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
)
6.330
+0.050 (+0.80%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Jul 31, 2018
5.775
5.775
5.731
5.731
39,794
-0.05(-0.90%)
Jul 30, 2018
5.753
5.783
5.716
5.783
46,114
+0.07(+1.17%)
Jul 27, 2018
5.694
5.775
5.694
5.716
93,088
+0.02(+0.39%)
Jul 26, 2018
5.686
5.701
5.679
5.694
28,259
-0.02(-0.39%)
Jul 25, 2018
5.679
5.716
5.664
5.716
88,957
+0.04(+0.65%)
Jul 24, 2018
5.664
5.679
5.639
5.679
105,930
+0.03(+0.53%)
Jul 23, 2018
5.664
5.664
5.627
5.649
71,454
-0.01(-0.13%)
Jul 20, 2018
5.634
5.664
5.634
5.656
72,096
+0.02(+0.40%)
Jul 19, 2018
5.642
5.656
5.634
5.634
68,899
+0.02(+0.40%)
Jul 18, 2018
5.649
5.659
5.612
5.612
77,541
-0.04(-0.79%)
Jul 17, 2018
5.656
5.671
5.642
5.656
87,227
+0.02(+0.40%)
Jul 16, 2018
5.760
5.872
5.619
5.634
109,997
-0.03(-0.47%)
Jul 13, 2018
5.624
5.661
5.624
5.661
79,058
+0.04(+0.66%)
Jul 12, 2018
5.594
5.646
5.594
5.624
69,968
+0.02(+0.40%)
Jul 11, 2018
5.638
5.638
5.587
5.601
121,048
-0.01(-0.13%)
Jul 10, 2018
5.646
5.653
5.579
5.609
128,277
-0.01(-0.26%)
Jul 09, 2018
5.601
5.631
5.594
5.624
107,651
+0.02(+0.40%)
Jul 06, 2018
5.594
5.624
5.594
5.601
53,533
+0.01(+0.26%)
Jul 05, 2018
5.601
5.624
5.587
5.587
105,266
-0.04(-0.66%)
Jul 03, 2018
5.624
5.624
5.624
0
+0.01(+0.26%)
Jul 02, 2018
5.579
5.637
5.579
5.609
177,206
+0.03(+0.53%)
Jun 29, 2018
5.557
5.579
5.539
5.579
91,996
+0.04(+0.67%)
Jun 28, 2018
5.528
5.550
5.528
5.542
68,802
+0.01(+0.27%)
Jun 27, 2018
5.520
5.550
5.520
5.528
151,114
+0.01(+0.13%)
Jun 26, 2018
5.564
5.572
5.476
5.520
178,713
-0.03(-0.53%)
Jun 25, 2018
5.564
5.564
5.528
5.550
65,168
+0.00(+0.00%)
Jun 22, 2018
5.520
5.556
5.520
5.550
58,893
+0.00(+0.00%)
Jun 21, 2018
5.528
5.550
5.513
5.550
67,681
+0.04(+0.81%)
Jun 20, 2018
5.505
5.505
5.483
5.505
71,829
+0.03(+0.54%)
Jun 19, 2018
5.483
5.505
5.476
5.476
115,599
-0.01(-0.27%)
Jun 18, 2018
5.505
5.505
5.483
5.491
60,088
+0.01(+0.13%)
Jun 15, 2018
5.483
5.461
5.483
94,398
+0.00(+0.00%)
Jun 14, 2018
5.542
5.542
5.476
5.483
44,090
+0.01(+0.13%)
Jun 13, 2018
5.505
5.505
5.461
5.476
131,705
-0.02(-0.40%)
Jun 12, 2018
5.498
5.520
5.468
5.498
98,658
+0.00(+0.06%)
Jun 11, 2018
5.532
5.532
5.480
5.495
158,819
-0.03(-0.53%)
Jun 08, 2018
5.509
5.546
5.502
5.524
73,139
-0.01(-0.13%)
Jun 07, 2018
5.517
5.532
5.473
5.532
99,869
+0.02(+0.40%)
Jun 06, 2018
5.480
5.509
100,593
+0.01(+0.13%)
Jun 05, 2018
5.517
5.546
5.502
5.502
147,330
-0.04(-0.66%)
Jun 04, 2018
5.554
5.554
