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
)
6.120
+0.060 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022
6.418
6.436
6.129
6.355
145,456
+0.05(+0.72%)
May 27, 2022
6.084
6.554
6.084
6.310
283,755
+0.28(+4.65%)
May 26, 2022
5.948
6.111
5.910
6.029
228,312
+0.16(+2.77%)
May 25, 2022
5.858
5.921
5.849
5.867
154,798
+0.03(+0.46%)
May 24, 2022
5.785
5.975
5.785
5.840
89,797
+0.02(+0.31%)
May 23, 2022
5.758
5.821
5.686
5.821
87,305
+0.11(+1.90%)
May 20, 2022
5.776
5.776
5.650
5.713
110,693
-0.02(-0.32%)
May 19, 2022
5.704
5.740
5.677
5.731
91,693
+0.05(+0.79%)
May 18, 2022
5.740
5.740
5.677
5.686
68,865
-0.05(-0.94%)
May 17, 2022
5.812
5.831
5.695
5.740
138,633
-0.05(-0.78%)
May 16, 2022
5.704
5.831
5.704
5.785
109,162
+0.05(+0.79%)
May 13, 2022
5.831
5.921
5.677
5.740
295,930
-0.11(-1.85%)
May 12, 2022
6.019
6.046
5.821
5.848
136,304
-0.17(-2.84%)
May 11, 2022
5.929
6.064
5.866
6.019
148,809
+0.13(+2.14%)
May 10, 2022
5.839
6.055
5.794
5.893
312,714
+0.04(+0.77%)
May 09, 2022
5.794
5.902
5.758
5.848
152,231
+0.06(+1.09%)
May 06, 2022
5.731
5.965
5.719
5.785
187,293
+0.04(+0.78%)
May 05, 2022
5.731
5.857
5.712
5.740
372,689
-0.04(-0.78%)
May 04, 2022
5.758
5.785
5.686
5.785
149,866
+0.05(+0.94%)
May 03, 2022
5.740
5.758
5.677
5.731
88,512
-0.04(-0.62%)
May 02, 2022
5.740
5.767
5.686
5.767
157,057
+0.04(+0.63%)
Apr 29, 2022
5.803
5.815
5.686
5.731
169,145
-0.04(-0.78%)
Apr 28, 2022
5.659
5.830
5.659
5.776
231,501
+0.12(+2.07%)
Apr 27, 2022
5.713
5.803
5.659
5.659
284,936
-0.05(-0.94%)
Apr 26, 2022
5.686
5.731
5.659
5.713
137,521
+0.04(+0.63%)
Apr 25, 2022
5.641
5.713
5.623
5.677
179,363
+0.04(+0.80%)
Apr 22, 2022
5.776
5.794
5.632
5.632
302,356
-0.12(-2.03%)
Apr 21, 2022
5.785
5.785
5.659
5.749
314,664
-0.01(-0.16%)
Apr 20, 2022
5.677
5.803
5.641
5.758
293,845
+0.09(+1.59%)
Apr 19, 2022
5.650
5.713
5.623
5.668
112,027
+0.00(+0.00%)
Apr 18, 2022
5.641
5.776
5.641
5.668
269,902
-0.01(-0.16%)
Apr 14, 2022
5.857
5.857
5.677
5.677
454,989
-0.10(-1.71%)
Apr 13, 2022
5.803
5.880
5.776
5.776
163,366
-0.06(-1.07%)
Apr 12, 2022
5.892
5.919
5.812
5.838
178,288
-0.06(-1.06%)
Apr 11, 2022
5.946
5.991
5.803
5.901
202,560
-0.04(-0.75%)
Apr 08, 2022
6.071
6.169
5.946
5.946
111,727
-0.19(-3.07%)
Apr 07, 2022
6.197
6.238
6.134
6.134
105,565
-0.11(-1.72%)
Apr 06, 2022
6.188
6.268
6.179
6.241
86,083
+0.04(+0.72%)
Apr 05, 2022
6.304
6.322
6.179
6.197
109,659
-0.08(-1.28%)
Apr 04, 2022
6.465
6.465
6.268
6.277
203,526
-0.13(-1.96%)
