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
Brazil Bovespa Index
(IX:
BVSP
)
124,305.57
-423.83 (-0.34%)
Daily Price
Updated: 5:22 PM EDT, May 24, 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 (%)
Jan 31, 2015
47759
47759
46484
46908
0
-854.00(-1.79%)
Jan 30, 2015
47696
47894
47007
47762
0
+67.00(+0.14%)
Jan 29, 2015
48589
48589
47550
47695
0
-896.00(-1.84%)
Jan 28, 2015
48577
48864
47352
48591
0
+14.00(+0.03%)
Jan 27, 2015
48712
48712
48004
48577
0
-198.00(-0.41%)
Jan 24, 2015
49432
49523
48496
48775
0
-668.00(-1.35%)
Jan 23, 2015
49227
50281
49227
49443
0
+219.00(+0.44%)
Jan 22, 2015
47888
49329
47888
49224
0
+1347.00(+2.81%)
Jan 21, 2015
47759
48687
47619
47877
0
+119.00(+0.25%)
Jan 20, 2015
49009
49009
47503
47758
0
-1259.00(-2.57%)
Jan 17, 2015
48028
49264
48028
49017
0
+991.00(+2.06%)
Jan 16, 2015
47648
48853
47648
48026
0
+380.00(+0.80%)
Jan 15, 2015
48038
48281
47372
47646
0
-396.00(-0.82%)
Jan 14, 2015
48144
48939
48042
48042
0
-98.00(-0.20%)
Jan 13, 2015
48840
48840
47956
48140
0
-700.00(-1.43%)
Jan 10, 2015
49955
49955
48501
48840
0
-1103.00(-2.21%)
Jan 09, 2015
49463
50261
49017
49943
0
+480.00(+0.97%)
Jan 08, 2015
48006
49882
48006
49463
0
+1462.00(+3.05%)
Jan 07, 2015
47517
48061
47338
48001
0
+484.00(+1.02%)
Jan 06, 2015
48512
48512
47264
47517
0
-995.00(-2.05%)
Jan 03, 2015
50005
50005
48345
48512
0
-1495.00(-2.99%)
Jan 01, 2015
50601
50841
49993
50007
0
+0.00(+0.00%)
Dec 31, 2014
50601
50841
49993
50007
0
-587.00(-1.16%)
Dec 30, 2014
50145
50903
50008
50594
0
+449.00(+0.90%)
Dec 27, 2014
50891
50973
49914
50145
0
-745.00(-1.46%)
Dec 24, 2014
50121
50890
49815
50890
0
+769.00(+1.53%)
Dec 23, 2014
49651
50121
49105
50121
0
+470.00(+0.95%)
Dec 20, 2014
48492
49658
48435
49651
0
+1155.00(+2.38%)
Dec 19, 2014
48714
49565
48296
48496
4,240,500
-218.00(-0.45%)
Dec 18, 2014
47008
49258
47008
48714
6,209,500
+1706.00(+3.63%)
Dec 17, 2014
47016
47595
45853
47008
5,339,900
-11.00(-0.02%)
Dec 16, 2014
48002
48401
46410
47019
4,685,700
-983.00(-2.05%)
Dec 13, 2014
49861
49861
47973
48002
3,756,700
-1859.00(-3.73%)
Dec 12, 2014
49548
49946
48808
49861
3,828,900
+313.00(+0.63%)
Dec 11, 2014
50192
50192
49297
49548
3,168,900
-645.00(-1.29%)
Dec 10, 2014
50250
50260
49395
50193
3,852,900
-81.00(-0.16%)
Dec 09, 2014
51992
51992
50015
50274
3,302,600
-1718.00(-3.30%)
Dec 06, 2014
51427
52023
51163
51992
2,530,100
+565.00(+1.10%)
Dec 05, 2014
52320
52539
51074
51427
2,913,300
-893.00(-1.71%)
Dec 04, 2014
51610
52470
51610
52320
2,724,600
+708.00(+1.37%)
Dec 03, 2014
52278
52640
51471
51612
3,296,400
-665.00(-1.27%)
Dec 02, 2014
54719
54719