5.495
5.539
119,110
+0.02(+0.40%)
Jun 01, 2018
5.576
5.576
5.512
5.517
102,941
-0.06(-1.06%)
May 31, 2018
5.546
5.576
5.495
5.576
150,726
+0.08(+1.47%)
May 30, 2018
5.458
5.502
5.458
5.495
94,389
+0.01(+0.27%)
May 29, 2018
5.480
5.487
5.465
5.480
118,668
+0.03(+0.54%)
May 25, 2018
5.451
5.451
5.451
0
+0.02(+0.41%)
May 24, 2018
5.421
5.458
5.421
5.429
78,215
+0.02(+0.34%)
May 23, 2018
5.451
5.465
5.399
5.410
155,581
-0.03(-0.61%)
May 22, 2018
5.436
5.451
5.414
5.443
90,119
+0.02(+0.31%)
May 21, 2018
5.429
5.436
5.399
5.426
117,205
+0.01(+0.09%)
May 18, 2018
5.458
5.458
5.406
5.421
93,002
+0.00(+0.00%)
May 17, 2018
5.465
5.465
5.421
5.421
128,215
-0.03(-0.54%)
May 16, 2018
5.480
5.480
5.443
5.451
81,713
-0.01(-0.27%)
May 15, 2018
5.458
5.480
5.443
5.465
108,809
+0.01(+0.13%)
May 14, 2018
5.465
5.473
5.451
5.458
80,227
+0.00(+0.06%)
May 11, 2018
5.462
5.491
5.433
5.455
103,193
+0.00(+0.00%)
May 10, 2018
5.469
5.469
5.440
5.455
105,548
-0.04(-0.80%)
May 09, 2018
5.455
5.499
5.418
5.499
106,962
+0.07(+1.21%)
May 08, 2018
5.396
5.433
5.396
5.433
141,604
+0.03(+0.54%)
May 07, 2018
5.455
5.477
5.371
5.403
534,751
-0.05(-0.94%)
May 04, 2018
5.477
5.484
5.455
5.455
46,516
-0.03(-0.53%)
May 03, 2018
5.469
5.487
5.469
5.484
116,162
+0.01(+0.27%)
May 02, 2018
5.455
5.477
5.455
5.469
94,713
+0.00(+0.00%)
May 01, 2018
5.491
5.499
5.462
5.469
102,202
-0.01(-0.27%)
Apr 30, 2018
5.521
5.521
5.469
5.484
93,361
-0.01(-0.27%)
Apr 27, 2018
5.499
5.506
5.485
5.499
27,235
+0.01(+0.13%)
Apr 26, 2018
5.469
5.491
5.463
5.491
84,545
+0.05(+0.94%)
Apr 25, 2018
5.455
5.477
5.436
5.440
56,323
-0.02(-0.40%)
Apr 24, 2018
5.462
5.477
5.458
5.462
85,058
-0.01(-0.13%)
Apr 23, 2018
5.484
5.484
5.455
5.469
92,375
-0.01(-0.13%)
Apr 20, 2018
5.491
5.491
5.469
5.477
87,727
-0.03(-0.53%)
Apr 19, 2018
5.499
5.513
5.484
5.506
37,825
+0.01(+0.13%)
Apr 18, 2018
5.506
5.513
5.499
5.499
49,587
-0.01(-0.27%)
Apr 17, 2018
5.499
5.521
5.492
5.513
92,432
+0.03(+0.53%)
Apr 16, 2018
5.513
5.528
5.477
5.484
126,703
-0.03(-0.47%)
Apr 13, 2018
5.510
5.532
5.488
5.510
64,358
+0.01(+0.13%)
Apr 12, 2018
5.481
5.510
5.481
5.503
42,261
+0.02(+0.40%)
Apr 11, 2018
5.525
5.525
5.474
5.481
59,652
-0.01(-0.27%)
Apr 10, 2018
5.546
5.546
5.495
5.495
55,992
+0.01(+0.27%)
Apr 09, 2018
5.488
5.495
5.481
5.481
47,158
-0.01(-0.27%)
Apr 06, 2018
5.481
5.510
5.466
5.495
153,172
+0.06(+1.07%)
Apr 05, 2018
5.444
5.444
5.430
5.437
23,737
+0.01(+0.27%)
Apr 04, 2018
5.415
5.443
5.408
5.423
