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
)
6.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 30, 2016
4.890
4.890
4.890
0
-0.01(-0.28%)
Dec 29, 2016
4.890
4.910
4.886
4.903
96,769
+0.03(+0.56%)
Dec 28, 2016
4.856
4.889
4.856
4.876
144,947
+0.00(+0.00%)
Dec 27, 2016
4.897
4.910
4.869
4.876
175,577
-0.01(-0.14%)
Dec 23, 2016
4.883
4.883
4.883
0
-0.04(-0.83%)
Dec 22, 2016
4.937
4.937
4.910
4.924
174,410
+0.01(+0.14%)
Dec 21, 2016
4.917
4.931
4.910
4.917
112,418
+0.00(+0.00%)
Dec 20, 2016
4.917
4.931
4.897
4.917
112,193
-0.01(-0.28%)
Dec 19, 2016
4.924
4.964
4.911
4.931
141,164
-0.01(-0.14%)
Dec 16, 2016
4.910
4.951
4.890
4.937
147,804
+0.03(+0.56%)
Dec 15, 2016
4.924
4.944
4.890
4.910
283,521
-0.05(-0.96%)
Dec 14, 2016
4.937
4.965
4.931
4.958
205,658
+0.05(+0.97%)
Dec 13, 2016
4.862
4.924
4.856
4.910
263,965
+0.06(+1.27%)
Dec 12, 2016
4.876
4.884
4.815
4.849
410,102
-0.05(-1.05%)
Dec 09, 2016
4.900
4.921
4.887
4.900
91,971
-0.03(-0.55%)
Dec 08, 2016
4.928
4.982
4.920
4.928
150,404
-0.05(-0.95%)
Dec 07, 2016
4.914
4.982
4.914
4.975
146,784
+0.06(+1.24%)
Dec 06, 2016
4.839
4.914
4.839
4.914
175,893
+0.08(+1.69%)
Dec 05, 2016
4.860
4.894
4.826
4.832
303,818
-0.01(-0.14%)
Dec 02, 2016
4.873
4.875
4.839
4.839
191,443
-0.03(-0.56%)
Dec 01, 2016
4.948
4.948
4.860
4.866
271,516
-0.10(-1.92%)
Nov 30, 2016
4.968
4.995
4.955
4.961
216,624
-0.05(-0.95%)
Nov 29, 2016
5.023
5.036
4.989
5.009
71,723
+0.00(+0.00%)
Nov 28, 2016
5.043
5.056
5.009
5.009
88,432
+0.00(+0.00%)
Nov 25, 2016
5.036
5.084
5.002
5.009
87,804
+0.00(+0.00%)
Nov 23, 2016
5.009
5.009
5.009
0
-0.02(-0.40%)
Nov 22, 2016
5.050
5.070
5.018
5.029
109,961
+0.01(+0.27%)
Nov 21, 2016
4.961
5.023
4.961
5.016
111,742
+0.03(+0.68%)
Nov 18, 2016
4.968
4.989
4.921
4.982
191,218
+0.01(+0.27%)
Nov 17, 2016
4.948
4.989
4.928
4.968
104,038
-0.01(-0.27%)
Nov 16, 2016
4.914
5.036
4.914
4.982
254,466
+0.04(+0.82%)
Nov 15, 2016
4.799
4.948
4.799
4.941
198,739
+0.15(+3.12%)
Nov 14, 2016
4.853
4.892
4.690
4.792
682,885
-0.11(-2.30%)
Nov 11, 2016
4.989
5.009
4.887
4.905
308,382
-0.12(-2.35%)
Nov 10, 2016
5.077
5.089
4.989
5.023
234,495
-0.09(-1.73%)
Nov 09, 2016
5.138
5.138
5.118
5.111
111,605
-0.04(-0.86%)
Nov 08, 2016
5.142
5.182
5.135
5.155
123,678
+0.00(+0.00%)
Nov 07, 2016
5.169
5.169
5.115
5.155
175,343
-0.02(-0.39%)
Nov 04, 2016
5.203
5.216
5.165
5.176
159,704
-0.02(-0.39%)
Nov 03, 2016
5.203
5.203
5.169
5.196
110,385
-0.03(-0.52%)
Nov 02, 2016
5.203
5.230
5.189
5.223
124,303
+0.01(+0.26%)
