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
+0.040 (+0.63%)
Official Closing Price
Updated: 4:10 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 (%)
Jul 29, 2022
6.073
6.091
6.000
6.036
138,125
+0.05(+0.91%)
Jul 28, 2022
5.909
6.018
5.891
5.982
173,677
+0.10(+1.70%)
Jul 27, 2022
5.846
5.900
5.810
5.882
118,039
+0.05(+0.93%)
Jul 26, 2022
5.837
5.864
5.791
5.828
115,339
+0.03(+0.47%)
Jul 25, 2022
5.882
5.882
5.764
5.800
148,483
-0.06(-1.08%)
Jul 22, 2022
5.900
5.928
5.828
5.864
121,835
-0.01(-0.15%)
Jul 21, 2022
5.873
5.955
5.846
5.873
63,351
+0.03(+0.47%)
Jul 20, 2022
5.891
5.912
5.837
5.846
120,071
-0.05(-0.77%)
Jul 19, 2022
5.864
5.909
5.810
5.891
97,321
+0.08(+1.41%)
Jul 18, 2022
5.891
5.955
5.782
5.810
136,945
-0.09(-1.54%)
Jul 15, 2022
5.937
5.964
5.846
5.900
107,629
-0.01(-0.15%)
Jul 14, 2022
5.882
5.928
5.814
5.909
152,548
+0.02(+0.29%)
Jul 13, 2022
5.820
5.893
5.793
5.893
51,621
+0.05(+0.77%)
Jul 12, 2022
5.811
5.865
5.793
5.847
84,199
+0.04(+0.62%)
Jul 11, 2022
5.847
5.856
5.799
5.811
92,467
+0.03(+0.47%)
Jul 08, 2022
5.838
5.929
5.775
5.784
205,809
-0.09(-1.54%)
Jul 07, 2022
5.929
5.947
5.820
5.874
143,411
+0.02(+0.31%)
Jul 06, 2022
5.920
5.947
5.829
5.856
212,859
+0.00(+0.00%)
Jul 05, 2022
5.847
5.902
5.739
5.856
67,408
+0.05(+0.78%)
Jul 01, 2022
5.838
5.956
5.784
5.811
99,580
-0.02(-0.31%)
Jun 30, 2022
5.947
5.947
5.793
5.829
156,483
-0.05(-0.92%)
Jun 29, 2022
5.775
5.911
5.721
5.883
121,390
+0.14(+2.36%)
Jun 28, 2022
5.757
5.847
5.694
5.748
168,789
+0.05(+0.95%)
Jun 27, 2022
5.793
5.820
5.694
5.694
75,095
-0.14(-2.33%)
Jun 24, 2022
5.775
5.829
5.718
5.829
38,742
+0.06(+1.10%)
Jun 23, 2022
5.685
5.784
5.685
5.766
74,699
+0.10(+1.75%)
Jun 22, 2022
5.495
5.694
5.486
5.667
227,099
+0.22(+3.98%)
Jun 21, 2022
5.829
5.872
5.395
5.450
1,162,847
-0.36(-6.22%)
Jun 17, 2022
6.010
6.073
5.802
5.811
135,942
-0.11(-1.83%)
Jun 16, 2022
6.209
6.315
5.730
5.920
498,900
-0.36(-5.76%)
Jun 15, 2022
6.308
6.390
6.218
6.281
104,273
+0.08(+1.31%)
Jun 14, 2022
6.299
6.489
6.191
6.200
172,447
+0.05(+0.74%)
Jun 13, 2022
6.352
6.370
6.128
6.154
170,807
-0.25(-3.93%)
Jun 10, 2022
6.469
6.469
6.343
6.406
71,093
-0.06(-0.97%)
Jun 09, 2022
6.424
6.523
6.280
6.469
101,907
+0.07(+1.13%)
Jun 08, 2022
6.487
6.509
6.319
6.397
54,285
-0.05(-0.84%)
Jun 07, 2022
6.361
6.523
6.361
6.451
85,279
+0.04(+0.70%)
Jun 06, 2022
6.298
6.514
6.253
6.406
79,878
+0.13(+2.15%)
Jun 03, 2022
6.289
6.343
6.208
6.271
49,798
-0.02(-0.29%)