131,911
+0.01(+0.13%)
Apr 03, 2018
5.415
5.437
5.408
5.415
95,629
+0.00(+0.07%)
Apr 02, 2018
5.393
5.423
5.393
5.412
190,813
+0.01(+0.20%)
Mar 29, 2018
5.401
5.401
5.401
0
+0.01(+0.14%)
Mar 28, 2018
5.401
5.421
5.386
5.393
118,334
-0.01(-0.27%)
Mar 27, 2018
5.423
5.444
5.386
5.408
159,198
+0.01(+0.27%)
Mar 26, 2018
5.393
5.408
5.379
5.393
101,574
-0.01(-0.27%)
Mar 23, 2018
5.423
5.426
5.401
5.408
59,248
-0.01(-0.27%)
Mar 22, 2018
5.415
5.466
5.393
5.423
84,513
+0.01(+0.27%)
Mar 21, 2018
5.430
5.437
5.408
5.408
69,234
-0.02(-0.40%)
Mar 20, 2018
5.437
5.459
5.415
5.430
145,824
-0.02(-0.35%)
Mar 19, 2018
5.437
5.452
5.437
5.449
66,600
+0.00(+0.08%)
Mar 16, 2018
5.444
5.466
5.437
5.444
88,223
-0.02(-0.40%)
Mar 15, 2018
5.437
5.466
5.437
5.466
71,922
+0.02(+0.40%)
Mar 14, 2018
5.430
5.452
5.423
5.444
64,241
+0.01(+0.19%)
Mar 13, 2018
5.434
5.456
5.427
5.434
86,444
+0.00(+0.00%)
Mar 12, 2018
5.448
5.470
5.427
5.434
51,866
-0.01(-0.27%)
Mar 09, 2018
5.448
5.463
5.442
5.448
67,431
-0.01(-0.13%)
Mar 08, 2018
5.434
5.463
5.434
5.456
51,513
+0.02(+0.40%)
Mar 07, 2018
5.496
5.434
5.434
119,905
-0.06(-1.06%)
Mar 06, 2018
5.478
5.507
5.472
5.492
75,351
+0.01(+0.26%)
Mar 05, 2018
5.485
5.514
5.448
5.478
158,253
+0.01(+0.13%)
Mar 02, 2018
5.441
5.485
5.441
5.470
185,048
+0.02(+0.40%)
Mar 01, 2018
5.463
5.470
5.441
5.448
110,644
-0.01(-0.27%)
Feb 28, 2018
5.456
5.477
5.441
5.463
80,169
+0.01(+0.13%)
Feb 27, 2018
5.463
5.488
5.441
5.456
86,845
-0.02(-0.40%)
Feb 26, 2018
5.448
5.478
5.441
5.478
124,239
+0.05(+0.84%)
Feb 23, 2018
5.419
5.441
5.412
5.432
77,482
+0.01(+0.23%)
Feb 22, 2018
5.419
5.419
117,556
-0.01(-0.27%)
Feb 21, 2018
5.456
5.470
5.434
5.434
109,296
-0.04(-0.66%)
Feb 20, 2018
5.456
5.485
5.456
5.470
117,195
-0.01(-0.13%)
Feb 16, 2018
5.478
5.478
5.478
0
+0.01(+0.15%)
Feb 15, 2018
5.456
5.478
5.427
5.470
143,217
+0.01(+0.25%)
Feb 14, 2018
5.456
5.485
5.448
5.456
100,917
-0.03(-0.60%)
Feb 13, 2018
5.460
5.489
5.460
5.489
179,584
+0.00(+0.07%)
Feb 12, 2018
5.532
5.533
5.476
5.485
185,956
-0.04(-0.78%)
Feb 09, 2018
5.539
5.585
5.496
5.529
114,721
-0.04(-0.71%)
Feb 08, 2018
5.619
5.632
5.568
5.568
84,628
-0.07(-1.28%)
Feb 07, 2018
5.539
5.655
5.539
5.640
180,125
+0.13(+2.36%)
Feb 06, 2018
5.474
5.539
5.474
5.510
106,521
+0.01(+0.26%)
Feb 05, 2018
5.489
5.494
5.489
5.496
138,938
-0.03(-0.52%)
Feb 02, 2018
5.575
5.590
5.525
5.525
179,189
-0.07(-1.16%)
Feb 01, 2018
5.583
5.612
5.583
5.590
67,859
-0.01(-0.17%)
Jan 31, 2018
5.597
