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 (%)
Mar 31, 2014
3.899
3.899
3.863
3.881
133,720
-0.01(-0.30%)
Mar 28, 2014
3.899
3.905
3.881
3.893
119,469
-0.01(-0.30%)
Mar 27, 2014
3.910
3.910
3.887
3.905
175,928
+0.00(+0.00%)
Mar 26, 2014
3.869
3.905
3.869
3.905
113,908
+0.05(+1.22%)
Mar 25, 2014
3.852
3.863
3.840
3.857
104,659
+0.00(+0.00%)
Mar 24, 2014
3.869
3.875
3.852
3.857
205,922
-0.01(-0.15%)
Mar 21, 2014
3.852
3.863
3.837
3.863
118,015
+0.02(+0.61%)
Mar 20, 2014
3.863
3.863
3.822
3.840
215,763
-0.03(-0.76%)
Mar 19, 2014
3.910
3.910
3.828
3.869
275,955
-0.04(-1.05%)
Mar 18, 2014
3.905
3.910
3.887
3.910
206,928
+0.01(+0.36%)
Mar 17, 2014
3.887
3.905
3.852
3.896
343,240
+0.01(+0.24%)
Mar 14, 2014
3.875
3.893
3.869
3.887
58,262
+0.01(+0.15%)
Mar 13, 2014
3.875
3.881
3.863
3.881
156,487
-0.01(-0.14%)
Mar 12, 2014
3.857
3.887
3.840
3.887
132,779
+0.04(+1.14%)
Mar 11, 2014
3.860
3.860
3.843
3.843
130,336
-0.01(-0.15%)
Mar 10, 2014
3.790
3.849
3.790
3.849
326,382
+0.05(+1.39%)
Mar 07, 2014
3.802
3.804
3.743
3.796
360,687
-0.01(-0.31%)
Mar 06, 2014
3.831
3.831
3.802
3.808
178,223
-0.04(-0.91%)
Mar 05, 2014
3.825
3.843
3.802
3.843
142,636
+0.03(+0.77%)
Mar 04, 2014
3.831
3.849
3.796
3.814
391,073
-0.01(-0.31%)
Mar 03, 2014
3.808
3.825
3.802
3.825
170,584
+0.01(+0.31%)
Feb 28, 2014
3.802
3.814
3.796
3.814
203,590
+0.01(+0.15%)
Feb 27, 2014
3.808
3.810
3.790
3.808
136,079
-0.01(-0.15%)
Feb 26, 2014
3.773
3.814
3.770
3.814
162,865
+0.04(+0.93%)
Feb 25, 2014
3.796
3.796
3.773
3.778
111,316
-0.01(-0.15%)
Feb 24, 2014
3.796
3.808
3.767
3.784
230,379
-0.02(-0.61%)
Feb 21, 2014
3.831
3.831
3.790
3.808
161,263
-0.02(-0.46%)
Feb 20, 2014
3.849
3.854
3.796
3.825
309,611
-0.03(-0.76%)
Feb 19, 2014
3.819
3.860
3.808
3.854
136,667
+0.04(+0.92%)
Feb 18, 2014
3.790
3.820
3.790
3.819
104,457
+0.02(+0.46%)
Feb 14, 2014
3.790
3.802
3.802
3.802
83,774
+0.01(+0.31%)
Feb 13, 2014
3.814
3.831
3.773
3.790
260,721
-0.02(-0.61%)
Feb 12, 2014
3.819
3.819
3.796
3.814
107,496
-0.01(-0.23%)
Feb 11, 2014
3.805
3.834
3.805
3.822
91,197
+0.01(+0.31%)
Feb 10, 2014
3.770
3.811
3.770
3.811
173,263
+0.03(+0.77%)
Feb 07, 2014
3.770
3.793
3.770
3.782
203,493
+0.00(+0.00%)
Feb 06, 2014
3.770
3.782
3.764
3.782
137,669
+0.00(+0.00%)
Feb 05, 2014
3.805
3.805
3.753
3.782
166,668
-0.03(-0.91%)
Feb 04, 2014
3.787
3.857
3.782
3.817
348,100
+0.02(+0.46%)
Feb 03, 2014
3.793
3.811
3.782
3.799
209,015
+0.01(+0.31%)
Jan 31, 2014
3.799
3.811
3.787
3.787