Jun 02, 2022
6.253
6.433
6.190
6.289
98,709
+0.10(+1.60%)
Jun 01, 2022
6.298
6.340
6.167
6.190
111,791
-0.13(-2.13%)
May 31, 2022
6.388
6.406
6.100
6.325
146,139
+0.04(+0.72%)
May 27, 2022
6.055
6.523
6.055
6.280
285,089
+0.28(+4.65%)
May 26, 2022
5.920
6.082
5.882
6.001
229,385
+0.16(+2.77%)
May 25, 2022
5.830
5.893
5.821
5.839
155,525
+0.03(+0.46%)
May 24, 2022
5.758
5.947
5.758
5.812
90,219
+0.02(+0.31%)
May 23, 2022
5.731
5.794
5.659
5.794
87,715
+0.11(+1.90%)
May 20, 2022
5.749
5.749
5.623
5.686
111,213
-0.02(-0.32%)
May 19, 2022
5.677
5.713
5.650
5.704
92,124
+0.04(+0.79%)
May 18, 2022
5.713
5.713
5.650
5.659
69,188
-0.05(-0.94%)
May 17, 2022
5.785
5.803
5.668
5.713
139,285
-0.04(-0.78%)
May 16, 2022
5.677
5.803
5.677
5.758
109,675
+0.04(+0.79%)
May 13, 2022
5.803
5.893
5.650
5.713
297,320
-0.11(-1.85%)
May 12, 2022
5.991
6.018
5.794
5.821
136,944
-0.17(-2.84%)
May 11, 2022
5.901
6.036
5.839
5.991
149,508
+0.13(+2.14%)
May 10, 2022
5.812
6.027
5.767
5.866
314,184
+0.04(+0.77%)
May 09, 2022
5.767
5.875
5.731
5.821
152,946
+0.06(+1.09%)
May 06, 2022
5.704
5.937
5.693
5.758
188,173
+0.04(+0.78%)
May 05, 2022
5.704
5.830
5.686
5.713
374,440
-0.04(-0.78%)
May 04, 2022
5.731
5.758
5.660
5.758
150,570
+0.05(+0.94%)
May 03, 2022
5.713
5.731
5.651
5.704
88,928
-0.04(-0.62%)
May 02, 2022
5.713
5.740
5.660
5.740
157,795
+0.04(+0.63%)
Apr 29, 2022
5.776
5.788
5.660
5.704
169,940
-0.04(-0.78%)
Apr 28, 2022
5.633
5.803
5.633
5.749
232,588
+0.12(+2.07%)
Apr 27, 2022
5.686
5.776
5.633
5.633
286,275
-0.05(-0.94%)
Apr 26, 2022
5.660
5.704
5.633
5.686
138,167
+0.04(+0.63%)
Apr 25, 2022
5.615
5.686
5.597
5.651
180,206
+0.04(+0.80%)
Apr 22, 2022
5.749
5.767
5.606
5.606
303,777
-0.12(-2.03%)
Apr 21, 2022
5.758
5.758
5.633
5.722
316,142
-0.01(-0.16%)
Apr 20, 2022
5.651
5.776
5.615
5.731
295,226
+0.09(+1.59%)
Apr 19, 2022
5.624
5.686
5.597
5.642
112,554
+0.00(+0.00%)
Apr 18, 2022
5.615
5.749
5.615
5.642
271,170
-0.01(-0.16%)
Apr 14, 2022
5.830
5.830
5.651
5.651
457,127
-0.10(-1.71%)
Apr 13, 2022
5.775
5.852
5.749
5.749
164,133
-0.06(-1.07%)
Apr 12, 2022
5.865
5.891
5.785
5.811
179,125
-0.06(-1.06%)
Apr 11, 2022
5.918
5.963
5.775
5.873
203,512
-0.04(-0.75%)
Apr 08, 2022
6.043
6.140
5.918
5.918
112,253
-0.19(-3.07%)
Apr 07, 2022
6.168
6.208
6.105
6.105
106,061
-0.11(-1.72%)
Apr 06, 2022
6.159
6.239
6.150
6.212
86,487
+0.04(+0.72%)
Apr 05, 2022
6.275
6.292
6.150
6.168
110,175
-0.08(-1.28%)
Apr 04, 2022
6.435
6.435
6.239
6.248
204,482
