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 (%)
Apr 30, 2018
5.547
5.547
5.495
5.510
92,924
-0.01(-0.27%)
Apr 27, 2018
5.524
5.532
5.511
5.524
27,107
+0.01(+0.13%)
Apr 26, 2018
5.495
5.517
5.489
5.517
84,149
+0.05(+0.94%)
Apr 25, 2018
5.480
5.502
5.461
5.466
56,060
-0.02(-0.40%)
Apr 24, 2018
5.488
5.502
5.484
5.488
84,661
-0.01(-0.13%)
Apr 23, 2018
5.510
5.510
5.480
5.495
91,943
-0.01(-0.13%)
Apr 20, 2018
5.517
5.517
5.495
5.502
87,317
-0.03(-0.53%)
Apr 19, 2018
5.524
5.539
5.510
5.532
37,648
+0.01(+0.13%)
Apr 18, 2018
5.532
5.539
5.524
5.524
49,355
-0.01(-0.27%)
Apr 17, 2018
5.524
5.547
5.518
5.539
92,000
+0.03(+0.53%)
Apr 16, 2018
5.539
5.554
5.502
5.510
126,110
-0.03(-0.47%)
Apr 13, 2018
5.536
5.558
5.514
5.536
64,057
+0.01(+0.13%)
Apr 12, 2018
5.507
5.536
5.507
5.529
42,063
+0.02(+0.40%)
Apr 11, 2018
5.551
5.551
5.499
5.507
59,373
-0.01(-0.27%)
Apr 10, 2018
5.573
5.573
5.521
5.521
55,730
+0.01(+0.27%)
Apr 09, 2018
5.514
5.521
5.507
5.507
46,937
-0.01(-0.27%)
Apr 06, 2018
5.507
5.536
5.492
5.521
152,456
+0.06(+1.07%)
Apr 05, 2018
5.470
5.470
5.455
5.463
23,626
+0.01(+0.27%)
Apr 04, 2018
5.441
5.469
5.433
5.448
131,294
+0.01(+0.13%)
Apr 03, 2018
5.441
5.463
5.433
5.441
95,182
+0.00(+0.07%)
Apr 02, 2018
5.419
5.448
5.419
5.437
189,920
+0.01(+0.20%)
Mar 29, 2018
5.426
5.426
5.426
0
+0.01(+0.14%)
Mar 28, 2018
5.426
5.446
5.411
5.419
117,780
-0.01(-0.27%)
Mar 27, 2018
5.448
5.470
5.411
5.433
158,454
+0.01(+0.27%)
Mar 26, 2018
5.419
5.433
5.404
5.419
101,099
-0.01(-0.27%)
Mar 23, 2018
5.448
5.452
5.426
5.433
58,971
-0.01(-0.27%)
Mar 22, 2018
5.441
5.492
5.419
5.448
84,118
+0.01(+0.27%)
Mar 21, 2018
5.455
5.463
5.433
5.433
68,910
-0.02(-0.40%)
Mar 20, 2018
5.463
5.485
5.441
5.455
145,142
-0.02(-0.35%)
Mar 19, 2018
5.463
5.477
5.463
5.474
66,288
+0.00(+0.08%)
Mar 16, 2018
5.470
5.492
5.463
5.470
87,810
-0.02(-0.40%)
Mar 15, 2018
5.463
5.492
5.463
5.492
71,585
+0.02(+0.40%)
Mar 14, 2018
5.455
5.477
5.448
5.470
63,941
+0.01(+0.19%)
Mar 13, 2018
5.460
5.481
5.452
5.460
86,039
+0.00(+0.00%)
Mar 12, 2018
5.474
5.496
5.452
5.460
51,623
-0.01(-0.27%)
Mar 09, 2018
5.474
5.489
5.468
5.474
67,115
-0.01(-0.13%)
Mar 08, 2018
5.460
5.489
5.460
5.481
51,272
+0.02(+0.40%)
Mar 07, 2018
5.521
5.460
5.460
119,344
-0.06(-1.06%)
Mar 06, 2018
5.503
5.532
5.497
5.518
74,998
+0.01(+0.26%)
Mar 05, 2018
5.511
5.540
5.474
5.503
157,512
+0.01(+0.13%)
Mar 02, 2018
5.467
5.511
5.467
5.496
184,182
+0.02(+0.40%)
Mar 01, 2018
5.489
5.496