Nov 01, 2016
5.216
5.216
5.162
5.209
95,749
+0.00(+0.00%)
Oct 31, 2016
5.196
5.209
5.162
5.209
95,057
+0.03(+0.67%)
Oct 28, 2016
5.257
5.257
5.155
5.175
149,996
-0.09(-1.68%)
Oct 27, 2016
5.324
5.324
5.257
5.263
101,385
-0.08(-1.52%)
Oct 26, 2016
5.372
5.405
5.344
5.344
155,645
-0.04(-0.75%)
Oct 25, 2016
5.358
5.405
5.304
5.385
181,577
+0.05(+1.01%)
Oct 24, 2016
5.317
5.372
5.317
5.331
89,913
-0.02(-0.38%)
Oct 21, 2016
5.338
5.365
5.328
5.351
85,972
+0.05(+0.89%)
Oct 20, 2016
5.405
5.405
5.297
5.304
188,775
-0.05(-0.88%)
Oct 19, 2016
5.209
5.411
5.203
5.351
157,225
+0.18(+3.39%)
Oct 18, 2016
5.196
5.216
5.067
5.176
323,210
+0.03(+0.66%)
Oct 17, 2016
5.257
5.277
5.135
5.142
326,790
-0.12(-2.31%)
Oct 14, 2016
5.466
5.473
5.250
5.263
201,139
-0.24(-4.30%)
Oct 13, 2016
5.520
5.520
5.419
5.500
141,949
-0.03(-0.61%)
Oct 12, 2016
5.554
5.554
5.480
5.534
264,709
-0.03(-0.55%)
Oct 11, 2016
5.484
5.564
5.466
5.564
156,889
+0.09(+1.60%)
Oct 10, 2016
5.416
5.511
5.410
5.477
110,550
+0.03(+0.49%)
Oct 07, 2016
5.443
5.464
5.428
5.450
92,867
+0.02(+0.37%)
Oct 06, 2016
5.443
5.477
5.416
5.430
132,388
-0.04(-0.74%)
Oct 05, 2016
5.484
5.497
5.437
5.470
179,509
-0.01(-0.12%)
Oct 04, 2016
5.524
5.531
5.457
5.477
261,465
-0.05(-0.85%)
Oct 03, 2016
5.558
5.558
5.517
5.524
119,482
-0.05(-0.96%)
Sep 30, 2016
5.531
5.578
5.504
5.578
151,425
+0.07(+1.34%)
Sep 29, 2016
5.531
5.551
5.490
5.504
73,818
-0.05(-0.97%)
Sep 28, 2016
5.558
5.558
5.517
5.558
109,905
+0.01(+0.24%)
Sep 27, 2016
5.551
5.585
5.521
5.544
194,298
+0.01(+0.12%)
Sep 26, 2016
5.544
5.564
5.524
5.538
122,037
-0.00(-0.07%)
Sep 23, 2016
5.511
5.558
5.490
5.542
130,748
-0.00(-0.05%)
Sep 22, 2016
5.517
5.551
5.504
5.544
90,444
+0.05(+0.98%)
Sep 21, 2016
5.490
5.497
5.470
5.490
57,167
+0.00(+0.00%)
Sep 20, 2016
5.450
5.490
5.423
5.490
115,524
+0.03(+0.62%)
Sep 19, 2016
5.437
5.484
5.423
5.457
80,937
+0.01(+0.25%)
Sep 16, 2016
5.464
5.464
5.430
5.443
67,347
-0.04(-0.74%)
Sep 15, 2016
5.443
5.517
5.403
5.484
185,975
+0.03(+0.62%)
Sep 14, 2016
5.383
5.450
5.383
5.450
107,610
+0.04(+0.75%)
Sep 13, 2016
5.423
5.430
5.390
5.410
102,862
-0.03(-0.62%)
Sep 12, 2016
5.396
5.457
5.337
5.443
163,966
+0.08(+1.56%)
Sep 09, 2016
5.453
5.480
5.340
5.360
304,065
-0.15(-2.68%)
Sep 08, 2016
5.500
5.527
5.460
5.507
177,000
-0.01(-0.24%)
Sep 07, 2016
5.520
5.534
5.500
5.520
105,461
+0.02(+0.37%)
Sep 06, 2016
5.447
5.514
5.443
5.500
112,959
+0.06(+1.11%)
Sep 02, 2016
5.514
5.440
5.440
5.440
144,337
-0.05(-0.85%)
Sep 01, 2016
