00(+0.00%)
Nov 09, 2020
6.206
6.206
6.106
6.123
205,202
-0.04(-0.68%)
Nov 06, 2020
6.140
6.181
6.098
6.165
81,866
+0.05(+0.82%)
Nov 05, 2020
6.048
6.131
6.040
6.115
114,679
+0.10(+1.66%)
Nov 04, 2020
6.048
6.048
5.981
6.015
104,625
+0.06(+0.98%)
Nov 03, 2020
5.948
5.981
5.931
5.956
56,013
+0.05(+0.85%)
Nov 02, 2020
5.898
5.948
5.898
5.906
67,454
+0.01(+0.14%)
Oct 30, 2020
5.931
5.947
5.873
5.898
52,936
+0.01(+0.14%)
Oct 29, 2020
5.881
5.890
5.873
5.890
48,583
+0.03(+0.57%)
Oct 28, 2020
5.790
5.873
5.790
5.856
138,644
+0.01(+0.14%)
Oct 27, 2020
5.973
5.973
5.806
5.848
481,354
-0.07(-1.27%)
Oct 26, 2020
5.981
5.981
5.915
5.923
65,118
-0.06(-0.98%)
Oct 23, 2020
5.973
5.981
5.948
5.981
89,668
+0.00(+0.00%)
Oct 22, 2020
6.056
6.056
5.956
5.981
228,215
-0.06(-0.97%)
Oct 21, 2020
6.065
6.098
6.015
6.040
85,540
-0.03(-0.55%)
Oct 20, 2020
6.081
6.085
6.065
6.073
93,723
-0.01(-0.14%)
Oct 19, 2020
6.115
6.115
6.065
6.081
54,745
-0.02(-0.27%)
Oct 16, 2020
6.131
6.131
6.065
6.098
52,336
-0.02(-0.27%)
Oct 15, 2020
6.123
6.123
6.065
6.115
61,387
+0.00(+0.00%)
Oct 14, 2020
6.115
6.123
6.089
6.115
84,690
+0.00(+0.02%)
Oct 13, 2020
6.130
6.176
6.105
6.113
58,159
-0.02(-0.27%)
Oct 12, 2020
6.130
6.171
6.097
6.130
68,236
+0.00(+0.00%)
Oct 09, 2020
6.097
6.155
6.097
6.130
53,767
+0.01(+0.14%)
Oct 08, 2020
6.105
6.130
6.080
6.122
42,904
+0.03(+0.42%)
Oct 07, 2020
6.055
6.119
6.055
6.096
76,474
+0.04(+0.68%)
Oct 06, 2020
6.022
6.064
6.022
6.055
37,915
+0.00(+0.00%)
Oct 05, 2020
6.064
6.064
6.039
6.055
80,439
-0.02(-0.41%)
Oct 02, 2020
6.047
6.080
6.047
6.080
37,974
+0.02(+0.27%)
Oct 01, 2020
6.080
6.097
6.047
6.064
78,747
+0.01(+0.14%)
Sep 30, 2020
6.163
6.163
6.055
6.055
88,969
-0.05(-0.82%)
Sep 29, 2020
6.072
6.113
6.071
6.106
22,127
+0.03(+0.56%)
Sep 28, 2020
6.088
6.155
6.055
6.072
95,522
+0.04(+0.67%)
Sep 25, 2020
6.064
6.064
6.022
6.031
53,044
-0.04(-0.67%)
Sep 24, 2020
6.022
6.072
6.022
6.072
62,973
-0.01(-0.14%)
Sep 23, 2020
6.138
6.147
6.072
6.080
107,158
-0.01(-0.09%)
Sep 22, 2020
6.080
6.108
6.080
6.086
38,723
+0.01(+0.09%)
Sep 21, 2020
6.080
6.097
6.080
6.080
67,482
-0.01(-0.14%)
Sep 18, 2020
6.064
6.097
6.064
6.088
45,690
-0.01(-0.14%)
Sep 17, 2020
6.113
6.122
6.039
6.097
110,892
-0.02(-0.41%)
Sep 16, 2020
6.130
6.147
6.105
6.122
49,114
+0.01(+0.14%)
Sep 15, 2020
6.147
6.188
6.105
6.113
68,913
-0.07(-1.07%)
Sep 14, 2020
6.188
6.208
6.163
6.180
61,204
+0.02(+0.29%)
Sep 11, 2020
6.121
6.195
6.121
6.162
67,556
+0.02(+0.27%)
Sep 10, 2020
6.129
6.154
6.121
6.145
77,277
+0.02(+0.27%)
Sep 09, 2020
6.121
6.145