186,194
-0.02(-0.46%)
Jan 30, 2014
3.799
3.811
3.753
3.805
352,548
+0.01(+0.15%)
Jan 29, 2014
3.764
3.799
3.764
3.799
105,205
+0.02(+0.46%)
Jan 28, 2014
3.741
3.789
3.741
3.782
240,106
+0.03(+0.77%)
Jan 27, 2014
3.776
3.782
3.735
3.753
205,194
-0.03(-0.77%)
Jan 24, 2014
3.787
3.793
3.758
3.782
186,505
+0.00(+0.00%)
Jan 23, 2014
3.723
3.787
3.723
3.782
213,153
+0.05(+1.25%)
Jan 22, 2014
3.706
3.741
3.706
3.735
126,191
+0.02(+0.63%)
Jan 21, 2014
3.712
3.729
3.700
3.712
221,437
+0.01(+0.16%)
Jan 17, 2014
3.706
3.706
3.706
3.706
174,635
+0.01(+0.16%)
Jan 16, 2014
3.712
3.723
3.694
3.700
172,662
-0.02(-0.47%)
Jan 15, 2014
3.729
3.729
3.712
3.718
99,940
+0.00(+0.00%)
Jan 14, 2014
3.689
3.718
3.683
3.718
109,985
+0.01(+0.31%)
Jan 13, 2014
3.712
3.741
3.689
3.706
253,255
-0.01(-0.39%)
Jan 10, 2014
3.680
3.732
3.680
3.721
290,456
+0.03(+0.94%)
Jan 09, 2014
3.692
3.709
3.663
3.686
211,089
-0.02(-0.47%)
Jan 08, 2014
3.703
3.709
3.674
3.703
259,629
+0.00(+0.00%)
Jan 07, 2014
3.692
3.721
3.692
3.703
233,029
+0.02(+0.47%)
Jan 06, 2014
3.634
3.697
3.634
3.686
202,035
+0.05(+1.43%)
Jan 03, 2014
3.611
3.651
3.611
3.634
221,700
+0.01(+0.16%)
Jan 02, 2014
3.570
3.634
3.570
3.628
230,228
+0.04(+1.13%)
Dec 31, 2013
3.599
3.587
3.587
3.587
451,766
-0.01(-0.16%)
Dec 30, 2013
3.605
3.616
3.587
3.593
321,398
-0.01(-0.16%)
Dec 27, 2013
3.611
3.616
3.570
3.599
312,387
-0.02(-0.64%)
Dec 26, 2013
3.622
3.634
3.576
3.622
422,692
+0.02(+0.64%)
Dec 24, 2013
3.616
3.634
3.593
3.599
204,682
-0.02(-0.48%)
Dec 23, 2013
3.628
3.686
3.605
3.616
517,055
+0.01(+0.16%)
Dec 20, 2013
3.558
3.622
3.558
3.611
413,662
+0.03(+0.75%)
Dec 19, 2013
3.553
3.605
3.553
3.584
425,056
+0.00(+0.06%)
Dec 18, 2013
3.547
3.582
3.547
3.582
414,913
+0.03(+0.81%)
Dec 17, 2013
3.512
3.570
3.501
3.553
459,070
+0.04(+1.15%)
Dec 16, 2013
3.495
3.535
3.489
3.512
391,132
+0.02(+0.50%)
Dec 13, 2013
3.483
3.530
3.483
3.495
405,283
+0.01(+0.17%)
Dec 12, 2013
3.495
3.501
3.483
3.489
395,473
-0.01(-0.33%)
Dec 11, 2013
3.495
3.506
3.489
3.501
347,194
-0.01(-0.17%)
Dec 10, 2013
3.512
3.530
3.495
3.506
379,738
-0.02(-0.57%)
Dec 09, 2013
3.527
3.532
3.504
3.527
286,933
+0.00(+0.00%)
Dec 06, 2013
3.498
3.527
3.481
3.527
440,464
+0.05(+1.32%)
Dec 05, 2013
3.486
3.498
3.481
3.481
334,568
-0.02(-0.49%)
Dec 04, 2013
3.504
3.532
3.492
3.498
304,785
-0.01(-0.33%)
Dec 03, 2013
3.521
3.527
3.504
3.509
338,208
-0.02(-0.65%)
Dec 02, 2013
3.521
3.532
3.509
3.532
468,073
+0.02(+0.66%)
Nov 29, 2013
3.538