52157
52277
4,312,800
-2387.00(-4.37%)
Nov 29, 2014
54731
55436
54664
54664
2,637,700
-57.00(-0.10%)
Nov 28, 2014
55100
56065
54593
54721
2,292,700
-377.00(-0.68%)
Nov 27, 2014
55561
56100
54977
55098
3,033,300
-463.00(-0.83%)
Nov 26, 2014
55410
56387
55204
55561
5,033,200
+154.00(+0.28%)
Nov 25, 2014
56086
57359
55292
55407
4,588,700
-677.00(-1.21%)
Nov 22, 2014
53403
56214
53403
56084
6,026,200
+2681.00(+5.02%)
Nov 21, 2014
53403
53403
53403
53403
0
+1.00(+0.00%)
Nov 20, 2014
52061
53402
52031
53402
4,251,300
+1340.00(+2.57%)
Nov 19, 2014
51257
52122
51067
52062
3,639,700
+805.00(+1.57%)
Nov 18, 2014
51772
52223
51047
51257
2,824,600
-515.00(-0.99%)
Nov 15, 2014
51834
51900
50886
51772
3,789,300
-74.00(-0.14%)
Nov 14, 2014
52979
53323
51846
51846
3,032,900
-1133.00(-2.14%)
Nov 13, 2014
52473
53435
52187
52979
3,198,600
+505.00(+0.96%)
Nov 12, 2014
52718
52718
52003
52474
2,678,500
-251.00(-0.48%)
Nov 11, 2014
53223
53830
52716
52725
2,973,700
-498.00(-0.94%)
Nov 08, 2014
52637
53483
52197
53223
3,592,600
+586.00(+1.11%)
Nov 07, 2014
53697
53697
52418
52637
3,692,500
-1061.00(-1.98%)
Nov 06, 2014
54384
54384
53589
53698
2,901,600
-686.00(-1.26%)
Nov 05, 2014
53947
54384
53432
54384
3,529,800
+437.00(+0.81%)
Nov 04, 2014
54629
54629
53054
53947
3,665,200
-682.00(-1.25%)
Oct 31, 2014
52338
54629
52335
54629
5,348,200
+2292.00(+4.38%)
Oct 30, 2014
51049
52574
51049
52337
4,299,700
+1288.00(+2.52%)
Oct 29, 2014
52330
52330
51049
51049
4,915,300
-1281.00(-2.45%)
Oct 28, 2014
50504
52374
50503
52330
5,761,300
+1826.00(+3.62%)
Oct 27, 2014
51937
51937
48722
50504
7,999,300
-1437.00(-2.77%)
Oct 24, 2014
50687
53146
50596
51941
5,852,100
+1228.00(+2.42%)
Oct 23, 2014
52409
52409
50654
50713
6,346,100
-1698.00(-3.24%)
Oct 22, 2014
52427
53229
52064
52411
3,755,400
-21.00(-0.04%)
Oct 21, 2014
54300
54300
51922
52432
6,578,000
-1871.00(-3.45%)
Oct 20, 2014
55720
55720
54300
54303
3,868,300
-1421.00(-2.55%)
Oct 17, 2014
54298
55949
54298
55724
4,406,300
+1426.00(+2.63%)
Oct 16, 2014
56124
56124
54132
54298
5,427,800
-1837.00(-3.27%)
Oct 15, 2014
58012
58012
54919
56135
5,671,200
-1880.00(-3.24%)
Oct 14, 2014
57946
58856
57258
58015
3,904,700
+59.00(+0.10%)
Oct 13, 2014
55312
58747
55312
57956
4,544,400
+2645.00(+4.78%)
Oct 10, 2014
57266
57266
55311
55311
3,635,700
-1957.00(-3.42%)
Oct 09, 2014
57079
58246
57077
57268
4,503,200
+209.00(+0.37%)
Oct 08, 2014
57440
58191
56199
57059
4,807,200
-377.00(-0.66%)
Oct 07, 2014
57124
58318
57124
57436
4,874,100
+320.00(+0.56%)
Oct 06, 2014
54542
58897
54542
57116
6,714,000
+2576.00(+4.72%)
Oct 03, 2014
53519
54540
53368
54540