-0.12(-1.96%)
Apr 01, 2022
6.337
6.382
6.321
6.373
49,450
+0.04(+0.70%)
Mar 31, 2022
6.399
6.426
6.328
6.328
123,575
-0.03(-0.42%)
Mar 30, 2022
6.453
6.461
6.346
6.355
58,345
-0.07(-1.11%)
Mar 29, 2022
6.230
6.453
6.177
6.426
143,693
+0.22(+3.59%)
Mar 28, 2022
6.212
6.453
6.183
6.203
91,711
-0.07(-1.14%)
Mar 25, 2022
6.301
6.417
6.221
6.275
96,215
-0.02(-0.28%)
Mar 24, 2022
6.328
6.354
6.283
6.292
37,519
-0.07(-1.12%)
Mar 23, 2022
6.417
6.444
6.346
6.364
57,420
-0.04(-0.70%)
Mar 22, 2022
6.453
6.484
6.382
6.408
79,826
-0.06(-0.96%)
Mar 21, 2022
6.613
6.613
6.462
6.471
83,123
-0.19(-2.81%)
Mar 18, 2022
6.480
6.711
6.427
6.658
149,858
+0.14(+2.19%)
Mar 17, 2022
6.373
6.587
6.337
6.515
60,604
+0.12(+1.81%)
Mar 16, 2022
6.355
6.447
6.283
6.399
78,461
+0.03(+0.42%)
Mar 15, 2022
6.337
6.435
6.275
6.373
56,440
+0.04(+0.70%)
Mar 14, 2022
6.248
6.337
6.194
6.328
136,861
+0.09(+1.44%)
Mar 11, 2022
6.265
6.265
6.148
6.238
119,634
-0.03(-0.42%)
Mar 10, 2022
6.221
6.309
6.221
6.265
21,294
-0.01(-0.14%)
Mar 09, 2022
6.345
6.389
6.274
6.274
42,505
-0.07(-1.12%)
Mar 08, 2022
6.372
6.404
6.327
6.345
61,365
-0.04(-0.56%)
Mar 07, 2022
6.380
6.425
6.301
6.380
123,903
-0.04(-0.55%)
Mar 04, 2022
6.443
6.478
6.372
6.416
76,732
-0.02(-0.28%)
Mar 03, 2022
6.487
6.638
6.398
6.434
143,330
-0.13(-2.03%)
Mar 02, 2022
6.372
6.664
6.301
6.567
386,605
+0.22(+3.50%)
Mar 01, 2022
6.372
6.434
6.345
6.345
119,883
-0.04(-0.69%)
Feb 28, 2022
6.274
6.398
6.274
6.389
109,612
+0.14(+2.27%)
Feb 25, 2022
6.265
6.336
6.230
6.247
147,933
-0.08(-1.26%)
Feb 24, 2022
6.167
6.354
6.167
6.327
99,893
+0.09(+1.42%)
Feb 23, 2022
6.256
6.283
6.230
6.238
74,637
+0.00(+0.00%)
Feb 22, 2022
6.265
6.303
6.238
6.238
100,125
-0.09(-1.40%)
Feb 18, 2022
6.327
0
-0.07(-1.11%)
Feb 17, 2022
6.336
6.416
6.301
6.398
160,352
+0.05(+0.84%)
Feb 16, 2022
6.389
6.398
6.309
6.345
178,366
-0.05(-0.83%)
Feb 15, 2022
6.372
6.434
6.338
6.398
119,256
+0.06(+0.98%)
Feb 14, 2022
6.212
6.398
6.150
6.336
489,351
+0.11(+1.72%)
Feb 11, 2022
6.185
6.247
6.158
6.229
236,288
+0.04(+0.57%)
Feb 10, 2022
6.326
6.344
6.167
6.194
237,574
-0.13(-2.10%)
Feb 09, 2022
6.424
6.454
6.326
6.326
124,823
-0.10(-1.51%)
Feb 08, 2022
6.362
6.432
6.353
6.424
137,156
+0.04(+0.69%)
Feb 07, 2022
6.415
6.468
6.326
6.379
220,823
-0.02(-0.28%)
Feb 04, 2022
6.503
6.538
6.379
6.397
144,032
-0.11(-1.63%)
Feb 03, 2022
6.450
6.538
6.503
145,277
-0.02(-0.27%)
Feb 02, 2022
6.538
6.583
6.521
6.521
190,772
+0.00(+0.00%)
Feb 01, 2022
6.485