Apr 01, 2022
6.367
6.412
6.351
6.403
49,219
+0.04(+0.70%)
Mar 31, 2022
6.429
6.456
6.358
6.358
122,997
-0.03(-0.42%)
Mar 30, 2022
6.483
6.492
6.376
6.385
58,072
-0.07(-1.11%)
Mar 29, 2022
6.259
6.483
6.206
6.456
143,021
+0.22(+3.59%)
Mar 28, 2022
6.241
6.483
6.212
6.232
91,282
-0.07(-1.14%)
Mar 25, 2022
6.331
6.447
6.250
6.304
95,765
-0.02(-0.28%)
Mar 24, 2022
6.358
6.384
6.313
6.322
37,343
-0.07(-1.12%)
Mar 23, 2022
6.447
6.474
6.376
6.394
57,151
-0.04(-0.70%)
Mar 22, 2022
6.483
6.514
6.412
6.438
79,452
-0.06(-0.96%)
Mar 21, 2022
6.644
6.644
6.492
6.501
82,735
-0.19(-2.81%)
Mar 18, 2022
6.510
6.743
6.457
6.689
149,157
+0.14(+2.19%)
Mar 17, 2022
6.403
6.617
6.367
6.546
60,320
+0.12(+1.81%)
Mar 16, 2022
6.385
6.478
6.313
6.429
78,094
+0.03(+0.42%)
Mar 15, 2022
6.367
6.465
6.304
6.403
56,176
+0.04(+0.70%)
Mar 14, 2022
6.277
6.367
6.223
6.358
136,221
+0.09(+1.44%)
Mar 11, 2022
6.295
6.295
6.177
6.268
119,074
-0.03(-0.42%)
Mar 10, 2022
6.250
6.339
6.250
6.295
21,195
-0.01(-0.14%)
Mar 09, 2022
6.375
6.419
6.303
6.303
42,307
-0.07(-1.12%)
Mar 08, 2022
6.402
6.434
6.357
6.375
61,078
-0.04(-0.56%)
Mar 07, 2022
6.410
6.455
6.330
6.410
123,324
-0.04(-0.55%)
Mar 04, 2022
6.473
6.508
6.402
6.446
76,373
-0.02(-0.28%)
Mar 03, 2022
6.517
6.669
6.428
6.464
142,659
-0.13(-2.03%)
Mar 02, 2022
6.402
6.696
6.330
6.598
384,797
+0.22(+3.50%)
Mar 01, 2022
6.402
6.464
6.375
6.375
119,322
-0.04(-0.69%)
Feb 28, 2022
6.303
6.428
6.303
6.419
109,100
+0.14(+2.27%)
Feb 25, 2022
6.295
6.366
6.259
6.277
147,241
-0.08(-1.26%)
Feb 24, 2022
6.196
6.384
6.196
6.357
99,426
+0.09(+1.42%)
Feb 23, 2022
6.286
6.312
6.259
6.268
74,288
+0.00(+0.00%)
Feb 22, 2022
6.295
6.332
6.268
6.268
99,657
-0.09(-1.40%)
Feb 18, 2022
6.357
0
-0.07(-1.11%)
Feb 17, 2022
6.366
6.446
6.330
6.428
159,602
+0.05(+0.84%)
Feb 16, 2022
6.419
6.428
6.339
6.375
177,531
-0.05(-0.83%)
Feb 15, 2022
6.402
6.464
6.368
6.428
118,698
+0.06(+0.98%)
Feb 14, 2022
6.241
6.428
6.179
6.366
487,062
+0.11(+1.72%)
Feb 11, 2022
6.214
6.276
6.187
6.258
235,183
+0.04(+0.57%)
Feb 10, 2022
6.356
6.374
6.196
6.223
236,463
-0.13(-2.10%)
Feb 09, 2022
6.454
6.485
6.356
6.356
124,239
-0.10(-1.51%)
Feb 08, 2022
6.392
6.463
6.383
6.454
136,515
+0.04(+0.69%)
Feb 07, 2022
6.445
6.498
6.356
6.409
219,790
-0.02(-0.28%)
Feb 04, 2022
6.534
6.569
6.409
6.427
143,358
-0.11(-1.63%)
Feb 03, 2022
6.480
6.569
6.534
144,597
-0.02(-0.27%)
Feb 02, 2022
6.569
6.614
6.551
6.551
189,879
+0.00(+0.00%)
Feb 01, 2022
6.516
6.614
6.489