6.112
6.129
119,996
+0.00(+0.00%)
Sep 08, 2020
6.087
6.145
6.087
6.129
44,784
-0.02(-0.40%)
Sep 04, 2020
6.137
6.154
6.046
6.154
105,571
+0.02(+0.40%)
Sep 03, 2020
6.137
6.170
6.121
6.129
55,684
-0.02(-0.40%)
Sep 02, 2020
6.154
6.187
6.129
6.154
71,993
+0.02(+0.27%)
Sep 01, 2020
6.121
6.162
6.121
6.137
62,069
+0.00(+0.00%)
Aug 31, 2020
6.145
6.170
6.121
6.137
144,865
+0.05(+0.81%)
Aug 28, 2020
6.063
6.112
6.063
6.087
150,003
+0.02(+0.41%)
Aug 27, 2020
6.112
6.112
6.054
6.063
96,749
-0.01(-0.14%)
Aug 26, 2020
6.038
6.071
5.972
6.071
158,338
+0.03(+0.55%)
Aug 25, 2020
6.046
6.050
6.021
6.038
118,874
+0.02(+0.28%)
Aug 24, 2020
6.071
6.112
5.931
6.021
244,039
-0.04(-0.68%)
Aug 21, 2020
6.154
6.162
6.038
6.063
131,964
-0.09(-1.48%)
Aug 20, 2020
6.195
6.211
6.154
6.154
74,266
-0.04(-0.67%)
Aug 19, 2020
6.211
6.228
6.195
6.195
70,042
-0.02(-0.27%)
Aug 18, 2020
6.203
6.244
6.203
6.211
52,370
-0.01(-0.13%)
Aug 17, 2020
6.253
6.269
6.203
6.220
105,421
-0.02(-0.40%)
Aug 14, 2020
6.269
6.269
6.244
6.244
33,656
+0.00(+0.00%)
Aug 13, 2020
6.294
6.302
6.244
6.244
87,753
-0.05(-0.79%)
Aug 12, 2020
6.260
6.301
6.252
6.294
72,571
+0.01(+0.16%)
Aug 11, 2020
6.268
6.284
6.256
6.284
97,314
+0.02(+0.39%)
Aug 10, 2020
6.260
6.276
6.260
6.260
94,581
+0.01(+0.13%)
Aug 07, 2020
6.260
6.260
6.235
6.252
32,216
+0.01(+0.13%)
Aug 06, 2020
6.317
6.317
6.219
6.243
147,386
-0.05(-0.78%)
Aug 05, 2020
6.186
6.301
6.186
6.293
95,497
+0.08(+1.32%)
Aug 04, 2020
6.145
6.210
6.145
6.210
65,076
+0.04(+0.67%)
Aug 03, 2020
6.095
6.169
6.087
6.169
97,301
+0.07(+1.08%)
Jul 31, 2020
6.095
6.103
6.058
6.103
91,907
+0.07(+1.09%)
Jul 30, 2020
6.021
6.046
6.005
6.038
67,315
-0.01(-0.14%)
Jul 29, 2020
5.988
6.054
5.988
6.046
150,711
+0.05(+0.82%)
Jul 28, 2020
5.997
5.997
5.972
5.997
40,626
+0.00(+0.00%)
Jul 27, 2020
5.955
5.997
5.955
5.997
94,579
+0.02(+0.28%)
Jul 24, 2020
5.980
5.988
5.955
5.980
130,201
+0.01(+0.14%)
Jul 23, 2020
5.988
6.005
5.955
5.972
137,581
-0.02(-0.27%)
Jul 22, 2020
5.964
5.997
5.964
5.988
70,789
+0.02(+0.28%)
Jul 21, 2020
5.964
5.972
5.939
5.972
116,223
+0.02(+0.28%)
Jul 20, 2020
5.931
5.955
5.931
5.955
161,152
+0.02(+0.28%)
Jul 17, 2020
5.890
5.939
5.890
5.939
61,879
+0.04(+0.70%)
Jul 16, 2020
5.898
5.914
5.881
5.898
58,413
-0.02(-0.28%)
Jul 15, 2020
5.914
5.914
5.890
5.914
46,905
+0.02(+0.28%)
Jul 14, 2020
5.890
5.931
5.873
5.898
147,958
-0.02(-0.26%)
Jul 13, 2020
5.970
5.970
5.888
5.913
151,418
-0.03(-0.55%)
Jul 10, 2020
5.897
5.954
5.897
5.946
131,628
+0.03(+0.55%)
Jul 09, 2020
5.864
5.921
5.856
5.913
167,942