6.583
6.459
6.521
329,876
+0.04(+0.54%)
Jan 31, 2022
6.556
6.565
6.485
88,188
-0.01(-0.14%)
Jan 28, 2022
6.556
6.627
6.459
6.494
106,569
-0.03(-0.41%)
Jan 27, 2022
6.565
6.609
6.459
6.521
111,563
+0.00(+0.00%)
Jan 26, 2022
6.565
6.583
6.424
6.521
101,149
+0.01(+0.14%)
Jan 25, 2022
6.415
6.530
6.408
6.512
141,839
+0.08(+1.24%)
Jan 24, 2022
6.609
6.644
6.317
6.432
322,094
-0.19(-2.80%)
Jan 21, 2022
6.697
6.715
6.618
6.618
83,261
-0.04(-0.53%)
Jan 20, 2022
6.733
6.777
6.618
6.653
139,680
-0.08(-1.18%)
Jan 19, 2022
6.839
6.868
6.715
6.733
77,141
-0.12(-1.80%)
Jan 18, 2022
6.918
6.925
6.856
6.856
78,418
-0.09(-1.27%)
Jan 14, 2022
6.945
0
-0.03(-0.50%)
Jan 13, 2022
6.953
7.002
6.909
6.980
62,950
+0.03(+0.38%)
Jan 12, 2022
6.923
6.969
6.909
6.953
75,571
+0.04(+0.51%)
Jan 11, 2022
6.989
6.989
6.909
6.918
74,983
-0.07(-1.01%)
Jan 10, 2022
6.997
7.015
6.945
6.989
32,145
+0.02(+0.25%)
Jan 07, 2022
6.971
6.989
6.918
6.971
29,779
+0.03(+0.38%)
Jan 06, 2022
7.024
7.032
6.927
6.945
47,560
-0.04(-0.50%)
Jan 05, 2022
7.006
7.006
6.945
6.980
75,833
-0.01(-0.13%)
Jan 04, 2022
7.041
7.092
6.953
6.989
108,014
-0.05(-0.75%)
Jan 03, 2022
7.085
7.085
6.997
7.041
54,457
+0.00(+0.00%)
Dec 31, 2021
6.997
7.063
6.997
7.041
48,789
+0.06(+0.88%)
Dec 30, 2021
6.962
7.006
6.962
6.980
50,108
+0.03(+0.38%)
Dec 29, 2021
7.077
7.147
6.953
6.953
183,119
-0.13(-1.86%)
Dec 28, 2021
7.261
7.261
7.077
7.085
56,727
-0.07(-0.98%)
Dec 27, 2021
7.191
7.198
7.129
7.156
77,468
+0.01(+0.12%)
Dec 23, 2021
7.129
7.173
7.076
7.147
60,045
+0.04(+0.49%)
Dec 22, 2021
7.112
7.156
7.050
7.112
53,109
+0.02(+0.25%)
Dec 21, 2021
7.068
7.121
7.025
7.094
35,742
+0.03(+0.37%)
Dec 20, 2021
7.024
7.134
7.024
7.068
35,884
-0.03(-0.37%)
Dec 17, 2021
7.173
7.178
7.094
7.094
18,380
-0.05(-0.74%)
Dec 16, 2021
7.006
7.182
6.989
7.147
43,871
+0.11(+1.50%)
Dec 15, 2021
6.989
7.041
6.962
7.041
77,359
+0.09(+1.27%)
Dec 14, 2021
6.962
7.008
6.945
6.953
49,270
-0.07(-1.00%)
Dec 13, 2021
7.156
7.156
6.962
7.024
73,897
+0.03(+0.38%)
Dec 10, 2021
6.971
7.163
6.971
6.997
44,754
+0.04(+0.63%)
Dec 09, 2021
6.997
6.997
6.909
6.953
68,691
+0.03(+0.38%)
Dec 08, 2021
6.900
6.979
6.900
6.927
87,013
+0.03(+0.38%)
Dec 07, 2021
6.962
6.979
6.892
6.900
28,106
-0.02(-0.25%)
Dec 06, 2021
6.962
6.976
6.848
6.918
57,035
-0.06(-0.88%)
Dec 03, 2021
6.988
6.988
6.953
6.979
40,421
-0.03(-0.38%)
Dec 02, 2021
7.014
7.066
6.997
7.006
34,865
-0.05(-0.75%)
Dec 01, 2021
7.067
7.128
7.050
7.058
89,821
+0.00(+0.00%)