5.626
5.561
5.600
134,938
+0.01(+0.17%)
Jan 30, 2018
5.597
5.647
5.575
5.590
204,625
-0.05(-0.90%)
Jan 29, 2018
5.698
5.713
5.640
5.640
263,094
-0.09(-1.61%)
Jan 26, 2018
5.799
5.799
5.727
5.733
132,312
-0.07(-1.14%)
Jan 25, 2018
5.850
5.857
5.792
5.799
101,398
-0.06(-0.94%)
Jan 24, 2018
5.864
5.893
5.839
5.854
63,985
-0.02(-0.42%)
Jan 23, 2018
5.785
5.915
5.778
5.879
111,249
+0.08(+1.37%)
Jan 22, 2018
5.789
5.803
5.782
5.799
67,866
-0.00(-0.07%)
Jan 19, 2018
5.839
5.839
5.775
5.803
80,309
+0.02(+0.37%)
Jan 18, 2018
5.796
5.811
5.767
5.782
127,779
-0.04(-0.62%)
Jan 17, 2018
5.811
5.832
5.801
5.818
70,603
+0.03(+0.59%)
Jan 16, 2018
5.897
5.911
5.782
5.784
143,390
-0.12(-2.04%)
Jan 12, 2018
5.904
5.904
5.904
0
+0.01(+0.12%)
Jan 11, 2018
5.868
5.911
5.868
5.897
116,277
+0.01(+0.24%)
Jan 10, 2018
5.854
5.890
5.825
5.883
151,518
+0.01(+0.12%)
Jan 09, 2018
5.890
5.904
5.868
5.875
98,858
-0.01(-0.24%)
Jan 08, 2018
5.883
5.933
5.868
5.890
148,009
-0.01(-0.24%)
Jan 05, 2018
5.890
5.933
5.883
5.904
131,957
+0.01(+0.12%)
Jan 04, 2018
5.911
5.911
5.865
5.897
85,846
+0.00(+0.00%)
Jan 03, 2018
5.803
5.897
5.771
5.897
112,110
+0.09(+1.61%)
Jan 02, 2018
5.789
5.811
5.782
5.803
116,968
+0.05(+0.88%)
Dec 29, 2017
5.753
5.753
5.753
0
-0.06(-0.99%)
Dec 28, 2017
5.868
5.875
5.811
5.811
92,380
-0.09(-1.52%)
Dec 27, 2017
5.861
5.904
5.814
5.900
108,802
+0.08(+1.42%)
Dec 26, 2017
5.811
5.823
5.775
5.818
114,919
-0.02(-0.37%)
Dec 22, 2017
5.803
5.839
5.739
5.839
177,924
+0.06(+1.12%)
Dec 21, 2017
5.688
5.789
5.688
5.775
83,546
+0.07(+1.26%)
Dec 20, 2017
5.674
5.703
5.667
5.703
79,163
+0.01(+0.25%)
Dec 19, 2017
5.746
5.752
5.688
5.688
178,854
-0.08(-1.37%)
Dec 18, 2017
5.796
5.796
5.757
5.767
87,245
+0.01(+0.25%)
Dec 15, 2017
5.775
5.746
5.753
157,645
-0.01(-0.25%)
Dec 14, 2017
5.753
5.784
5.724
5.767
71,959
+0.00(+0.00%)
Dec 13, 2017
5.782
5.803
5.739
5.767
73,366
-0.01(-0.25%)
Dec 12, 2017
5.818
5.839
5.782
5.782
112,812
-0.04(-0.69%)
Dec 11, 2017
5.822
5.834
5.793
5.822
53,180
+0.01(+0.12%)
Dec 08, 2017
5.793
5.815
5.793
5.815
45,491
+0.01(+0.12%)
Dec 07, 2017
5.815
5.815
5.786
5.807
88,698
-0.01(-0.12%)
Dec 06, 2017
5.850
5.850
5.786
5.815
126,795
-0.04(-0.73%)
Dec 05, 2017
5.786
5.876
5.786
5.858
61,757
+0.07(+1.24%)
Dec 04, 2017
5.714
5.807
5.714
5.786
123,907
+0.06(+1.13%)
Dec 01, 2017
5.700
5.729
5.686
5.722
83,003
+0.03(+0.50%)
Nov 30, 2017
5.679
5.700
5.664
5.693
116,006
+0.01(+0.13%)
Nov 29, 2017
5.671
5.686
5.643
5.686
111,125