5.494
5.541
5.487
5.487
162,705
-0.01(-0.24%)
Aug 31, 2016
5.500
5.520
5.487
5.500
89,762
-0.01(-0.12%)
Aug 30, 2016
5.487
5.520
5.467
5.507
119,368
+0.04(+0.74%)
Aug 29, 2016
5.480
5.494
5.453
5.467
96,997
+0.01(+0.12%)
Aug 26, 2016
5.487
5.500
5.460
5.460
136,196
-0.03(-0.49%)
Aug 25, 2016
5.514
5.514
5.474
5.487
104,927
-0.02(-0.36%)
Aug 24, 2016
5.514
5.527
5.487
5.507
82,426
+0.01(+0.12%)
Aug 23, 2016
5.494
5.541
5.480
5.500
208,077
-0.01(-0.24%)
Aug 22, 2016
5.494
5.527
5.481
5.514
140,631
+0.03(+0.49%)
Aug 19, 2016
5.494
5.496
5.447
5.487
115,852
-0.01(-0.12%)
Aug 18, 2016
5.494
5.520
5.480
5.494
139,399
+0.01(+0.24%)
Aug 17, 2016
5.467
5.507
5.457
5.480
125,467
+0.02(+0.37%)
Aug 16, 2016
5.433
5.474
5.407
5.460
150,919
+0.02(+0.37%)
Aug 15, 2016
5.420
5.453
5.380
5.440
112,972
+0.04(+0.74%)
Aug 12, 2016
5.413
5.427
5.373
5.400
63,124
-0.01(-0.12%)
Aug 11, 2016
5.427
5.427
5.373
5.407
91,878
-0.01(-0.12%)
Aug 10, 2016
5.427
5.427
5.400
5.413
125,507
+0.01(+0.16%)
Aug 09, 2016
5.438
5.445
5.405
5.405
220,500
-0.02(-0.37%)
Aug 08, 2016
5.431
5.431
5.398
5.425
38,477
+0.02(+0.37%)
Aug 05, 2016
5.425
5.451
5.358
5.405
182,095
-0.01(-0.25%)
Aug 04, 2016
5.471
5.471
5.418
5.418
106,016
-0.04(-0.73%)
Aug 03, 2016
5.451
5.491
5.425
5.458
173,721
+0.03(+0.61%)
Aug 02, 2016
5.478
5.478
5.418
5.425
100,429
-0.08(-1.45%)
Aug 01, 2016
5.498
5.505
5.465
5.505
85,190
+0.03(+0.49%)
Jul 29, 2016
5.511
5.518
5.471
5.478
118,960
-0.01(-0.24%)
Jul 28, 2016
5.505
5.505
5.491
5.491
96,284
-0.01(-0.12%)
Jul 27, 2016
5.511
5.518
5.485
5.498
149,156
-0.02(-0.36%)
Jul 26, 2016
5.451
5.518
5.431
5.518
249,873
+0.09(+1.60%)
Jul 25, 2016
5.425
5.445
5.411
5.431
88,800
+0.02(+0.37%)
Jul 22, 2016
5.378
5.431
5.378
5.411
115,049
+0.03(+0.50%)
Jul 21, 2016
5.405
5.438
5.378
5.385
128,413
-0.01(-0.12%)
Jul 20, 2016
5.391
5.431
5.378
5.391
140,551
+0.01(+0.12%)
Jul 19, 2016
5.358
5.405
5.351
5.385
70,402
+0.03(+0.62%)
Jul 18, 2016
5.305
5.385
5.304
5.351
105,343
+0.08(+1.52%)
Jul 15, 2016
5.211
5.271
5.211
5.271
105,931
+0.05(+1.02%)
Jul 14, 2016
5.311
5.321
5.178
5.218
314,945
-0.12(-2.25%)
Jul 13, 2016
5.385
5.398
5.311
5.338
275,928
-0.05(-0.87%)
Jul 12, 2016
5.398
5.425
5.371
5.385
227,167
-0.01(-0.25%)
Jul 11, 2016
5.431
5.431
5.398
5.398
157,975
-0.00(-0.09%)
Jul 08, 2016
5.390
5.423
5.356
5.403
112,612
+0.05(+0.87%)
Jul 07, 2016
5.449
5.455
5.343
5.356
439,512
-0.08(-1.47%)
Jul 06, 2016
5.416
5.456
5.390
5.436
178,729
+0.05(+0.99%)
Jul 05, 2016
5.449
5.449