+0.06(+0.98%)
Jul 08, 2020
5.864
5.875
5.839
5.856
490,271
+0.01(+0.14%)
Jul 07, 2020
5.831
5.856
5.831
5.847
95,432
-0.01(-0.14%)
Jul 06, 2020
5.856
5.872
5.839
5.856
110,833
+0.01(+0.14%)
Jul 02, 2020
5.872
5.888
5.839
5.847
110,993
-0.04(-0.70%)
Jul 01, 2020
5.888
5.888
5.864
5.888
67,188
+0.02(+0.42%)
Jun 30, 2020
5.897
5.897
5.864
5.864
77,807
-0.02(-0.42%)
Jun 29, 2020
5.880
5.888
5.847
5.888
31,461
+0.03(+0.56%)
Jun 26, 2020
5.897
5.897
5.839
5.856
86,205
+0.00(+0.00%)
Jun 25, 2020
5.888
5.913
5.856
5.856
87,402
-0.01(-0.14%)
Jun 24, 2020
5.880
5.897
5.831
5.864
83,354
-0.02(-0.28%)
Jun 23, 2020
5.897
5.897
5.839
5.880
158,913
+0.01(+0.14%)
Jun 22, 2020
5.888
5.888
5.847
5.872
58,847
-0.00(-0.07%)
Jun 19, 2020
5.872
5.896
5.856
5.876
111,359
-0.00(-0.07%)
Jun 18, 2020
5.913
5.921
5.872
5.880
84,287
-0.01(-0.14%)
Jun 17, 2020
5.913
5.913
5.864
5.888
48,717
-0.01(-0.14%)
Jun 16, 2020
5.938
5.938
5.888
5.897
128,060
-0.01(-0.14%)
Jun 15, 2020
5.938
5.995
5.897
5.905
97,140
-0.03(-0.53%)
Jun 12, 2020
6.010
6.099
5.879
5.936
106,326
+0.02(+0.41%)
Jun 11, 2020
5.708
5.953
5.708
5.912
411,145
-0.13(-2.08%)
Jun 10, 2020
6.075
6.156
6.034
6.037
97,555
-0.04(-0.62%)
Jun 09, 2020
5.920
6.075
5.895
6.075
188,778
+0.17(+2.90%)
Jun 08, 2020
5.887
5.912
5.822
5.904
55,274
+0.11(+1.83%)
Jun 05, 2020
5.732
5.821
5.732
5.798
107,184
+0.05(+0.85%)
Jun 04, 2020
5.741
5.822
5.724
5.749
123,621
+0.01(+0.14%)
Jun 03, 2020
5.724
5.773
5.716
5.741
97,772
+0.04(+0.72%)
Jun 02, 2020
5.708
5.741
5.683
5.700
62,167
-0.01(-0.14%)
Jun 01, 2020
5.700
5.732
5.666
5.708
134,779
+0.01(+0.14%)
May 29, 2020
5.635
5.700
5.586
5.700
169,361
+0.09(+1.67%)
May 28, 2020
5.553
5.618
5.553
5.606
72,407
+0.05(+0.95%)
May 27, 2020
5.569
5.610
5.537
5.553
145,902
+0.03(+0.59%)
May 26, 2020
5.520
5.553
5.504
5.520
116,827
+0.02(+0.30%)
May 22, 2020
5.488
5.504
5.455
5.504
81,798
+0.06(+1.05%)
May 21, 2020
5.423
5.447
5.414
5.447
91,135
+0.01(+0.15%)
May 20, 2020
5.406
5.447
5.393
5.439
124,525
+0.05(+0.91%)
May 19, 2020
5.398
5.447
5.382
5.390
98,738
-0.01(-0.15%)
May 18, 2020
5.471
5.471
5.374
5.398
64,812
+0.01(+0.15%)
May 15, 2020
5.308
5.414
5.308
5.390
72,478
+0.04(+0.76%)
May 14, 2020
5.382
5.382
5.300
5.349
106,353
-0.02(-0.43%)
May 13, 2020
5.462
5.462
5.356
5.372
115,919
-0.09(-1.63%)
May 12, 2020
5.462
5.478
5.429
5.462
77,398
+0.02(+0.45%)
May 11, 2020
5.389
5.441
5.389
5.437
79,331
+0.01(+0.15%)
May 08, 2020
5.413
5.437
5.397
5.429
106,096
+0.02(+0.30%)
May 07, 2020
5.445
5.470
5.389
5.413
152,570
-0.02(-0.45%)
May 06, 2020