-0.03(-0.44%)
Nov 28, 2017
5.686
5.714
5.660
5.711
135,997
+0.05(+0.82%)
Nov 27, 2017
5.671
5.671
5.650
5.664
53,761
-0.01(-0.13%)
Nov 24, 2017
5.671
5.671
5.664
5.671
6,915
+0.00(+0.00%)
Nov 22, 2017
5.686
5.696
5.650
5.671
74,059
-0.03(-0.61%)
Nov 21, 2017
5.664
5.714
5.664
5.706
129,344
+0.05(+0.87%)
Nov 20, 2017
5.679
5.686
5.650
5.657
70,460
-0.03(-0.50%)
Nov 17, 2017
5.643
5.686
5.643
5.686
77,678
+0.05(+0.89%)
Nov 16, 2017
5.671
5.686
5.636
5.636
81,136
-0.03(-0.51%)
Nov 15, 2017
5.664
5.686
5.658
5.664
98,487
-0.01(-0.25%)
Nov 14, 2017
5.614
5.679
5.614
5.679
75,954
+0.03(+0.56%)
Nov 13, 2017
5.561
5.651
5.554
5.647
199,412
+0.07(+1.28%)
Nov 10, 2017
5.604
5.604
5.568
5.575
89,001
-0.05(-0.89%)
Nov 09, 2017
5.604
5.625
5.590
5.625
96,145
+0.00(+0.00%)
Nov 08, 2017
5.625
5.647
5.583
5.625
145,167
-0.01(-0.13%)
Nov 07, 2017
5.618
5.640
5.604
5.633
181,199
-0.01(-0.13%)
Nov 06, 2017
5.625
5.640
5.597
5.640
84,992
+0.01(+0.13%)
Nov 03, 2017
5.590
5.640
5.583
5.633
113,975
+0.01(+0.13%)
Nov 02, 2017
5.597
5.625
5.583
5.625
192,387
+0.04(+0.64%)
Nov 01, 2017
5.583
5.604
5.575
5.590
103,921
+0.01(+0.26%)
Oct 31, 2017
5.618
5.646
5.575
5.575
108,896
-0.04(-0.76%)
Oct 30, 2017
5.597
5.633
5.597
5.618
47,378
+0.02(+0.38%)
Oct 27, 2017
5.597
5.604
5.575
5.597
139,423
+0.00(+0.00%)
Oct 26, 2017
5.611
5.625
5.583
5.597
120,331
-0.02(-0.38%)
Oct 25, 2017
5.633
5.633
5.604
5.618
67,666
-0.04(-0.76%)
Oct 24, 2017
5.633
5.661
5.633
5.661
86,082
+0.03(+0.51%)
Oct 23, 2017
5.647
5.652
5.633
5.633
75,602
-0.02(-0.38%)
Oct 20, 2017
5.654
5.668
5.647
5.654
91,493
+0.00(+0.00%)
Oct 19, 2017
5.647
5.686
5.633
5.654
127,483
-0.01(-0.13%)
Oct 18, 2017
5.647
5.661
5.640
5.661
48,936
-0.01(-0.13%)
Oct 17, 2017
5.647
5.668
5.647
5.668
61,941
+0.02(+0.38%)
Oct 16, 2017
5.640
5.654
5.633
5.647
50,314
+0.01(+0.13%)
Oct 13, 2017
5.633
5.654
5.633
5.640
78,188
+0.01(+0.25%)
Oct 12, 2017
5.618
5.654
5.618
5.625
131,092
+0.01(+0.18%)
Oct 11, 2017
5.594
5.629
5.594
5.615
109,738
+0.02(+0.38%)
Oct 10, 2017
5.622
5.629
5.594
5.594
170,651
-0.02(-0.38%)
Oct 09, 2017
5.629
5.629
5.615
5.615
64,833
-0.01(-0.25%)
Oct 06, 2017
5.615
5.629
5.601
5.629
45,272
+0.00(+0.00%)
Oct 05, 2017
5.615
5.629
5.608
5.629
44,979
+0.04(+0.63%)
Oct 04, 2017
5.601
5.622
5.594
5.594
61,041
-0.01(-0.25%)
Oct 03, 2017
5.594
5.629
5.590
5.608
108,314
+0.01(+0.13%)
Oct 02, 2017
5.629
5.629
5.595
5.601
102,886
+0.00(+0.00%)
Sep 29, 2017
5.629
5.629
5.601
5.601
123,073