5.376
5.383
168,105
-0.02(-0.37%)
Jul 01, 2016
5.449
5.403
5.403
5.403
179,368
-0.01(-0.12%)
Jun 30, 2016
5.443
5.449
5.409
5.409
96,242
-0.01(-0.25%)
Jun 29, 2016
5.390
5.443
5.390
5.423
155,209
+0.01(+0.25%)
Jun 28, 2016
5.396
5.429
5.350
5.409
140,816
+0.01(+0.25%)
Jun 27, 2016
5.403
5.463
5.376
5.396
148,695
+0.05(+0.87%)
Jun 24, 2016
5.290
5.376
5.290
5.350
70,963
+0.06(+1.13%)
Jun 23, 2016
5.343
5.370
5.290
5.290
106,130
-0.06(-1.12%)
Jun 22, 2016
5.336
5.350
5.316
5.350
147,613
+0.01(+0.25%)
Jun 21, 2016
5.310
5.350
5.297
5.336
182,533
+0.03(+0.50%)
Jun 20, 2016
5.296
5.319
5.277
5.310
158,905
+0.00(+0.00%)
Jun 17, 2016
5.303
5.343
5.296
5.310
66,822
-0.01(-0.25%)
Jun 16, 2016
5.296
5.336
5.277
5.323
222,942
+0.07(+1.26%)
Jun 15, 2016
5.257
5.290
5.247
5.257
212,427
+0.02(+0.38%)
Jun 14, 2016
5.217
5.263
5.217
5.237
202,808
+0.02(+0.38%)
Jun 13, 2016
5.270
5.283
5.217
5.217
99,743
-0.05(-0.88%)
Jun 10, 2016
5.263
5.283
5.243
5.263
104,688
+0.02(+0.38%)
Jun 09, 2016
5.217
5.250
5.217
5.243
158,461
+0.03(+0.55%)
Jun 08, 2016
5.248
5.261
5.208
5.215
102,857
-0.03(-0.63%)
Jun 07, 2016
5.195
5.248
5.175
5.248
115,785
+0.10(+1.93%)
Jun 06, 2016
5.221
5.235
5.149
5.149
166,429
-0.07(-1.39%)
Jun 03, 2016
5.228
5.261
5.208
5.221
97,288
+0.02(+0.38%)
Jun 02, 2016
5.228
5.261
5.175
5.202
325,768
-0.06(-1.13%)
Jun 01, 2016
5.188
5.268
5.188
5.261
127,894
+0.08(+1.53%)
May 31, 2016
5.221
5.221
5.162
5.182
200,715
-0.05(-0.89%)
May 27, 2016
5.221
5.228
5.228
5.228
71,775
+0.03(+0.51%)
May 26, 2016
5.175
5.255
5.175
5.202
104,566
+0.00(+0.00%)
May 25, 2016
5.221
5.221
5.162
5.202
155,950
-0.03(-0.63%)
May 24, 2016
5.169
5.235
5.142
5.235
221,279
+0.11(+2.06%)
May 23, 2016
5.109
5.149
5.102
5.129
159,634
+0.07(+1.31%)
May 20, 2016
5.142
5.195
5.063
5.063
415,464
-0.04(-0.78%)
May 19, 2016
5.195
5.215
5.102
5.102
200,762
-0.10(-1.91%)
May 18, 2016
5.248
5.294
5.202
5.202
240,940
-0.04(-0.76%)
May 17, 2016
5.228
5.274
5.203
5.241
113,757
+0.01(+0.25%)
May 16, 2016
5.248
5.281
5.228
5.228
153,401
-0.03(-0.63%)
May 13, 2016
5.274
5.288
5.248
5.261
183,797
+0.01(+0.13%)
May 12, 2016
5.202
5.314
5.202
5.255
282,423
+0.04(+0.76%)
May 11, 2016
5.129
5.221
5.102
5.215
224,929
+0.11(+2.24%)
May 10, 2016
5.206
5.206
5.101
5.101
163,499
-0.11(-2.03%)
May 09, 2016
5.199
5.206
5.166
5.206
165,813
+0.00(+0.00%)
May 06, 2016
5.094
5.206
5.094
5.206
209,304
+0.10(+1.94%)
May 05, 2016
5.068
5.107
5.061
5.107
133,847
+0.04(+0.78%)
May 04, 2016
5.061
5.081
5.041
5.068