6.551
328,333
+0.04(+0.54%)
Jan 31, 2022
6.587
6.596
6.516
87,775
-0.01(-0.14%)
Jan 28, 2022
6.587
6.658
6.489
6.525
106,070
-0.03(-0.41%)
Jan 27, 2022
6.596
6.640
6.489
6.551
111,041
+0.00(+0.00%)
Jan 26, 2022
6.596
6.614
6.454
6.551
100,676
+0.01(+0.14%)
Jan 25, 2022
6.445
6.560
6.438
6.542
141,176
+0.08(+1.24%)
Jan 24, 2022
6.640
6.676
6.347
6.463
320,588
-0.19(-2.80%)
Jan 21, 2022
6.729
6.747
6.649
6.649
82,871
-0.04(-0.53%)
Jan 20, 2022
6.764
6.809
6.649
6.685
139,027
-0.08(-1.18%)
Jan 19, 2022
6.871
6.900
6.747
6.764
76,781
-0.12(-1.80%)
Jan 18, 2022
6.951
6.957
6.889
6.889
78,051
-0.09(-1.27%)
Jan 14, 2022
6.977
0
-0.04(-0.50%)
Jan 13, 2022
6.986
7.035
6.942
7.013
62,656
+0.03(+0.38%)
Jan 12, 2022
6.955
7.002
6.942
6.986
75,218
+0.04(+0.51%)
Jan 11, 2022
7.021
7.021
6.942
6.951
74,632
-0.07(-1.01%)
Jan 10, 2022
7.030
7.048
6.977
7.021
31,994
+0.02(+0.25%)
Jan 07, 2022
7.004
7.021
6.951
7.004
29,640
+0.03(+0.38%)
Jan 06, 2022
7.057
7.066
6.959
6.977
47,337
-0.04(-0.50%)
Jan 05, 2022
7.039
7.039
6.977
7.013
75,478
-0.01(-0.13%)
Jan 04, 2022
7.074
7.125
6.986
7.021
107,509
-0.05(-0.75%)
Jan 03, 2022
7.119
7.119
7.030
7.074
54,203
+0.00(+0.00%)
Dec 31, 2021
7.030
7.097
7.030
7.074
48,561
+0.06(+0.88%)
Dec 30, 2021
6.995
7.039
6.995
7.013
49,874
+0.03(+0.38%)
Dec 29, 2021
7.110
7.181
6.986
6.986
182,263
-0.13(-1.86%)
Dec 28, 2021
7.296
7.296
7.110
7.119
56,462
-0.07(-0.98%)
Dec 27, 2021
7.225
7.232
7.163
7.189
77,105
+0.01(+0.12%)
Dec 23, 2021
7.163
7.207
7.109
7.181
59,764
+0.04(+0.50%)
Dec 22, 2021
7.145
7.189
7.083
7.145
52,860
+0.02(+0.25%)
Dec 21, 2021
7.101
7.154
7.058
7.127
35,574
+0.03(+0.37%)
Dec 20, 2021
7.057
7.168
7.057
7.101
35,716
-0.03(-0.37%)
Dec 17, 2021
7.207
7.212
7.127
7.127
18,294
-0.05(-0.74%)
Dec 16, 2021
7.039
7.216
7.021
7.181
43,665
+0.11(+1.50%)
Dec 15, 2021
7.021
7.074
6.995
7.074
76,997
+0.09(+1.27%)
Dec 14, 2021
6.995
7.041
6.977
6.986
49,039
-0.07(-1.00%)
Dec 13, 2021
7.189
7.189
6.995
7.057
73,551
+0.03(+0.38%)
Dec 10, 2021
7.003
7.197
7.003
7.030
44,545
+0.04(+0.63%)
Dec 09, 2021
7.030
7.030
6.942
6.986
68,370
+0.03(+0.38%)
Dec 08, 2021
6.933
7.012
6.933
6.959
86,606
+0.03(+0.38%)
Dec 07, 2021
6.995
7.012
6.924
6.933
27,975
-0.02(-0.25%)
Dec 06, 2021
6.995
7.008
6.880
6.950
56,768
-0.06(-0.88%)
Dec 03, 2021
7.021
7.021
6.986
7.012
40,232
-0.03(-0.38%)
Dec 02, 2021
7.047
7.099
7.030
7.039
34,702
-0.05(-0.75%)
Dec 01, 2021
7.100
7.162
7.083
7.091
89,401
+0.00(+0.00%)
Nov 30, 2021
7.206
7.206