-0.01(-0.13%)
Sep 28, 2017
5.601
5.622
5.594
5.608
84,862
-0.01(-0.13%)
Sep 27, 2017
5.629
5.636
5.594
5.615
176,121
-0.01(-0.13%)
Sep 26, 2017
5.622
5.644
5.622
5.622
50,948
-0.01(-0.13%)
Sep 25, 2017
5.622
5.636
5.615
5.629
72,936
+0.01(+0.25%)
Sep 22, 2017
5.615
5.636
5.615
5.615
37,165
+0.00(+0.00%)
Sep 21, 2017
5.601
5.636
5.601
5.615
139,102
-0.01(-0.13%)
Sep 20, 2017
5.615
5.636
5.608
5.622
77,475
+0.00(+0.01%)
Sep 19, 2017
5.622
5.636
5.615
5.622
50,455
-0.01(-0.14%)
Sep 18, 2017
5.644
5.644
5.608
5.629
98,971
-0.01(-0.25%)
Sep 15, 2017
5.615
5.644
5.615
5.644
60,079
+0.01(+0.25%)
Sep 14, 2017
5.608
5.636
5.587
5.629
81,447
+0.01(+0.25%)
Sep 13, 2017
5.608
5.622
5.601
5.615
67,536
+0.00(+0.00%)
Sep 12, 2017
5.658
5.658
5.601
5.615
83,181
-0.03(-0.45%)
Sep 11, 2017
5.640
5.640
5.626
5.640
65,240
+0.00(+0.00%)
Sep 08, 2017
5.633
5.640
5.625
5.640
63,140
+0.00(+0.00%)
Sep 07, 2017
5.633
5.640
5.624
5.640
71,728
+0.01(+0.13%)
Sep 06, 2017
5.612
5.640
5.612
5.633
108,790
+0.01(+0.25%)
Sep 05, 2017
5.591
5.619
5.556
5.619
103,944
+0.04(+0.63%)
Sep 01, 2017
5.598
5.612
5.577
5.584
58,573
-0.02(-0.38%)
Aug 31, 2017
5.633
5.633
5.591
5.605
96,504
-0.04(-0.63%)
Aug 30, 2017
5.598
5.640
5.584
5.640
208,758
+0.04(+0.76%)
Aug 29, 2017
5.619
5.626
5.591
5.598
109,302
-0.02(-0.38%)
Aug 28, 2017
5.598
5.619
5.549
5.619
137,531
+0.04(+0.63%)
Aug 25, 2017
5.591
5.626
5.541
5.584
105,476
+0.01(+0.13%)
Aug 24, 2017
5.619
5.619
5.570
5.577
110,404
-0.05(-0.88%)
Aug 23, 2017
5.591
5.626
5.577
5.626
106,465
+0.04(+0.63%)
Aug 22, 2017
5.591
5.598
5.570
5.591
98,991
-0.01(-0.13%)
Aug 21, 2017
5.577
5.598
5.549
5.598
136,224
+0.01(+0.13%)
Aug 18, 2017
5.577
5.598
5.556
5.591
135,788
+0.01(+0.25%)
Aug 17, 2017
5.570
5.619
5.570
5.577
145,306
-0.01(-0.25%)
Aug 16, 2017
5.527
5.605
5.527
5.591
90,972
+0.06(+1.15%)
Aug 15, 2017
5.549
5.570
5.524
5.527
98,301
-0.05(-0.89%)
Aug 14, 2017
5.577
5.591
5.541
5.577
47,259
+0.01(+0.25%)
Aug 11, 2017
5.435
5.605
5.414
5.563
187,005
+0.05(+0.90%)
Aug 10, 2017
5.534
5.583
5.506
5.513
100,430
-0.04(-0.64%)
Aug 09, 2017
5.549
5.570
5.520
5.549
86,332
+0.01(+0.18%)
Aug 08, 2017
5.552
5.581
5.531
5.538
105,628
-0.04(-0.63%)
Aug 07, 2017
5.559
5.574
5.545
5.574
50,199
+0.02(+0.38%)
Aug 04, 2017
5.545
5.559
5.531
5.552
47,150
-0.01(-0.13%)
Aug 03, 2017
5.559
5.581
5.545
5.559
81,888
+0.00(+0.00%)
Aug 02, 2017
5.545
5.602
5.510
5.559
211,037
+0.01(+0.25%)
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.