3,708,600
+1021.00(+1.91%)
Oct 02, 2014
52859
54022
52481
53519
3,986,300
+661.00(+1.25%)
Oct 01, 2014
54115
54115
52647
52858
4,918,800
-1258.00(-2.32%)
Sep 30, 2014
54626
54626
53536
54116
5,222,300
-509.00(-0.93%)
Sep 29, 2014
57211
57211
54124
54625
5,186,400
-2587.00(-4.52%)
Sep 26, 2014
55965
57489
55946
57212
2,982,200
+1250.00(+2.23%)
Sep 25, 2014
56822
56822
55876
55962
2,845,400
-862.00(-1.52%)
Sep 24, 2014
56539
57131
55934
56824
2,848,300
+283.00(+0.50%)
Sep 23, 2014
56818
57332
56086
56541
3,317,200
-277.00(-0.49%)
Sep 22, 2014
57788
57788
55974
56818
3,814,900
-971.00(-1.68%)
Sep 19, 2014
58356
58516
57514
57789
3,464,700
-586.00(-1.00%)
Sep 18, 2014
59108
59267
58118
58375
3,848,200
-733.00(-1.24%)
Sep 17, 2014
59115
60025
59096
59108
3,525,800
-7.00(-0.01%)
Sep 16, 2014
57949
60243
57946
59115
4,876,300
+1166.00(+2.01%)
Sep 15, 2014
56930
57949
56852
57949
2,902,300
+1021.00(+1.79%)
Sep 12, 2014
58336
58336
56666
56928
4,620,200
-1409.00(-2.42%)
Sep 11, 2014
58202
58809
58112
58337
2,893,100
+138.00(+0.24%)
Sep 10, 2014
58675
58675
57450
58199
3,805,800
-477.00(-0.81%)
Sep 09, 2014
59158
59485
58306
58676
4,461,200
-517.00(-0.87%)
Sep 08, 2014
60708
61513
59191
59193
4,386,000
-1489.00(-2.45%)
Sep 05, 2014
60800
61030
60244
60682
3,808,600
-118.00(-0.19%)
Sep 04, 2014
61836
61836
60739
60800
4,010,700
-1037.00(-1.68%)
Sep 03, 2014
61900
62305
61199
61837
4,164,300
-59.00(-0.10%)
Sep 02, 2014
61142
62231
60931
61896
3,995,800
+755.00(+1.23%)
Sep 01, 2014
61295
62279
61141
61141
2,769,100
-147.00(-0.24%)
Aug 29, 2014
60291
61443
60273
61288
4,942,400
+997.00(+1.65%)
Aug 28, 2014
60945
60980
60189
60291
4,462,600
-660.00(-1.08%)
Aug 27, 2014
59822
61247
59822
60951
5,389,100
+1130.00(+1.89%)
Aug 26, 2014
59735
60093
59522
59821
4,014,100
+86.00(+0.14%)
Aug 25, 2014
58408
59743
58408
59735
2,875,600
+1328.00(+2.27%)
Aug 22, 2014
58992
58992
58164
58407
2,327,300
-585.00(-0.99%)
Aug 21, 2014
58878
59207
58558
58992
3,322,000
+114.00(+0.19%)
Aug 20, 2014
58450
59010
58320
58878
3,300,100
+429.00(+0.73%)
Aug 19, 2014
57561
58475
57371
58449
3,485,000
+888.00(+1.54%)
Aug 18, 2014
56968
57665
56968
57561
3,268,300
+597.00(+1.05%)
Aug 15, 2014
55783
56965
55783
56964
3,437,700
+1184.00(+2.12%)
Aug 14, 2014
55558
55947
55437
55780
3,045,400
+199.00(+0.36%)
Aug 13, 2014
56454
56736
55239
55581
4,810,800
-861.00(-1.53%)
Aug 12, 2014
56613
56811
56312
56442
2,145,000
-171.00(-0.30%)
Aug 11, 2014
55578
56657
55578
56613
2,672,500
+1040.00(+1.87%)
Aug 08, 2014
56187
56187
55319
55573
3,017,300
-615.00(-1.09%)
Aug 07, 2014
56487
56923
55986
56188
3,049,200