Nov 30, 2021
7.172
7.172
6.988
7.058
126,321
-0.04(-0.62%)
Nov 29, 2021
7.146
7.146
7.050
7.102
29,697
+0.00(+0.00%)
Nov 26, 2021
7.050
7.111
7.050
7.102
42,422
+0.07(+1.00%)
Nov 24, 2021
7.050
7.050
7.006
7.032
28,176
+0.03(+0.38%)
Nov 23, 2021
7.093
7.093
6.954
7.006
57,636
-0.09(-1.24%)
Nov 22, 2021
7.014
7.093
6.988
7.093
53,895
+0.08(+1.13%)
Nov 19, 2021
7.058
7.058
6.971
7.014
44,227
+0.03(+0.38%)
Nov 18, 2021
7.023
7.005
6.973
6.988
36,274
-0.01(-0.13%)
Nov 17, 2021
7.023
7.023
6.962
6.997
41,822
+0.00(+0.00%)
Nov 16, 2021
7.050
7.050
6.962
6.997
35,054
-0.00(-0.06%)
Nov 15, 2021
7.058
7.058
6.979
7.001
38,730
-0.04(-0.56%)
Nov 12, 2021
7.023
7.050
7.006
7.041
21,675
+0.04(+0.51%)
Nov 11, 2021
7.075
7.075
6.996
7.005
33,355
+0.01(+0.12%)
Nov 10, 2021
7.040
6.988
6.996
39,047
-0.04(-0.62%)
Nov 09, 2021
7.206
7.224
7.014
7.040
88,839
-0.15(-2.07%)
Nov 08, 2021
7.040
7.224
7.040
7.189
59,714
+0.19(+2.75%)
Nov 05, 2021
7.023
7.189
6.944
6.996
138,000
-0.01(-0.12%)
Nov 04, 2021
7.040
7.049
6.988
7.005
63,640
-0.01(-0.12%)
Nov 03, 2021
6.996
7.049
6.988
7.014
66,739
+0.03(+0.37%)
Nov 02, 2021
6.996
7.049
6.953
6.988
54,256
-0.03(-0.37%)
Nov 01, 2021
6.935
7.075
6.918
7.014
53,208
+0.06(+0.88%)
Oct 29, 2021
6.883
6.953
6.865
6.953
64,164
+0.10(+1.53%)
Oct 28, 2021
6.822
6.866
6.822
6.848
79,217
+0.06(+0.90%)
Oct 27, 2021
6.804
6.865
6.778
6.787
103,987
+0.00(+0.00%)
Oct 26, 2021
6.796
6.787
66,650
-0.01(-0.13%)
Oct 25, 2021
6.822
6.822
6.769
6.796
90,135
+0.02(+0.26%)
Oct 22, 2021
6.813
6.857
6.752
6.778
53,525
-0.02(-0.26%)
Oct 21, 2021
6.892
6.918
6.769
6.796
73,662
-0.12(-1.77%)
Oct 20, 2021
6.865
6.918
6.839
6.918
65,519
+0.07(+1.02%)
Oct 19, 2021
6.918
6.918
6.848
6.848
57,640
-0.08(-1.13%)
Oct 18, 2021
6.918
6.962
6.900
6.927
51,891
+0.00(+0.00%)
Oct 15, 2021
6.874
6.927
6.868
6.927
37,581
+0.05(+0.76%)
Oct 14, 2021
6.865
6.962
6.865
6.874
139,362
+0.03(+0.51%)
Oct 13, 2021
6.796
6.865
6.796
6.839
89,730
+0.04(+0.65%)
Oct 12, 2021
6.769
6.804
6.726
6.795
75,851
+0.04(+0.64%)
Oct 11, 2021
6.752
6.760
6.734
6.752
53,184
+0.02(+0.26%)
Oct 08, 2021
6.726
6.786
6.708
6.734
104,288
+0.03(+0.39%)
Oct 07, 2021
6.752
6.795
6.699
6.708
136,043
-0.04(-0.64%)
Oct 06, 2021
6.743
6.769
6.717
6.752
156,018
+0.00(+0.00%)
Oct 05, 2021
6.795
6.821
6.726
6.752
119,931
-0.04(-0.64%)
Oct 04, 2021
6.830
6.830
6.778
6.795
83,570
-0.03(-0.51%)
Oct 01, 2021
6.917
6.917
6.830
6.830
79,511
-0.09(-1.26%)
Sep 30, 2021
6.856
6.917
6.847
6.917