3.538
3.509
3.509
108,897
-0.01(-0.33%)
Nov 27, 2013
3.538
3.538
3.509
3.521
163,881
-0.02(-0.49%)
Nov 26, 2013
3.538
3.544
3.521
3.538
413,652
+0.00(+0.00%)
Nov 25, 2013
3.515
3.550
3.515
3.538
366,699
+0.02(+0.49%)
Nov 22, 2013
3.550
3.550
3.509
3.521
303,460
-0.03(-0.81%)
Nov 21, 2013
3.515
3.550
3.504
3.550
193,101
+0.03(+0.82%)
Nov 20, 2013
3.504
3.527
3.498
3.521
223,631
-0.01(-0.16%)
Nov 19, 2013
3.486
3.538
3.475
3.527
302,793
+0.02(+0.66%)
Nov 18, 2013
3.492
3.504
3.486
3.504
212,007
+0.00(+0.00%)
Nov 15, 2013
3.498
3.504
3.469
3.504
217,672
+0.02(+0.66%)
Nov 14, 2013
3.481
3.504
3.469
3.481
331,250
-0.02(-0.49%)
Nov 12, 2013
3.509
3.509
3.486
3.498
266,454
-0.01(-0.33%)
Nov 11, 2013
3.498
3.509
3.486
3.509
143,236
+0.00(+0.00%)
Nov 08, 2013
3.527
3.538
3.481
3.509
315,633
-0.03(-0.97%)
Nov 07, 2013
3.538
3.550
3.509
3.544
213,540
+0.01(+0.16%)
Nov 06, 2013
3.555
3.555
3.509
3.538
422,757
+0.02(+0.57%)
Nov 05, 2013
3.507
3.518
3.501
3.518
236,756
+0.00(+0.00%)
Nov 04, 2013
3.524
3.538
3.507
3.518
174,923
-0.01(-0.16%)
Nov 01, 2013
3.575
3.575
3.507
3.524
244,234
-0.04(-1.12%)
Oct 31, 2013
3.587
3.587
3.541
3.564
110,726
-0.01(-0.32%)
Oct 30, 2013
3.564
3.587
3.552
3.575
211,670
-0.01(-0.32%)
Oct 29, 2013
3.604
3.604
3.575
3.587
170,797
-0.01(-0.32%)
Oct 28, 2013
3.604
3.610
3.570
3.598
278,062
+0.00(+0.00%)
Oct 25, 2013
3.592
3.598
3.570
3.598
143,227
+0.02(+0.48%)
Oct 24, 2013
3.592
3.592
3.547
3.581
188,474
-0.01(-0.16%)
Oct 23, 2013
3.558
3.587
3.558
3.587
115,769
+0.01(+0.32%)
Oct 22, 2013
3.564
3.581
3.552
3.575
219,390
+0.03(+0.97%)
Oct 21, 2013
3.564
3.564
3.524
3.541
128,041
-0.01(-0.16%)
Oct 18, 2013
3.558
3.570
3.524
3.547
279,910
+0.00(+0.00%)
Oct 17, 2013
3.478
3.547
3.467
3.547
164,179
+0.07(+2.14%)
Oct 16, 2013
3.467
3.472
3.449
3.472
154,802
+0.01(+0.33%)
Oct 15, 2013
3.467
3.484
3.449
3.461
234,085
-0.02(-0.49%)
Oct 14, 2013
3.478
3.489
3.449
3.478
177,141
-0.01(-0.33%)
Oct 11, 2013
3.501
3.501
3.467
3.489
231,172
+0.01(+0.16%)
Oct 10, 2013
3.524
3.524
3.478
3.484
107,831
-0.04(-1.14%)
Oct 09, 2013
3.524
3.524
3.501
3.524
89,173
+0.01(+0.41%)
Oct 08, 2013
3.509
3.509
3.487
3.509
106,307
+0.01(+0.16%)
Oct 07, 2013
3.561
3.572
3.498
3.504
245,492
-0.06(-1.75%)
Oct 04, 2013
3.549
3.566
3.538
3.566
69,550
+0.02(+0.48%)
Oct 03, 2013
3.595
3.595
3.538
3.549
144,560
-0.05(-1.42%)
Oct 02, 2013
3.578
3.600
3.538
3.600
109,167
+0.02(+0.48%)
Oct 01, 2013
3.600
3.600
3.566
3.583
123,788
+0.00(+0.00%)