-299.00(-0.53%)
Aug 06, 2014
56202
56797
55696
56487
4,006,200
+285.00(+0.51%)
Aug 05, 2014
56621
56937
56064
56202
3,752,600
-414.00(-0.73%)
Aug 04, 2014
55906
56620
55586
56616
2,195,100
+713.10(+1.28%)
Aug 03, 2014
55827
56059
55267
55903
0
+0.00(+0.00%)
Aug 02, 2014
55827
56059
55267
55903
0
-0.10(-0.00%)
Aug 01, 2014
55827
56059
55267
55903
3,229,100
+74.00(+0.13%)
Jul 31, 2014
56878
56878
55502
55829
3,488,600
-1049.00(-1.84%)
Jul 30, 2014
57119
57439
56706
56878
2,446,200
-241.00(-0.42%)
Jul 29, 2014
57697
58013
57083
57119
2,702,100
-577.00(-1.00%)
Jul 28, 2014
57823
58040
57415
57696
2,366,800
-125.00(-0.22%)
Jul 25, 2014
57978
58069
57648
57821
2,422,200
-157.00(-0.27%)
Jul 24, 2014
57420
58122
57357
57978
3,040,100
+558.00(+0.97%)
Jul 23, 2014
57983
57983
57142
57420
2,735,100
-563.00(-0.97%)
Jul 22, 2014
57636
58138
57500
57983
3,010,300
+349.00(+0.61%)
Jul 21, 2014
57014
57756
56864
57634
3,034,800
+621.10(+1.09%)
Jul 20, 2014
55639
57484
55639
57013
0
+0.00(+0.00%)
Jul 19, 2014
55639
57484
55639
57013
0
-0.10(-0.00%)
Jul 18, 2014
55639
57484
55639
57013
5,296,300
+1375.00(+2.47%)
Jul 17, 2014
55712
56190
55237
55638
3,975,700
-79.00(-0.14%)
Jul 16, 2014
55973
56332
55573
55717
4,094,500
-257.00(-0.46%)
Jul 15, 2014
55742
56107
55629
55974
3,222,300
+230.00(+0.41%)
Jul 14, 2014
54786
55896
54786
55744
4,170,300
+958.10(+1.75%)
Jul 13, 2014
54593
54952
54320
54786
0
+0.00(+0.00%)
Jul 12, 2014
54593
54952
54320
54786
0
-0.10(-0.00%)
Jul 11, 2014
54593
54952
54320
54786
3,377,200
+193.00(+0.35%)
Jul 10, 2014
53643
54600
53643
54593
4,720,300
+958.00(+1.79%)
Jul 09, 2014
53635
53635
53635
53635
0
+1.00(+0.00%)
Jul 08, 2014
53813
53905
53459
53634
1,854,600
-168.00(-0.31%)
Jul 07, 2014
54042
54042
53376
53802
2,194,500
-253.90(-0.47%)
Jul 06, 2014
53893
54087
53704
54056
0
+0.00(+0.00%)
Jul 05, 2014
53893
54087
53704
54056
0
-0.10(-0.00%)
Jul 04, 2014
53893
54087
53704
54056
753,800
+181.00(+0.34%)
Jul 03, 2014
53029
53877
52760
53875
3,302,900
+846.00(+1.60%)
Jul 02, 2014
53171
53245
52735
53029
3,156,000
-143.00(-0.27%)
Jul 01, 2014
53170
53698
52887
53172
2,693,300
+4.00(+0.01%)
Jun 30, 2014
53159
53311
52709
53168
2,448,700
+10.70(+0.02%)
Jun 29, 2014
53507
53614
52919
53157
0
+0.00(+0.00%)
Jun 28, 2014
53507
53614
52919
53157
0
+0.30(+0.00%)
Jun 27, 2014
53507
53614
52919
53157
2,370,800
-350.00(-0.65%)
Jun 26, 2014
53427
53790
53331
53507
2,241,300
+81.00(+0.15%)
Jun 25, 2014
54281
54393
53363
53426
2,953,100
-855.00(-1.58%)
Jun 24, 2014
54194
55002
54094
54281
3,121,500
+71.00(+0.13%)
Jun 23, 2014
54637
54724
54097
54210
1,403,100
-428.20(-0.78%)