177,232
+0.01(+0.26%)
May 03, 2016
5.061
5.094
5.054
5.054
153,529
-0.01(-0.13%)
May 02, 2016
5.074
5.087
5.048
5.061
186,171
-0.01(-0.13%)
Apr 29, 2016
5.054
5.107
5.035
5.068
82,477
+0.03(+0.65%)
Apr 28, 2016
5.048
5.173
5.035
5.035
255,390
-0.04(-0.78%)
Apr 27, 2016
5.094
5.120
5.041
5.074
304,817
-0.01(-0.26%)
Apr 26, 2016
5.140
5.140
5.041
5.087
409,272
-0.06(-1.15%)
Apr 25, 2016
5.173
5.173
5.120
5.147
162,468
-0.03(-0.51%)
Apr 22, 2016
5.107
5.173
5.107
5.173
156,511
+0.05(+1.03%)
Apr 21, 2016
5.087
5.133
5.081
5.120
149,380
+0.05(+1.04%)
Apr 20, 2016
5.140
5.140
5.064
5.068
245,695
-0.07(-1.41%)
Apr 19, 2016
5.193
5.193
5.114
5.140
164,046
-0.05(-0.89%)
Apr 18, 2016
5.160
5.193
5.153
5.186
153,366
+0.05(+0.90%)
Apr 15, 2016
5.160
5.173
5.101
5.140
97,489
+0.00(+0.00%)
Apr 14, 2016
5.133
5.206
5.114
5.140
190,818
-0.01(-0.13%)
Apr 13, 2016
5.127
5.147
5.114
5.147
123,751
+0.03(+0.51%)
Apr 12, 2016
5.087
5.127
5.081
5.120
151,318
+0.08(+1.57%)
Apr 11, 2016
5.094
5.101
5.041
5.041
127,578
-0.04(-0.87%)
Apr 08, 2016
5.079
5.112
5.059
5.085
233,918
+0.04(+0.78%)
Apr 07, 2016
5.040
5.079
5.040
5.046
119,667
+0.00(+0.00%)
Apr 06, 2016
5.040
5.072
5.007
5.046
240,613
+0.01(+0.13%)
Apr 05, 2016
5.066
5.105
5.033
5.040
209,670
-0.03(-0.52%)
Apr 04, 2016
5.046
5.066
5.033
5.066
140,897
+0.01(+0.13%)
Apr 01, 2016
5.059
5.066
5.046
5.059
125,178
+0.02(+0.39%)
Mar 31, 2016
5.059
5.072
5.013
5.040
123,445
+0.00(+0.00%)
Mar 30, 2016
5.020
5.053
5.020
5.040
173,989
+0.03(+0.66%)
Mar 29, 2016
4.961
5.040
4.961
5.007
126,275
+0.03(+0.66%)
Mar 28, 2016
4.935
5.007
4.915
4.974
167,689
+0.07(+1.34%)
Mar 24, 2016
4.935
4.908
4.908
4.908
128,163
+0.00(+0.00%)
Mar 23, 2016
4.967
4.967
4.902
4.908
292,590
-0.06(-1.19%)
Mar 22, 2016
4.961
4.987
4.948
4.967
68,993
+0.02(+0.40%)
Mar 21, 2016
4.948
4.954
4.941
4.948
108,521
+0.03(+0.53%)
Mar 18, 2016
4.994
5.020
4.921
4.921
176,038
-0.05(-1.06%)
Mar 17, 2016
4.961
4.994
4.954
4.974
122,790
+0.01(+0.26%)
Mar 16, 2016
4.954
4.974
4.948
4.961
70,505
+0.00(+0.00%)
Mar 15, 2016
4.954
4.974
4.928
4.961
119,925
+0.03(+0.53%)
Mar 14, 2016
4.915
4.974
4.902
4.935
134,486
+0.03(+0.67%)
Mar 11, 2016
4.902
4.941
4.902
4.902
103,998
+0.00(+0.00%)
Mar 10, 2016
4.908
4.928
4.895
4.902
100,467
-0.02(-0.36%)
Mar 09, 2016
4.926
4.933
4.913
4.920
101,558
+0.00(+0.00%)
Mar 08, 2016
4.926
4.939
4.913
4.920
150,573
-0.01(-0.26%)
Mar 07, 2016
4.939
4.939
4.900
4.933
151,934
-0.02(-0.40%)
Mar 04, 2016
4.933
4.952
4.913
4.952
161,820