5.467
5.474
110,126
-0.01(-0.27%)
Feb 28, 2018
5.481
5.503
5.467
5.489
79,794
+0.01(+0.13%)
Feb 27, 2018
5.489
5.514
5.467
5.481
86,439
-0.02(-0.40%)
Feb 26, 2018
5.474
5.503
5.467
5.503
123,657
+0.05(+0.84%)
Feb 23, 2018
5.445
5.467
5.438
5.457
77,119
+0.01(+0.23%)
Feb 22, 2018
5.445
5.445
117,006
-0.01(-0.27%)
Feb 21, 2018
5.481
5.496
5.460
5.460
108,785
-0.04(-0.66%)
Feb 20, 2018
5.481
5.511
5.481
5.496
116,647
-0.01(-0.13%)
Feb 16, 2018
5.503
5.503
5.503
0
+0.01(+0.15%)
Feb 15, 2018
5.481
5.503
5.452
5.495
142,547
+0.01(+0.25%)
Feb 14, 2018
5.481
5.511
5.474
5.481
100,445
-0.03(-0.60%)
Feb 13, 2018
5.486
5.515
5.486
5.515
178,744
+0.00(+0.07%)
Feb 12, 2018
5.558
5.559
5.502
5.511
185,086
-0.04(-0.78%)
Feb 09, 2018
5.565
5.612
5.522
5.555
114,184
-0.04(-0.71%)
Feb 08, 2018
5.645
5.659
5.594
5.594
84,233
-0.07(-1.28%)
Feb 07, 2018
5.565
5.681
5.565
5.667
179,283
+0.13(+2.36%)
Feb 06, 2018
5.500
5.565
5.500
5.536
106,023
+0.01(+0.26%)
Feb 05, 2018
5.515
5.520
5.515
5.522
138,288
-0.03(-0.52%)
Feb 02, 2018
5.602
5.616
5.551
5.551
178,351
-0.07(-1.16%)
Feb 01, 2018
5.609
5.638
5.609
5.616
67,542
-0.01(-0.17%)
Jan 31, 2018
5.623
5.652
5.587
5.626
134,307
+0.01(+0.17%)
Jan 30, 2018
5.623
5.674
5.602
5.616
203,668
-0.05(-0.90%)
Jan 29, 2018
5.725
5.740
5.667
5.667
261,863
-0.09(-1.62%)
Jan 26, 2018
5.827
5.827
5.754
5.760
131,694
-0.07(-1.14%)
Jan 25, 2018
5.877
5.885
5.819
5.827
100,923
-0.06(-0.94%)
Jan 24, 2018
5.892
5.921
5.867
5.882
63,686
-0.02(-0.42%)
Jan 23, 2018
5.812
5.943
5.805
5.906
110,729
+0.08(+1.37%)
Jan 22, 2018
5.816
5.831
5.809
5.826
67,549
-0.00(-0.07%)
Jan 19, 2018
5.867
5.867
5.802
5.831
79,933
+0.02(+0.37%)
Jan 18, 2018
5.823
5.838
5.795
5.809
127,181
-0.04(-0.62%)
Jan 17, 2018
5.838
5.859
5.828
5.845
70,272
+0.03(+0.59%)
Jan 16, 2018
5.925
5.939
5.809
5.811
142,720
-0.12(-2.04%)
Jan 12, 2018
5.932
5.932
5.932
0
+0.01(+0.12%)
Jan 11, 2018
5.896
5.939
5.896
5.925
115,733
+0.01(+0.24%)
Jan 10, 2018
5.881
5.917
5.852
5.910
150,810
+0.01(+0.12%)
Jan 09, 2018
5.917
5.932
5.896
5.903
98,395
-0.01(-0.24%)
Jan 08, 2018
5.910
5.961
5.896
5.917
147,316
-0.01(-0.24%)
Jan 05, 2018
5.917
5.961
5.910
5.932
131,340
+0.01(+0.12%)
Jan 04, 2018
5.939
5.939
5.892
5.925
85,445
+0.00(+0.00%)
Jan 03, 2018
5.831
5.925
5.798
5.925
111,585
+0.09(+1.61%)
Jan 02, 2018
5.816
5.838
5.809
5.831
116,421
+0.05(+0.87%)
Dec 29, 2017
5.780
5.780
5.780
0
-0.06(-0.99%)
Dec 28, 2017
5.896
5.903
5.838
5.838
91,948
-0.09(-1.52%)