Jun 22, 2014
55192
55192
54540
54638
0
+0.00(+0.00%)
Jun 21, 2014
55192
55192
54540
54638
0
+0.20(+0.00%)
Jun 20, 2014
55192
55192
54540
54638
2,347,800
-565.00(-1.02%)
Jun 19, 2014
55203
55203
55203
55203
0
+1.00(+0.00%)
Jun 18, 2014
54300
55202
54046
55202
3,265,400
+902.00(+1.66%)
Jun 17, 2014
54630
54638
54150
54300
1,588,400
-330.00(-0.60%)
Jun 16, 2014
54807
54855
54475
54630
2,637,400
-176.60(-0.32%)
Jun 15, 2014
55102
55104
54649
54807
0
+0.00(+0.00%)
Jun 14, 2014
55102
55104
54649
54807
0
-0.40(-0.00%)
Jun 13, 2014
55102
55104
54649
54807
2,664,400
-295.00(-0.54%)
Jun 12, 2014
55102
55102
55102
55102
0
+0.00(+0.00%)
Jun 11, 2014
54677
55284
54677
55102
3,796,000
+498.00(+0.91%)
Jun 10, 2014
54273
54604
53960
54604
3,729,900
+331.00(+0.61%)
Jun 09, 2014
53129
54462
53091
54273
3,660,000
+1144.30(+2.15%)
Jun 08, 2014
51562
53175
51562
53129
0
+0.00(+0.00%)
Jun 07, 2014
51562
53175
51562
53129
0
-0.30(-0.00%)
Jun 06, 2014
51562
53175
51562
53129
4,298,400
+1570.00(+3.05%)
Jun 05, 2014
51833
52245
51470
51559
2,890,000
-274.00(-0.53%)
Jun 04, 2014
52032
52032
51609
51833
2,571,500
-199.00(-0.38%)
Jun 03, 2014
51606
52032
51377
52032
2,859,400
+426.00(+0.83%)
Jun 02, 2014
51239
51879
51239
51606
2,597,900
+366.70(+0.72%)
Jun 01, 2014
52233
52233
51239
51239
0
+0.00(+0.00%)
May 31, 2014
52233
52233
51239
51239
0
+0.30(+0.00%)
May 30, 2014
52233
52233
51239
51239
4,533,200
-1000.00(-1.91%)
May 29, 2014
52649
52889
52031
52239
2,394,300
-401.00(-0.76%)
May 28, 2014
52174
52858
52009
52640
2,842,500
+466.00(+0.89%)
May 27, 2014
52932
53309
52079
52174
2,894,700
-759.00(-1.43%)
May 26, 2014
52650
53044
52650
52933
1,186,800
+306.60(+0.58%)
May 25, 2014
52808
52936
52403
52626
0
+0.00(+0.00%)
May 24, 2014
52808
52936
52403
52626
0
+0.40(+0.00%)
May 23, 2014
52808
52936
52403
52626
2,462,300
-180.00(-0.34%)
May 22, 2014
52206
52851
52133
52806
2,941,400
+603.00(+1.16%)
May 21, 2014
52366
52875
52203
52203
3,248,100
-163.00(-0.31%)
May 20, 2014
53353
53843
52313
52366
3,948,600
-987.00(-1.85%)
May 19, 2014
53976
53991
53267
53353
3,089,500
-622.80(-1.15%)
May 18, 2014
53856
54382
53709
53976
0
+0.00(+0.00%)
May 17, 2014
53856
54382
53709
53976
0
-0.20(-0.00%)
May 16, 2014
53856
54382
53709
53976
3,541,400
+120.00(+0.22%)
May 15, 2014
54404
54404
53565
53856
3,436,100
-557.00(-1.02%)
May 14, 2014
53913
54459
53867
54413
2,878,900
+506.00(+0.94%)
May 13, 2014
54056
54243
53731
53907
2,956,600
-146.00(-0.27%)
May 12, 2014
53103
54053
53103
54053
2,744,300
+952.70(+1.79%)
May 11, 2014
53422
53639
53057
53100
0
+0.00(+0.00%)
May 10, 2014
53422
53639
53057
53100
0