Sep 27, 2013
3.583
3.583
3.561
3.583
94,577
+0.00(+0.00%)
Sep 26, 2013
3.583
3.583
3.555
3.583
302,142
+0.00(+0.00%)
Sep 25, 2013
3.566
3.583
3.561
3.583
189,497
+0.00(+0.00%)
Sep 24, 2013
3.578
3.583
3.544
3.583
251,695
+0.02(+0.48%)
Sep 23, 2013
3.566
3.583
3.546
3.566
255,614
-0.01(-0.32%)
Sep 20, 2013
3.578
3.578
3.544
3.578
149,521
-0.01(-0.16%)
Sep 19, 2013
3.572
3.589
3.527
3.583
211,863
+0.00(+0.00%)
Sep 18, 2013
3.515
3.583
3.498
3.583
397,611
+0.07(+1.94%)
Sep 17, 2013
3.464
3.521
3.461
3.515
269,540
+0.05(+1.31%)
Sep 16, 2013
3.470
3.481
3.447
3.470
130,027
+0.02(+0.66%)
Sep 13, 2013
3.441
3.464
3.424
3.447
231,064
-0.01(-0.16%)
Sep 12, 2013
3.430
3.458
3.430
3.453
203,665
+0.01(+0.17%)
Sep 11, 2013
3.475
3.475
3.436
3.447
142,849
-0.01(-0.41%)
Sep 10, 2013
3.455
3.467
3.422
3.461
175,267
-0.01(-0.16%)
Sep 09, 2013
3.455
3.484
3.450
3.467
309,425
+0.00(+0.00%)
Sep 06, 2013
3.467
3.478
3.450
3.467
160,628
+0.00(+0.00%)
Sep 05, 2013
3.501
3.501
3.450
3.467
196,026
-0.02(-0.65%)
Sep 04, 2013
3.478
3.495
3.455
3.489
139,269
+0.03(+0.82%)
Sep 03, 2013
3.461
3.467
3.455
3.461
234,789
-0.02(-0.49%)
Aug 30, 2013
3.484
3.484
3.444
3.478
272,073
+0.01(+0.33%)
Aug 29, 2013
3.427
3.467
3.422
3.467
314,848
+0.02(+0.66%)
Aug 28, 2013
3.489
3.495
3.438
3.444
333,163
-0.04(-1.14%)
Aug 27, 2013
3.472
3.489
3.461
3.484
283,317
+0.01(+0.16%)
Aug 26, 2013
3.478
3.506
3.478
3.478
317,541
-0.01(-0.16%)
Aug 23, 2013
3.478
3.501
3.467
3.484
189,897
-0.01(-0.32%)
Aug 22, 2013
3.405
3.495
3.405
3.495
386,395
+0.08(+2.32%)
Aug 21, 2013
3.427
3.433
3.388
3.416
299,608
+0.01(+0.17%)
Aug 20, 2013
3.354
3.416
3.348
3.410
421,447
+0.06(+1.69%)
Aug 19, 2013
3.416
3.428
3.342
3.354
934,608
-0.06(-1.82%)
Aug 16, 2013
3.416
3.461
3.393
3.416
428,293
-0.01(-0.33%)
Aug 15, 2013
3.472
3.472
3.410
3.427
387,202
-0.05(-1.46%)
Aug 14, 2013
3.489
3.489
3.455
3.478
190,923
+0.00(+0.00%)
Aug 13, 2013
3.484
3.512
3.472
3.478
337,577
-0.03(-0.97%)
Aug 12, 2013
3.472
3.529
3.472
3.512
337,748
+0.02(+0.65%)
Aug 09, 2013
3.501
3.501
3.455
3.489
285,151
+0.01(+0.16%)
Aug 08, 2013
3.467
3.484
3.438
3.484
243,699
+0.02(+0.49%)
Aug 07, 2013
3.484
3.484
3.444
3.467
162,407
+0.01(+0.16%)
Aug 06, 2013
3.450
3.478
3.438
3.461
314,369
-0.02(-0.49%)
Aug 05, 2013
3.512
3.512
3.467
3.478
198,896
-0.03(-0.97%)
Aug 02, 2013
3.484
3.529
3.484
3.512
139,991
+0.03(+0.98%)
Aug 01, 2013
3.529
3.557
3.478
3.478
261,215
-0.05(-1.44%)
Jul 31, 2013
3.574
3.574
3.512
3.529