7.021
7.091
125,730
-0.04(-0.62%)
Nov 29, 2021
7.180
7.180
7.083
7.135
29,558
+0.00(+0.00%)
Nov 26, 2021
7.083
7.144
7.083
7.135
42,223
+0.07(+1.00%)
Nov 24, 2021
7.083
7.083
7.039
7.065
28,044
+0.03(+0.38%)
Nov 23, 2021
7.127
7.127
6.987
7.039
57,367
-0.09(-1.24%)
Nov 22, 2021
7.047
7.127
7.021
7.127
53,643
+0.08(+1.12%)
Nov 19, 2021
7.091
7.091
7.003
7.047
44,020
+0.03(+0.38%)
Nov 18, 2021
7.056
7.038
7.005
7.021
36,105
-0.01(-0.13%)
Nov 17, 2021
7.056
7.056
6.995
7.030
41,626
+0.00(+0.00%)
Nov 16, 2021
7.083
7.083
6.995
7.030
34,890
-0.00(-0.06%)
Nov 15, 2021
7.091
7.091
7.012
7.034
38,549
-0.04(-0.56%)
Nov 12, 2021
7.056
7.083
7.039
7.074
21,573
+0.04(+0.51%)
Nov 11, 2021
7.108
7.108
7.029
7.038
33,199
+0.01(+0.12%)
Nov 10, 2021
7.073
7.021
7.029
38,865
-0.04(-0.62%)
Nov 09, 2021
7.240
7.258
7.047
7.073
88,424
-0.15(-2.07%)
Nov 08, 2021
7.073
7.258
7.073
7.222
59,435
+0.19(+2.75%)
Nov 05, 2021
7.056
7.222
6.977
7.029
137,354
-0.01(-0.12%)
Nov 04, 2021
7.073
7.082
7.021
7.038
63,342
-0.01(-0.12%)
Nov 03, 2021
7.029
7.082
7.021
7.047
66,427
+0.03(+0.38%)
Nov 02, 2021
7.029
7.082
6.985
7.021
54,002
-0.03(-0.37%)
Nov 01, 2021
6.968
7.108
6.950
7.047
52,959
+0.06(+0.88%)
Oct 29, 2021
6.915
6.985
6.898
6.985
63,864
+0.11(+1.53%)
Oct 28, 2021
6.854
6.898
6.854
6.880
78,846
+0.06(+0.90%)
Oct 27, 2021
6.836
6.898
6.810
6.819
103,501
+0.00(+0.00%)
Oct 26, 2021
6.828
6.819
66,338
-0.01(-0.13%)
Oct 25, 2021
6.854
6.854
6.801
6.828
89,714
+0.02(+0.26%)
Oct 22, 2021
6.845
6.889
6.784
6.810
53,275
-0.02(-0.26%)
Oct 21, 2021
6.924
6.950
6.801
6.828
73,318
-0.12(-1.77%)
Oct 20, 2021
6.898
6.950
6.872
6.950
65,212
+0.07(+1.02%)
Oct 19, 2021
6.950
6.950
6.880
6.880
57,370
-0.08(-1.13%)
Oct 18, 2021
6.950
6.994
6.933
6.959
51,649
+0.00(+0.00%)
Oct 15, 2021
6.907
6.959
6.900
6.959
37,405
+0.05(+0.76%)
Oct 14, 2021
6.898
6.994
6.898
6.907
138,710
+0.04(+0.51%)
Oct 13, 2021
6.828
6.898
6.828
6.871
89,310
+0.04(+0.65%)
Oct 12, 2021
6.801
6.836
6.757
6.827
75,496
+0.04(+0.64%)
Oct 11, 2021
6.783
6.792
6.766
6.783
52,936
+0.02(+0.26%)
Oct 08, 2021
6.757
6.818
6.740
6.766
103,800
+0.03(+0.39%)
Oct 07, 2021
6.783
6.827
6.731
6.740
135,407
-0.04(-0.64%)
Oct 06, 2021
6.775
6.801
6.748
6.783
155,288
+0.00(+0.00%)
Oct 05, 2021
6.827
6.853
6.757
6.783
119,370
-0.04(-0.64%)
Oct 04, 2021
6.862
6.862
6.810
6.827
83,179
-0.03(-0.51%)
Oct 01, 2021
6.949
6.949
6.862
6.862
79,140
-0.09(-1.26%)
Sep 30, 2021
6.888
6.949
6.880
6.949
87,092
+0.07(+1.02%)