Dec 27, 2017
5.888
5.932
5.841
5.928
108,293
+0.08(+1.42%)
Dec 26, 2017
5.838
5.851
5.802
5.845
114,381
-0.02(-0.37%)
Dec 22, 2017
5.831
5.867
5.766
5.867
177,092
+0.07(+1.12%)
Dec 21, 2017
5.715
5.816
5.715
5.802
83,155
+0.07(+1.26%)
Dec 20, 2017
5.701
5.730
5.693
5.730
78,793
+0.01(+0.25%)
Dec 19, 2017
5.773
5.779
5.715
5.715
178,018
-0.08(-1.37%)
Dec 18, 2017
5.823
5.823
5.784
5.795
86,837
+0.01(+0.25%)
Dec 15, 2017
5.802
5.773
5.780
156,908
-0.01(-0.25%)
Dec 14, 2017
5.780
5.811
5.751
5.795
71,622
+0.00(+0.00%)
Dec 13, 2017
5.809
5.831
5.766
5.795
73,023
-0.01(-0.25%)
Dec 12, 2017
5.845
5.866
5.809
5.809
112,284
-0.04(-0.69%)
Dec 11, 2017
5.849
5.862
5.820
5.849
52,931
+0.01(+0.12%)
Dec 08, 2017
5.820
5.842
5.820
5.842
45,278
+0.01(+0.12%)
Dec 07, 2017
5.842
5.842
5.813
5.835
88,283
-0.01(-0.12%)
Dec 06, 2017
5.878
5.878
5.813
5.842
126,202
-0.04(-0.73%)
Dec 05, 2017
5.813
5.904
5.813
5.885
61,468
+0.07(+1.24%)
Dec 04, 2017
5.741
5.835
5.741
5.813
123,328
+0.06(+1.13%)
Dec 01, 2017
5.727
5.756
5.712
5.748
82,615
+0.03(+0.50%)
Nov 30, 2017
5.705
5.727
5.691
5.720
115,464
+0.01(+0.13%)
Nov 29, 2017
5.698
5.712
5.669
5.712
110,606
-0.03(-0.44%)
Nov 28, 2017
5.712
5.741
5.687
5.738
135,361
+0.05(+0.82%)
Nov 27, 2017
5.698
5.698
5.676
5.691
53,510
-0.01(-0.13%)
Nov 24, 2017
5.698
5.698
5.691
5.698
6,883
+0.00(+0.00%)
Nov 22, 2017
5.712
5.723
5.676
5.698
73,712
-0.03(-0.61%)
Nov 21, 2017
5.691
5.741
5.691
5.733
128,739
+0.05(+0.87%)
Nov 20, 2017
5.705
5.712
5.676
5.684
70,131
-0.03(-0.50%)
Nov 17, 2017
5.669
5.712
5.669
5.712
77,315
+0.05(+0.89%)
Nov 16, 2017
5.698
5.712
5.662
5.662
80,757
-0.03(-0.51%)
Nov 15, 2017
5.691
5.712
5.684
5.691
98,027
-0.01(-0.25%)
Nov 14, 2017
5.641
5.705
5.641
5.705
75,599
+0.03(+0.56%)
Nov 13, 2017
5.587
5.678
5.580
5.673
198,480
+0.07(+1.28%)
Nov 10, 2017
5.630
5.630
5.595
5.602
88,585
-0.05(-0.89%)
Nov 09, 2017
5.630
5.652
5.616
5.652
95,696
+0.00(+0.00%)
Nov 08, 2017
5.652
5.673
5.609
5.652
144,488
-0.01(-0.13%)
Nov 07, 2017
5.645
5.666
5.630
5.659
180,351
-0.01(-0.13%)
Nov 06, 2017
5.652
5.666
5.623
5.666
84,595
+0.01(+0.13%)
Nov 03, 2017
5.616
5.666
5.609
5.659
113,442
+0.01(+0.13%)
Nov 02, 2017
5.623
5.652
5.609
5.652
191,487
+0.04(+0.64%)
Nov 01, 2017
5.609
5.630
5.602
5.616
103,435
+0.01(+0.26%)
Oct 31, 2017
5.645
5.673
5.602
5.602
108,387
-0.04(-0.76%)
Oct 30, 2017
5.623
5.659
5.623
5.645
47,157
+0.02(+0.38%)
Oct 27, 2017
5.623
5.630
5.602
5.623
138,771
+0.00(+0.00%)