255,510
-0.05(-1.42%)
Jul 30, 2013
3.580
3.580
3.535
3.580
74,945
+0.02(+0.48%)
Jul 29, 2013
3.569
3.580
3.540
3.563
186,198
+0.02(+0.48%)
Jul 26, 2013
3.518
3.586
3.518
3.546
190,443
+0.01(+0.32%)
Jul 25, 2013
3.563
3.563
3.512
3.535
314,413
-0.05(-1.26%)
Jul 24, 2013
3.597
3.608
3.563
3.580
352,630
-0.02(-0.47%)
Jul 23, 2013
3.580
3.631
3.538
3.597
361,242
+0.04(+1.11%)
Jul 22, 2013
3.563
3.619
3.530
3.557
372,504
-0.06(-1.72%)
Jul 19, 2013
3.636
3.653
3.558
3.619
349,733
+0.00(+0.00%)
Jul 18, 2013
3.625
3.648
3.597
3.619
203,327
+0.00(+0.00%)
Jul 17, 2013
3.586
3.625
3.580
3.619
199,357
+0.02(+0.63%)
Jul 16, 2013
3.603
3.619
3.557
3.597
268,998
+0.01(+0.32%)
Jul 15, 2013
3.648
3.648
3.569
3.586
179,261
-0.06(-1.71%)
Jul 12, 2013
3.642
3.659
3.597
3.648
293,734
+0.06(+1.57%)
Jul 11, 2013
3.597
3.653
3.569
3.591
472,960
+0.01(+0.32%)
Jul 10, 2013
3.591
3.619
3.569
3.580
243,004
-0.04(-1.09%)
Jul 09, 2013
3.603
3.619
3.586
3.619
244,579
+0.01(+0.31%)
Jul 08, 2013
3.625
3.663
3.603
3.608
229,523
-0.01(-0.16%)
Jul 05, 2013
3.665
3.665
3.591
3.614
181,878
-0.06(-1.69%)
Jul 03, 2013
3.693
3.699
3.665
3.676
171,044
-0.07(-1.96%)
Jul 02, 2013
3.767
3.767
3.721
3.750
117,020
-0.03(-0.90%)
Jul 01, 2013
3.755
3.789
3.727
3.783
240,739
+0.05(+1.36%)
Jun 28, 2013
3.800
3.800
3.687
3.733
323,571
+0.04(+1.07%)
Jun 26, 2013
3.665
3.716
3.636
3.693
282,163
+0.07(+2.03%)
Jun 25, 2013
3.569
3.619
3.524
3.619
316,791
+0.03(+0.95%)
Jun 24, 2013
3.614
3.619
3.529
3.586
570,350
-0.07(-1.86%)
Jun 21, 2013
3.653
3.704
3.614
3.653
289,662
-0.02(-0.46%)
Jun 20, 2013
3.687
3.693
3.619
3.670
479,966
-0.04(-1.07%)
Jun 19, 2013
3.767
3.767
3.710
3.710
191,713
-0.03(-0.76%)
Jun 18, 2013
3.778
3.778
3.721
3.738
332,424
-0.05(-1.34%)
Jun 17, 2013
3.806
3.817
3.755
3.789
320,651
+0.01(+0.30%)
Jun 14, 2013
3.738
3.795
3.716
3.778
145,518
+0.06(+1.52%)
Jun 13, 2013
3.693
3.727
3.670
3.721
417,348
+0.01(+0.15%)
Jun 12, 2013
3.772
3.772
3.704
3.716
431,616
-0.04(-1.05%)
Jun 11, 2013
3.789
3.789
3.733
3.755
467,783
-0.07(-1.78%)
Jun 10, 2013
3.857
3.857
3.806
3.823
233,505
-0.02(-0.59%)
Jun 07, 2013
3.914
3.914
3.840
3.846
336,251
-0.06(-1.45%)
Jun 06, 2013
3.914
3.914
3.840
3.902
254,278
+0.03(+0.65%)
Jun 05, 2013
3.829
3.897
3.806
3.877
322,757
+0.03(+0.81%)
Jun 04, 2013
3.829
3.846
3.795
3.846
366,390
+0.03(+0.74%)
Jun 03, 2013
3.868
3.890
3.778
3.817
451,964
-0.06(-1.60%)
May 31, 2013
3.947
3.953
3.857
3.880
654,324
-0.06(-1.44%)
May 30, 2013