+0.02(+0.40%)
Mar 03, 2016
4.893
4.933
4.880
4.933
133,331
+0.07(+1.34%)
Mar 02, 2016
4.887
4.913
4.867
4.867
167,662
+0.00(+0.00%)
Mar 01, 2016
4.893
4.933
4.861
4.867
232,432
+0.01(+0.27%)
Feb 29, 2016
4.939
4.946
4.854
4.854
237,429
-0.05(-1.07%)
Feb 26, 2016
4.907
4.926
4.893
4.907
126,420
-0.01(-0.13%)
Feb 25, 2016
4.920
4.926
4.901
4.913
107,370
+0.02(+0.40%)
Feb 24, 2016
4.933
4.933
4.893
4.893
186,054
-0.02(-0.40%)
Feb 23, 2016
4.867
4.913
4.854
4.913
200,656
+0.07(+1.35%)
Feb 22, 2016
4.907
4.926
4.835
4.848
220,677
-0.04(-0.80%)
Feb 19, 2016
4.822
4.887
4.802
4.887
157,974
+0.09(+1.91%)
Feb 18, 2016
4.809
4.841
4.782
4.795
373,147
-0.03(-0.54%)
Feb 17, 2016
4.828
4.854
4.802
4.822
178,475
-0.01(-0.14%)
Feb 16, 2016
4.887
4.907
4.828
4.828
238,144
-0.08(-1.73%)
Feb 12, 2016
4.920
4.913
4.913
4.913
130,713
-0.02(-0.40%)
Feb 11, 2016
4.887
4.959
4.887
4.933
200,238
+0.05(+0.94%)
Feb 10, 2016
4.920
4.972
4.887
4.887
266,801
-0.06(-1.15%)
Feb 09, 2016
4.931
4.957
4.918
4.944
189,565
+0.00(+0.00%)
Feb 08, 2016
4.911
4.944
4.859
4.944
275,487
+0.06(+1.20%)
Feb 05, 2016
4.879
4.937
4.879
4.885
84,699
+0.03(+0.67%)
Feb 04, 2016
4.911
4.911
4.853
4.853
228,328
-0.05(-1.06%)
Feb 03, 2016
4.859
4.944
4.859
4.905
286,872
+0.08(+1.62%)
Feb 02, 2016
4.820
4.859
4.820
4.827
112,269
-0.02(-0.34%)
Feb 01, 2016
4.853
4.853
4.820
4.843
145,962
-0.00(-0.07%)
Jan 29, 2016
4.801
4.846
4.788
4.846
172,633
+0.07(+1.50%)
Jan 28, 2016
4.788
4.807
4.755
4.775
198,719
+0.01(+0.14%)
Jan 27, 2016
4.807
4.827
4.768
4.768
185,502
-0.04(-0.81%)
Jan 26, 2016
4.814
4.846
4.755
4.807
350,815
+0.01(+0.27%)
Jan 25, 2016
4.833
4.840
4.794
4.794
104,404
-0.01(-0.27%)
Jan 22, 2016
4.814
4.833
4.794
4.807
128,009
+0.01(+0.14%)
Jan 21, 2016
4.775
4.814
4.744
4.801
75,483
+0.07(+1.37%)
Jan 20, 2016
4.794
4.794
4.677
4.736
210,805
-0.05(-1.09%)
Jan 19, 2016
4.814
4.840
4.781
4.788
196,316
+0.01(+0.27%)
Jan 15, 2016
4.742
4.775
4.775
4.775
137,737
+0.05(+1.10%)
Jan 14, 2016
4.768
4.776
4.716
4.723
183,877
-0.03(-0.55%)
Jan 13, 2016
4.827
4.827
4.742
4.749
322,092
-0.08(-1.58%)
Jan 12, 2016
4.793
4.825
4.793
4.825
154,101
+0.03(+0.54%)
Jan 11, 2016
4.799
4.812
4.786
4.799
56,973
+0.01(+0.13%)
Jan 08, 2016
4.812
4.825
4.786
4.793
163,416
-0.03(-0.54%)
Jan 07, 2016
4.831
4.844
4.801
4.819
93,275
+0.01(+0.13%)
Jan 06, 2016
4.793
4.864
4.793
4.812
182,660
+0.01(+0.27%)
Jan 05, 2016
4.741
4.799
4.728
4.799
96,985
+0.07(+1.51%)
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.