Oct 26, 2017
5.638
5.652
5.609
5.623
119,768
-0.02(-0.38%)
Oct 25, 2017
5.659
5.659
5.630
5.645
67,350
-0.04(-0.76%)
Oct 24, 2017
5.659
5.688
5.659
5.688
85,679
+0.03(+0.51%)
Oct 23, 2017
5.673
5.678
5.659
5.659
75,248
-0.02(-0.38%)
Oct 20, 2017
5.680
5.695
5.673
5.680
91,065
+0.00(+0.00%)
Oct 19, 2017
5.673
5.713
5.659
5.680
126,887
-0.01(-0.13%)
Oct 18, 2017
5.673
5.688
5.666
5.688
48,708
-0.01(-0.13%)
Oct 17, 2017
5.673
5.695
5.673
5.695
61,651
+0.02(+0.38%)
Oct 16, 2017
5.666
5.680
5.660
5.673
50,078
+0.01(+0.13%)
Oct 13, 2017
5.659
5.680
5.659
5.666
77,823
+0.01(+0.25%)
Oct 12, 2017
5.645
5.680
5.645
5.652
130,479
+0.01(+0.18%)
Oct 11, 2017
5.620
5.656
5.620
5.642
109,225
+0.02(+0.38%)
Oct 10, 2017
5.649
5.656
5.620
5.620
169,853
-0.02(-0.38%)
Oct 09, 2017
5.656
5.656
5.642
5.642
64,530
-0.01(-0.25%)
Oct 06, 2017
5.642
5.656
5.627
5.656
45,060
+0.00(+0.00%)
Oct 05, 2017
5.642
5.656
5.634
5.656
44,769
+0.04(+0.63%)
Oct 04, 2017
5.627
5.649
5.620
5.620
60,755
-0.01(-0.25%)
Oct 03, 2017
5.620
5.656
5.617
5.634
107,807
+0.01(+0.13%)
Oct 02, 2017
5.656
5.656
5.621
5.627
102,405
+0.00(+0.00%)
Sep 29, 2017
5.656
5.656
5.627
5.627
122,497
-0.01(-0.13%)
Sep 28, 2017
5.627
5.649
5.620
5.634
84,465
-0.01(-0.13%)
Sep 27, 2017
5.656
5.662
5.620
5.642
175,298
-0.01(-0.13%)
Sep 26, 2017
5.649
5.670
5.649
5.649
50,709
-0.01(-0.13%)
Sep 25, 2017
5.649
5.663
5.642
5.656
72,595
+0.01(+0.25%)
Sep 22, 2017
5.642
5.663
5.642
5.642
36,991
+0.00(+0.00%)
Sep 21, 2017
5.627
5.663
5.627
5.642
138,452
-0.01(-0.13%)
Sep 20, 2017
5.642
5.663
5.634
5.649
77,112
+0.00(+0.01%)
Sep 19, 2017
5.649
5.663
5.642
5.648
50,219
-0.01(-0.14%)
Sep 18, 2017
5.670
5.670
5.634
5.656
98,509
-0.01(-0.25%)
Sep 15, 2017
5.642
5.670
5.642
5.670
59,798
+0.01(+0.25%)
Sep 14, 2017
5.634
5.663
5.613
5.656
81,066
+0.01(+0.25%)
Sep 13, 2017
5.634
5.649
5.627
5.642
67,221
+0.00(+0.00%)
Sep 12, 2017
5.684
5.684
5.627
5.642
82,792
-0.03(-0.45%)
Sep 11, 2017
5.667
5.667
5.653
5.667
64,935
+0.00(+0.00%)
Sep 08, 2017
5.660
5.667
5.651
5.667
62,845
+0.00(+0.00%)
Sep 07, 2017
5.660
5.667
5.651
5.667
71,393
+0.01(+0.13%)
Sep 06, 2017
5.639
5.667
5.639
5.660
108,281
+0.01(+0.25%)
Sep 05, 2017
5.617
5.646
5.582
5.646
103,458
+0.04(+0.63%)
Sep 01, 2017
5.624
5.639
5.603
5.610
58,299
-0.02(-0.38%)
Aug 31, 2017
5.660
5.660
5.617
5.631
96,052
-0.04(-0.63%)
Aug 30, 2017
5.624
5.667
5.610
5.667
207,781
+0.04(+0.76%)
Aug 29, 2017
5.646
5.653
5.617
5.624
108,791
-0.02(-0.38%)