3.925
3.953
3.919
3.936
225,440
+0.00(+0.00%)
May 29, 2013
3.976
3.976
3.914
3.936
455,732
-0.06(-1.56%)
May 28, 2013
4.015
4.015
3.970
3.998
178,798
-0.01(-0.14%)
May 24, 2013
4.015
4.015
3.998
4.004
183,653
-0.01(-0.14%)
May 23, 2013
4.004
4.010
3.993
4.010
132,543
+0.02(+0.57%)
May 22, 2013
4.004
4.021
3.987
3.987
133,949
-0.02(-0.42%)
May 21, 2013
4.015
4.021
4.004
4.004
152,535
-0.01(-0.28%)
May 20, 2013
3.998
4.021
3.993
4.015
113,786
+0.03(+0.71%)
May 17, 2013
4.010
4.010
3.987
3.987
57,412
-0.01(-0.28%)
May 16, 2013
4.015
4.020
3.987
3.998
185,395
-0.01(-0.14%)
May 15, 2013
4.021
4.021
3.987
4.004
212,346
+0.00(+0.00%)
May 13, 2013
4.049
4.049
3.993
4.004
240,217
-0.04(-0.98%)
May 10, 2013
4.078
4.078
4.032
4.044
199,369
-0.03(-0.69%)
May 09, 2013
4.083
4.083
4.049
4.072
137,126
-0.02(-0.55%)
May 08, 2013
4.072
4.111
4.021
4.095
452,859
+0.02(+0.56%)
May 07, 2013
4.066
4.072
4.044
4.072
76,857
+0.02(+0.56%)
May 06, 2013
4.061
4.066
4.027
4.049
219,658
-0.02(-0.42%)
May 03, 2013
4.095
4.072
4.038
4.066
242,420
-0.01(-0.14%)
May 02, 2013
4.100
4.100
4.061
4.072
202,540
-0.01(-0.28%)
May 01, 2013
4.083
4.090
4.061
4.083
137,740
+0.00(+0.00%)
Apr 30, 2013
4.083
4.089
4.061
4.083
248,319
+0.03(+0.70%)
Apr 29, 2013
4.055
4.072
4.049
4.055
179,404
+0.01(+0.14%)
Apr 26, 2013
4.066
4.066
4.044
4.049
158,172
+0.01(+0.13%)
Apr 25, 2013
4.078
4.083
4.038
4.044
171,960
-0.01(-0.26%)
Apr 24, 2013
4.055
4.095
4.055
4.055
234,934
+0.01(+0.28%)
Apr 23, 2013
4.066
4.083
4.044
4.044
174,484
-0.01(-0.14%)
Apr 22, 2013
4.061
4.061
4.040
4.049
129,670
+0.01(+0.14%)
Apr 19, 2013
4.049
4.061
4.027
4.044
166,910
-0.01(-0.28%)
Apr 18, 2013
4.061
4.061
4.027
4.055
411,821
+0.01(+0.28%)
Apr 17, 2013
4.038
4.056
4.021
4.044
387,882
-0.01(-0.28%)
Apr 16, 2013
4.066
4.084
4.044
4.055
532,261
-0.02(-0.42%)
Apr 15, 2013
4.140
4.143
4.072
4.072
300,914
-0.06(-1.37%)
Apr 12, 2013
4.151
4.157
4.111
4.128
137,109
+0.01(+0.27%)
Apr 11, 2013
4.134
4.157
4.107
4.117
100,234
-0.03(-0.68%)
Apr 10, 2013
4.162
4.179
4.123
4.145
137,710
-0.01(-0.14%)
Apr 09, 2013
4.168
4.168
4.128
4.151
124,917
-0.02(-0.41%)
Apr 08, 2013
4.202
4.202
4.157
4.168
73,697
-0.02(-0.41%)
Apr 05, 2013
4.157
4.208
4.157
4.185
93,773
+0.03(+0.68%)
Apr 04, 2013
4.157
4.162
4.128
4.157
112,400
+0.01(+0.14%)
Apr 03, 2013
4.145
4.151
4.123
4.151
105,131
+0.02(+0.41%)
Apr 02, 2013
4.168
4.173
4.128
4.134
105,198
-0.05(-1.08%)
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.