5.397
5.453
5.389
5.437
142,496
+0.02(+0.45%)
May 05, 2020
5.380
5.421
5.380
5.413
45,263
+0.05(+0.92%)
May 04, 2020
5.324
5.397
5.324
5.363
118,317
+0.04(+0.75%)
May 01, 2020
5.283
5.364
5.283
5.324
62,844
+0.01(+0.15%)
Apr 30, 2020
5.332
5.332
5.267
5.315
116,696
+0.02(+0.46%)
Apr 29, 2020
5.242
5.372
5.241
5.291
193,065
+0.05(+0.93%)
Apr 28, 2020
5.259
5.291
5.226
5.242
107,804
+0.03(+0.62%)
Apr 27, 2020
5.226
5.275
5.194
5.210
170,666
-0.06(-1.23%)
Apr 24, 2020
5.364
5.364
5.242
5.275
156,126
-0.04(-0.76%)
Apr 23, 2020
5.462
5.475
5.307
5.315
94,010
-0.15(-2.67%)
Apr 22, 2020
5.462
5.498
5.437
5.462
128,013
+0.01(+0.15%)
Apr 21, 2020
5.470
5.518
5.405
5.453
171,430
+0.00(+0.00%)
Apr 20, 2020
5.462
5.510
5.405
5.453
144,964
-0.03(-0.59%)
Apr 17, 2020
5.486
5.549
5.478
5.486
55,944
+0.00(+0.07%)
Apr 16, 2020
5.535
5.535
5.470
5.482
130,029
-0.06(-1.10%)
Apr 15, 2020
5.445
5.604
5.445
5.543
112,041
-0.10(-1.73%)
Apr 14, 2020
5.729
5.802
5.608
5.640
146,162
+0.03(+0.46%)
Apr 13, 2020
5.582
5.655
5.466
5.614
181,286
+0.04(+0.72%)
Apr 09, 2020
5.509
5.598
5.477
5.574
156,591
+0.23(+4.23%)
Apr 08, 2020
5.275
5.380
5.275
5.348
243,578
+0.06(+1.22%)
Apr 07, 2020
5.332
5.412
5.275
5.283
339,698
+0.03(+0.62%)
Apr 06, 2020
5.267
5.354
5.154
5.251
175,074
+0.03(+0.62%)
Apr 03, 2020
5.332
5.348
5.114
5.219
204,621
-0.11(-2.12%)
Apr 02, 2020
5.324
5.404
5.269
5.332
97,896
-0.06(-1.20%)
Apr 01, 2020
5.316
5.534
5.316
5.396
240,788
-0.16(-2.91%)
Mar 31, 2020
5.526
5.631
5.445
5.558
207,067
+0.02(+0.29%)
Mar 30, 2020
5.388
5.679
5.388
5.542
185,044
+0.07(+1.33%)
Mar 27, 2020
5.146
5.558
5.146
5.469
257,974
+0.04(+0.74%)
Mar 26, 2020
5.251
5.598
5.227
5.429
434,104
+0.21(+4.02%)
Mar 25, 2020
4.928
5.388
4.879
5.219
287,112
+0.34(+6.95%)
Mar 24, 2020
4.669
4.923
4.669
4.879
256,614
+0.37(+8.24%)
Mar 23, 2020
4.758
4.790
4.483
4.508
410,628
-0.25(-5.22%)
Mar 20, 2020
4.694
5.259
4.614
4.756
774,169
+0.06(+1.33%)
Mar 19, 2020
4.443
4.952
4.403
4.694
342,740
+0.11(+2.47%)
Mar 18, 2020
5.251
5.251
4.475
4.580
417,332
-0.72(-13.57%)
Mar 17, 2020
5.211
5.324
5.081
5.299
193,436
+0.11(+2.02%)
Mar 16, 2020
4.855
5.372
4.847
5.194
282,005
-0.35(-6.25%)
Mar 13, 2020
5.532
5.693
5.347
5.540
259,038
+0.10(+1.77%)
Mar 12, 2020
5.701
5.790
4.937
5.444
417,368
-0.60(-9.97%)
Mar 11, 2020
6.272
6.272
6.007
6.047
219,741
-0.22(-3.47%)
Mar 10, 2020
6.369
6.383
6.208
6.264
238,654
-0.10(-1.52%)
Mar 09, 2020
6.473
6.501
6.192
6.361
178,622
-0.14(-2.19%)
Mar 06, 2020
6.489
6.546
6.465
6.503
183,552
-0.01(-0.15%)
Mar 05, 2020
6.513