Sep 29, 2021
6.976
6.984
6.836
6.880
163,002
-0.10(-1.38%)
Sep 28, 2021
7.028
7.028
6.949
6.976
72,402
-0.03(-0.37%)
Sep 27, 2021
7.072
7.081
6.993
7.002
163,300
-0.09(-1.23%)
Sep 24, 2021
7.124
7.124
7.072
7.089
11,706
+0.00(+0.00%)
Sep 23, 2021
7.111
7.111
7.081
7.089
53,195
-0.03(-0.37%)
Sep 22, 2021
7.098
7.124
7.098
7.116
24,205
+0.01(+0.12%)
Sep 21, 2021
7.081
7.116
7.081
7.107
35,999
+0.01(+0.12%)
Sep 20, 2021
7.046
7.116
7.046
7.098
102,886
-0.03(-0.37%)
Sep 17, 2021
7.124
7.142
7.098
7.124
13,898
+0.00(+0.00%)
Sep 16, 2021
7.151
7.185
7.124
7.124
51,319
-0.03(-0.49%)
Sep 15, 2021
7.124
7.185
7.124
7.159
43,396
+0.03(+0.49%)
Sep 14, 2021
7.124
7.142
7.107
7.124
32,333
+0.00(+0.00%)
Sep 13, 2021
7.107
7.133
7.089
7.124
54,258
+0.01(+0.13%)
Sep 10, 2021
7.150
7.150
7.124
7.115
30,585
-0.02(-0.24%)
Sep 09, 2021
7.315
7.315
7.106
7.133
59,701
+0.02(+0.24%)
Sep 08, 2021
7.150
7.167
7.089
7.115
133,469
-0.04(-0.61%)
Sep 07, 2021
7.237
7.324
7.150
7.159
60,520
-0.10(-1.44%)
Sep 03, 2021
7.263
7.298
7.263
7.263
27,529
-0.02(-0.24%)
Sep 02, 2021
7.324
7.394
7.281
7.281
29,939
-0.04(-0.59%)
Sep 01, 2021
7.411
7.411
7.315
7.324
101,302
-0.06(-0.83%)
Aug 31, 2021
7.411
7.411
7.342
7.385
104,089
+0.00(+0.00%)
Aug 30, 2021
7.350
7.385
7.324
7.385
71,358
+0.03(+0.47%)
Aug 27, 2021
7.298
7.359
7.280
7.350
66,159
+0.06(+0.84%)
Aug 26, 2021
7.228
7.289
7.228
7.289
51,509
+0.06(+0.84%)
Aug 25, 2021
7.272
7.272
7.228
7.228
36,638
-0.02(-0.30%)
Aug 24, 2021
7.263
7.263
7.228
7.250
25,056
-0.01(-0.18%)
Aug 23, 2021
7.211
7.272
7.176
7.263
50,569
+0.05(+0.72%)
Aug 20, 2021
7.159
7.254
7.141
7.211
44,140
+0.03(+0.36%)
Aug 19, 2021
7.167
7.185
7.098
7.185
50,565
+0.01(+0.12%)
Aug 18, 2021
7.150
7.176
7.124
7.176
31,900
+0.04(+0.61%)
Aug 17, 2021
7.124
7.150
7.124
7.133
56,883
-0.02(-0.24%)
Aug 16, 2021
7.150
7.202
7.150
7.150
33,061
+0.00(+0.00%)
Aug 13, 2021
7.115
7.185
7.115
7.150
38,612
+0.05(+0.76%)
Aug 12, 2021
7.157
7.183
7.096
7.096
69,124
-0.04(-0.61%)
Aug 11, 2021
7.192
7.192
7.105
7.140
75,755
-0.02(-0.24%)
Aug 10, 2021
7.209
7.270
7.122
7.157
93,297
-0.08(-1.08%)
Aug 09, 2021
7.244
7.261
7.205
7.235
38,786
+0.03(+0.48%)
Aug 06, 2021
7.226
7.252
7.140
7.200
33,798
+0.03(+0.36%)
Aug 05, 2021
7.322
7.374
7.157
7.174
80,145
-0.16(-2.13%)
Aug 04, 2021
7.278
7.357
7.278
7.331
39,933
+0.08(+1.08%)
Aug 03, 2021
7.270
7.295
7.252
7.252
28,787
-0.04(-0.59%)
Aug 02, 2021
7.305
7.331
7.274
7.296
18,997
+0.02(+0.24%)
Jul 30, 2021
7.391
7.409