Aug 28, 2017
5.624
5.646
5.575
5.646
136,888
+0.04(+0.63%)
Aug 25, 2017
5.617
5.653
5.567
5.610
104,983
+0.01(+0.13%)
Aug 24, 2017
5.646
5.646
5.596
5.603
109,888
-0.05(-0.88%)
Aug 23, 2017
5.617
5.653
5.603
5.653
105,967
+0.04(+0.63%)
Aug 22, 2017
5.617
5.624
5.596
5.617
98,528
-0.01(-0.13%)
Aug 21, 2017
5.603
5.624
5.575
5.624
135,587
+0.01(+0.13%)
Aug 18, 2017
5.603
5.624
5.582
5.617
135,153
+0.01(+0.25%)
Aug 17, 2017
5.596
5.646
5.596
5.603
144,626
-0.01(-0.25%)
Aug 16, 2017
5.553
5.631
5.553
5.617
90,547
+0.06(+1.15%)
Aug 15, 2017
5.575
5.596
5.550
5.553
97,841
-0.05(-0.89%)
Aug 14, 2017
5.603
5.617
5.567
5.603
47,038
+0.01(+0.25%)
Aug 11, 2017
5.461
5.631
5.440
5.589
186,131
+0.05(+0.90%)
Aug 10, 2017
5.560
5.609
5.532
5.539
99,960
-0.04(-0.64%)
Aug 09, 2017
5.575
5.596
5.546
5.575
85,928
+0.01(+0.18%)
Aug 08, 2017
5.579
5.607
5.557
5.564
105,134
-0.04(-0.63%)
Aug 07, 2017
5.586
5.600
5.571
5.600
49,964
+0.02(+0.38%)
Aug 04, 2017
5.571
5.586
5.557
5.579
46,929
-0.01(-0.13%)
Aug 03, 2017
5.586
5.607
5.571
5.586
81,505
+0.00(+0.00%)
Aug 02, 2017
5.571
5.628
5.536
5.586
210,050
+0.01(+0.25%)
Aug 01, 2017
5.628
5.642
5.536
5.571
297,065
-0.05(-0.88%)
Jul 31, 2017
5.635
5.656
5.614
5.621
122,242
-0.02(-0.38%)
Jul 28, 2017
5.607
5.642
5.607
5.642
59,221
+0.01(+0.13%)
Jul 27, 2017
5.600
5.642
5.600
5.635
73,229
+0.02(+0.38%)
Jul 26, 2017
5.600
5.649
5.593
5.614
138,751
+0.02(+0.42%)
Jul 25, 2017
5.543
5.600
5.536
5.590
195,947
+0.03(+0.60%)
Jul 24, 2017
5.550
5.586
5.536
5.557
93,616
+0.01(+0.13%)
Jul 21, 2017
5.579
5.593
5.550
5.550
85,582
-0.01(-0.25%)
Jul 20, 2017
5.529
5.571
5.522
5.564
145,777
+0.04(+0.77%)
Jul 19, 2017
5.536
5.557
5.529
5.522
115,509
-0.03(-0.51%)
Jul 18, 2017
5.522
5.557
5.494
5.550
103,751
+0.06(+1.16%)
Jul 17, 2017
5.543
5.543
5.480
5.487
94,320
-0.02(-0.39%)
Jul 14, 2017
5.529
5.550
5.508
5.508
65,558
-0.02(-0.38%)
Jul 13, 2017
5.501
5.529
5.498
5.529
88,766
+0.03(+0.51%)
Jul 12, 2017
5.480
5.515
5.480
5.501
117,639
+0.03(+0.57%)
Jul 11, 2017
5.455
5.505
5.455
5.469
102,778
+0.00(+0.00%)
Jul 10, 2017
5.455
5.483
5.448
5.469
86,650
+0.01(+0.13%)
Jul 07, 2017
5.434
5.469
5.427
5.462
121,313
+0.03(+0.52%)
Jul 06, 2017
5.448
5.448
5.420
5.434
152,216
-0.03(-0.52%)
Jul 05, 2017
5.505
5.505
5.455
5.462
64,318
-0.02(-0.39%)
Jul 03, 2017
5.434
5.505
5.434
5.483
32,369
+0.04(+0.65%)
Jun 30, 2017
5.469
5.479
5.417
5.448
202,956
-0.02(-0.39%)
Jun 29, 2017
5.505
5.509
5.455
5.469
146,139
-0.05(-0.89%)