6.546
6.509
6.513
148,616
-0.01(-0.12%)
Mar 04, 2020
6.481
6.530
6.465
6.521
98,466
+0.02(+0.37%)
Mar 03, 2020
6.481
6.546
6.385
6.497
391,563
-0.02(-0.37%)
Mar 02, 2020
6.377
6.521
6.377
6.521
115,337
+0.12(+1.88%)
Feb 28, 2020
6.401
6.441
6.304
6.401
209,419
-0.10(-1.49%)
Feb 27, 2020
6.586
6.586
6.481
6.497
80,101
-0.10(-1.46%)
Feb 26, 2020
6.578
6.602
6.538
6.594
117,431
+0.04(+0.61%)
Feb 25, 2020
6.570
6.595
6.538
6.554
87,943
-0.06(-0.85%)
Feb 24, 2020
6.594
6.619
6.570
6.610
78,717
+0.04(+0.61%)
Feb 21, 2020
6.554
6.594
6.546
6.570
67,029
+0.02(+0.37%)
Feb 20, 2020
6.530
6.561
6.521
6.546
29,644
+0.02(+0.37%)
Feb 19, 2020
6.505
6.521
6.497
6.521
40,598
+0.00(+0.06%)
Feb 18, 2020
6.505
6.529
6.505
6.518
47,471
+0.00(+0.07%)
Feb 14, 2020
6.538
6.553
6.497
6.513
62,925
-0.01(-0.12%)
Feb 13, 2020
6.489
6.530
6.489
6.521
69,690
-0.01(-0.10%)
Feb 12, 2020
6.504
6.528
6.504
6.528
74,349
+0.00(+0.00%)
Feb 11, 2020
6.480
6.528
6.471
6.528
93,737
+0.06(+0.87%)
Feb 10, 2020
6.456
6.480
6.456
6.472
65,114
+0.02(+0.25%)
Feb 07, 2020
6.448
6.472
6.440
6.456
80,023
+0.02(+0.37%)
Feb 06, 2020
6.448
6.484
6.432
6.432
60,375
-0.04(-0.62%)
Feb 05, 2020
6.504
6.512
6.392
6.472
197,555
-0.04(-0.61%)
Feb 04, 2020
6.512
6.512
6.497
6.512
60,677
-0.02(-0.25%)
Feb 03, 2020
6.472
6.544
6.464
6.528
89,735
+0.06(+0.87%)
Jan 31, 2020
6.480
6.496
6.456
6.472
48,563
+0.01(+0.12%)
Jan 30, 2020
6.480
6.504
6.456
6.464
74,188
-0.02(-0.37%)
Jan 29, 2020
6.480
6.504
6.480
6.488
86,678
+0.05(+0.75%)
Jan 28, 2020
6.448
6.486
6.432
6.440
86,479
-0.02(-0.25%)
Jan 27, 2020
6.488
6.528
6.448
6.456
109,689
-0.02(-0.25%)
Jan 24, 2020
6.448
6.472
6.429
6.472
46,940
+0.02(+0.37%)
Jan 23, 2020
6.416
6.448
6.408
6.448
74,376
+0.01(+0.12%)
Jan 22, 2020
6.376
6.440
6.368
6.440
98,652
+0.05(+0.75%)
Jan 21, 2020
6.408
6.408
6.368
6.392
56,039
-0.01(-0.12%)
Jan 17, 2020
6.336
6.400
6.336
6.400
97,501
+0.06(+1.01%)
Jan 16, 2020
6.368
6.368
6.336
6.336
101,315
-0.04(-0.63%)
Jan 15, 2020
6.360
6.384
6.336
6.376
77,101
+0.02(+0.25%)
Jan 14, 2020
6.368
6.400
6.312
6.360
64,346
-0.01(-0.09%)
Jan 13, 2020
6.359
6.375
6.327
6.366
55,166
+0.02(+0.30%)
Jan 10, 2020
6.319
6.375
6.319
6.346
97,764
+0.03(+0.44%)
Jan 09, 2020
6.335
6.343
6.319
6.319
66,265
-0.02(-0.32%)
Jan 08, 2020
6.319
6.351
6.319
6.339
68,071
+0.00(+0.07%)
Jan 07, 2020
6.295
6.352
6.295
6.335
57,550
+0.02(+0.26%)
Jan 06, 2020
6.319
6.342
6.271
6.318
72,266
-0.01(-0.14%)
Jan 03, 2020
6.303
6.335
6.281
6.327
53,394
-0.00(-0.06%)
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.