87,502
+0.07(+1.02%)
Sep 29, 2021
6.943
6.952
6.804
6.847
163,768
-0.10(-1.38%)
Sep 28, 2021
6.995
6.995
6.917
6.943
72,742
-0.03(-0.37%)
Sep 27, 2021
7.039
7.047
6.960
6.969
164,068
-0.09(-1.23%)
Sep 24, 2021
7.091
7.091
7.039
7.056
11,761
+0.00(+0.00%)
Sep 23, 2021
7.078
7.078
7.047
7.056
53,445
-0.03(-0.37%)
Sep 22, 2021
7.065
7.091
7.065
7.082
24,319
+0.01(+0.12%)
Sep 21, 2021
7.047
7.082
7.047
7.074
36,168
+0.01(+0.12%)
Sep 20, 2021
7.013
7.082
7.013
7.065
103,370
-0.03(-0.37%)
Sep 17, 2021
7.091
7.108
7.065
7.091
13,963
+0.00(+0.00%)
Sep 16, 2021
7.117
7.152
7.091
7.091
51,560
-0.03(-0.49%)
Sep 15, 2021
7.091
7.152
7.091
7.126
43,600
+0.03(+0.49%)
Sep 14, 2021
7.091
7.108
7.074
7.091
32,485
+0.00(+0.00%)
Sep 13, 2021
7.074
7.100
7.056
7.091
54,513
+0.01(+0.13%)
Sep 10, 2021
7.117
7.117
7.091
7.082
30,728
-0.02(-0.24%)
Sep 09, 2021
7.281
7.281
7.073
7.099
59,981
+0.02(+0.24%)
Sep 08, 2021
7.117
7.134
7.056
7.082
134,096
-0.04(-0.61%)
Sep 07, 2021
7.203
7.290
7.117
7.125
60,804
-0.10(-1.44%)
Sep 03, 2021
7.229
7.264
7.229
7.229
27,658
-0.02(-0.24%)
Sep 02, 2021
7.290
7.359
7.247
7.247
30,080
-0.04(-0.59%)
Sep 01, 2021
7.377
7.377
7.281
7.290
101,778
-0.06(-0.83%)
Aug 31, 2021
7.377
7.377
7.308
7.351
104,578
+0.00(+0.00%)
Aug 30, 2021
7.316
7.351
7.290
7.351
71,693
+0.03(+0.47%)
Aug 27, 2021
7.264
7.325
7.246
7.316
66,470
+0.06(+0.84%)
Aug 26, 2021
7.195
7.255
7.195
7.255
51,751
+0.06(+0.84%)
Aug 25, 2021
7.238
7.238
7.195
7.195
36,810
-0.02(-0.30%)
Aug 24, 2021
7.229
7.229
7.195
7.216
25,173
-0.01(-0.18%)
Aug 23, 2021
7.177
7.238
7.143
7.229
50,806
+0.05(+0.72%)
Aug 20, 2021
7.125
7.221
7.108
7.177
44,347
+0.03(+0.36%)
Aug 19, 2021
7.134
7.151
7.064
7.151
50,803
+0.01(+0.12%)
Aug 18, 2021
7.117
7.143
7.091
7.143
32,050
+0.04(+0.61%)
Aug 17, 2021
7.091
7.117
7.091
7.099
57,150
-0.02(-0.24%)
Aug 16, 2021
7.117
7.169
7.117
7.117
33,217
+0.00(+0.00%)
Aug 13, 2021
7.082
7.151
7.082
7.117
38,793
+0.05(+0.76%)
Aug 12, 2021
7.124
7.149
7.063
7.063
69,449
-0.04(-0.61%)
Aug 11, 2021
7.158
7.158
7.072
7.106
76,111
-0.02(-0.24%)
Aug 10, 2021
7.175
7.236
7.089
7.124
93,735
-0.08(-1.08%)
Aug 09, 2021
7.210
7.227
7.171
7.201
38,968
+0.03(+0.48%)
Aug 06, 2021
7.193
7.219
7.106
7.167
33,957
+0.03(+0.36%)
Aug 05, 2021
7.288
7.339
7.124
7.141
80,522
-0.16(-2.13%)
Aug 04, 2021
7.244
7.322
7.244
7.296
40,121
+0.08(+1.08%)
Aug 03, 2021
7.236
7.261
7.219
7.219
28,923
-0.04(-0.59%)
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.