Jun 28, 2017
5.519
5.526
5.519
5.519
147,629
+0.00(+0.00%)
Jun 27, 2017
5.533
5.554
5.519
5.519
134,897
-0.01(-0.25%)
Jun 26, 2017
5.547
5.575
5.526
5.533
100,632
-0.02(-0.38%)
Jun 23, 2017
5.540
5.554
5.526
5.554
103,624
+0.01(+0.25%)
Jun 22, 2017
5.561
5.575
5.526
5.540
87,270
-0.01(-0.25%)
Jun 21, 2017
5.547
5.582
5.547
5.554
73,576
+0.01(+0.25%)
Jun 20, 2017
5.540
5.575
5.540
5.540
104,623
+0.00(+0.00%)
Jun 19, 2017
5.596
5.596
5.533
5.540
149,351
-0.04(-0.76%)
Jun 16, 2017
5.568
5.596
5.562
5.582
31,114
+0.00(+0.06%)
Jun 15, 2017
5.561
5.579
5.554
5.579
35,457
+0.01(+0.19%)
Jun 14, 2017
5.568
5.582
5.540
5.568
82,327
+0.03(+0.51%)
Jun 13, 2017
5.561
5.596
5.533
5.540
85,245
-0.02(-0.38%)
Jun 12, 2017
5.582
5.596
5.547
5.561
99,561
-0.02(-0.32%)
Jun 09, 2017
5.642
5.642
5.572
5.579
79,741
-0.04(-0.62%)
Jun 08, 2017
5.593
5.642
5.565
5.614
114,702
+0.04(+0.75%)
Jun 07, 2017
5.551
5.579
5.543
5.572
81,519
+0.00(+0.00%)
Jun 06, 2017
5.537
5.579
5.537
5.572
84,801
+0.06(+1.02%)
Jun 05, 2017
5.579
5.600
5.481
5.516
166,626
-0.08(-1.38%)
Jun 02, 2017
5.621
5.642
5.593
5.593
111,630
-0.01(-0.27%)
Jun 01, 2017
5.642
5.642
5.607
5.608
95,864
-0.02(-0.36%)
May 31, 2017
5.607
5.642
5.579
5.628
132,355
+0.05(+0.88%)
May 30, 2017
5.579
5.600
5.558
5.579
95,262
+0.00(+0.00%)
May 26, 2017
5.579
5.594
5.572
5.579
28,487
-0.01(-0.25%)
May 25, 2017
5.558
5.593
5.537
5.593
137,112
+0.07(+1.27%)
May 24, 2017
5.558
5.559
5.523
5.523
64,297
-0.06(-1.01%)
May 23, 2017
5.523
5.579
5.495
5.579
129,296
+0.07(+1.27%)
May 22, 2017
5.509
5.521
5.488
5.509
73,944
+0.04(+0.64%)
May 19, 2017
5.516
5.530
5.474
5.474
102,691
-0.08(-1.39%)
May 18, 2017
5.537
5.551
5.501
5.551
83,040
+0.04(+0.64%)
May 17, 2017
5.474
5.530
5.460
5.516
120,838
+0.04(+0.77%)
May 16, 2017
5.460
5.481
5.453
5.474
60,240
+0.01(+0.26%)
May 15, 2017
5.446
5.467
5.445
5.460
156,138
-0.04(-0.64%)
May 12, 2017
5.467
5.495
5.467
5.495
59,338
+0.05(+0.90%)
May 11, 2017
5.453
5.474
5.432
5.446
42,179
+0.01(+0.27%)
May 10, 2017
5.481
5.516
5.425
5.431
92,742
-0.05(-0.85%)
May 09, 2017
5.506
5.506
5.478
5.478
97,331
-0.04(-0.76%)
May 08, 2017
5.527
5.533
5.484
5.520
125,222
-0.01(-0.19%)
May 05, 2017
5.492
5.540
5.485
5.530
100,090
+0.05(+0.96%)
May 04, 2017
5.478
5.486
5.451
5.478
63,450
-0.03(-0.51%)
May 03, 2017
5.450
5.520
5.446
5.506
127,520
+0.06(+1.02%)
May 02, 2017
5.443
5.457
5.427
5.450
50,189
+0.00(+0.00%)
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.