7.270
7.278
126,316
-0.08(-1.06%)
Jul 29, 2021
7.261
7.357
7.218
7.357
49,005
+0.11(+1.56%)
Jul 28, 2021
7.131
7.244
7.079
7.244
86,970
+0.13(+1.83%)
Jul 27, 2021
7.079
7.140
7.057
7.114
66,565
+0.05(+0.74%)
Jul 26, 2021
7.018
7.062
7.018
7.062
52,013
+0.06(+0.87%)
Jul 23, 2021
6.966
7.036
6.966
7.001
37,768
+0.03(+0.50%)
Jul 22, 2021
6.975
7.017
6.957
6.966
65,744
-0.01(-0.12%)
Jul 21, 2021
7.036
7.036
6.975
6.975
48,540
-0.04(-0.62%)
Jul 20, 2021
7.027
7.036
7.010
7.018
53,511
+0.02(+0.25%)
Jul 19, 2021
7.031
7.035
6.975
7.001
98,181
-0.01(-0.12%)
Jul 16, 2021
7.062
7.062
6.984
7.010
57,028
-0.03(-0.49%)
Jul 15, 2021
7.114
7.114
7.027
7.044
72,581
-0.03(-0.49%)
Jul 14, 2021
7.209
7.209
7.079
7.079
75,108
-0.03(-0.37%)
Jul 13, 2021
7.157
7.166
7.105
7.105
45,721
-0.03(-0.47%)
Jul 12, 2021
7.233
7.233
7.138
7.138
82,750
-0.05(-0.72%)
Jul 09, 2021
7.233
7.233
7.173
7.190
59,628
-0.04(-0.60%)
Jul 08, 2021
7.233
7.294
7.194
7.233
56,624
-0.01(-0.12%)
Jul 07, 2021
7.164
7.242
7.130
7.242
64,316
+0.10(+1.45%)
Jul 06, 2021
7.121
7.156
7.121
7.138
33,073
-0.01(-0.12%)
Jul 02, 2021
7.182
7.182
7.095
7.147
82,932
-0.03(-0.48%)
Jul 01, 2021
7.199
7.216
7.130
7.182
86,323
+0.00(+0.00%)
Jun 30, 2021
7.130
7.206
7.104
7.182
74,726
+0.06(+0.85%)
Jun 29, 2021
7.052
7.130
7.052
7.121
63,765
+0.04(+0.61%)
Jun 28, 2021
7.078
7.078
7.030
7.078
60,879
+0.03(+0.49%)
Jun 25, 2021
7.043
7.043
7.026
7.043
11,058
+0.02(+0.25%)
Jun 24, 2021
7.009
7.035
7.009
7.026
33,442
+0.02(+0.25%)
Jun 23, 2021
7.009
7.017
7.000
7.009
26,372
+0.02(+0.25%)
Jun 22, 2021
6.965
7.000
6.965
6.991
34,032
+0.04(+0.62%)
Jun 21, 2021
6.957
6.999
6.940
6.948
73,959
-0.01(-0.12%)
Jun 18, 2021
6.983
6.983
6.948
6.957
92,757
-0.03(-0.49%)
Jun 17, 2021
6.983
7.009
6.957
6.991
60,665
+0.02(+0.25%)
Jun 16, 2021
6.965
7.026
6.965
6.974
36,844
-0.03(-0.37%)
Jun 15, 2021
7.035
7.052
6.931
7.000
94,605
-0.01(-0.12%)
Jun 14, 2021
7.061
7.061
6.983
7.009
79,585
-0.03(-0.49%)
Jun 11, 2021
7.086
7.095
7.017
7.043
51,691
+0.00(+0.02%)
Jun 10, 2021
7.068
7.076
7.033
7.042
32,532
-0.01(-0.12%)
Jun 09, 2021
7.050
7.072
7.050
7.050
67,194
-0.02(-0.24%)
Jun 08, 2021
7.068
7.085
7.025
7.068
16,375
+0.03(+0.49%)
Jun 07, 2021
7.033
7.044
7.016
7.033
34,106
+0.00(+0.00%)
Jun 04, 2021
7.059
7.059
7.016
7.033
34,528
-0.03(-0.37%)
Jun 03, 2021
7.059
7.076
7.033
7.059
39,519
+0.01(+0.12%)
Jun 02, 2021
7.102
7.119
7.042
7.050
40,310
-0.01(-0.12%)
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.