+0.30(+0.00%)
May 09, 2014
53422
53639
53057
53100
3,177,900
-322.00(-0.60%)
May 08, 2014
54053
54249
53222
53422
3,344,300
-631.00(-1.17%)
May 07, 2014
53786
54226
53499
54053
4,569,600
+273.00(+0.51%)
May 06, 2014
53446
53986
53094
53780
4,965,700
+334.00(+0.62%)
May 05, 2014
52989
53506
52931
53446
4,441,100
+465.70(+0.88%)
May 04, 2014
51630
53060
51628
52980
0
+0.00(+0.00%)
May 03, 2014
51630
53060
51628
52980
0
+0.30(+0.00%)
May 02, 2014
51630
53060
51628
52980
8,106,000
+1353.00(+2.62%)
May 01, 2014
51627
51627
51627
51627
0
+0.00(+0.00%)
Apr 30, 2014
51838
51838
51251
51627
4,623,600
-212.00(-0.41%)
Apr 29, 2014
51386
52416
51386
51839
4,326,300
+455.00(+0.89%)
Apr 28, 2014
51397
51472
50777
51384
2,711,300
-15.40(-0.03%)
Apr 27, 2014
51817
51817
51019
51399
0
+0.00(+0.00%)
Apr 26, 2014
51817
51817
51019
51399
0
+0.40(+0.00%)
Apr 25, 2014
51817
51817
51019
51399
2,954,700
-418.00(-0.81%)
Apr 24, 2014
51570
51963
51238
51817
3,186,900
+247.00(+0.48%)
Apr 23, 2014
51975
51975
51400
51570
2,844,000
-407.00(-0.78%)
Apr 22, 2014
52112
52460
51682
51977
3,492,900
-135.00(-0.26%)
Apr 21, 2014
52112
52112
52112
52112
0
+0.10(+0.00%)
Apr 20, 2014
51201
52338
50887
52112
0
+0.00(+0.00%)
Apr 19, 2014
51201
52338
50887
52112
0
-0.10(-0.00%)
Apr 18, 2014
52112
52112
52112
52112
0
+1.00(+0.00%)
Apr 17, 2014
51200
52338
50886
52111
3,015,500
+910.00(+1.78%)
Apr 16, 2014
50469
51288
50469
51201
3,427,100
+747.00(+1.48%)
Apr 15, 2014
51593
51593
49890
50454
3,858,800
-1143.00(-2.22%)
Apr 14, 2014
51867
52110
51361
51597
2,686,800
-270.30(-0.52%)
Apr 13, 2014
51128
51871
50518
51867
0
+0.00(+0.00%)
Apr 12, 2014
51128
51871
50518
51867
0
+0.30(+0.00%)
Apr 11, 2014
51128
51871
50518
51867
3,395,300
+739.00(+1.45%)
Apr 10, 2014
51185
51522
50732
51128
3,588,900
-57.00(-0.11%)
Apr 09, 2014
51629
51629
50653
51185
4,195,300
-444.00(-0.86%)
Apr 08, 2014
52173
53394
51377
51629
5,496,100
-526.00(-1.01%)
Apr 07, 2014
51115
52229
51115
52155
3,673,400
+1073.20(+2.10%)
Apr 06, 2014
51428
52288
51034
51082
0
+0.00(+0.00%)
Apr 05, 2014
51428
52288
51034
51082
0
-0.20(-0.00%)
Apr 04, 2014
51428
52288
51034
51082
3,696,200
-326.00(-0.63%)
Apr 03, 2014
51712
51991
51059
51408
3,503,400
-293.00(-0.57%)
Apr 02, 2014
50273
51794
50201
51701
4,790,700
+1431.00(+2.85%)
Apr 01, 2014
50412
50627
49774
50270
3,501,200
-145.00(-0.29%)
Mar 31, 2014
49770
50418
49770
50415
3,645,900
+646.90(+1.30%)
Mar 30, 2014
49653
50180
49606
49768
0
+0.00(+0.00%)
Mar 29, 2014
49653
50180
49606
49768
0
+0.10(+0.00%)
Mar 28, 2014
49653
50181
49606
49768
4,230,500
+121.00(+0.24%)
Mar 27, 2014
47965
49647
47962
49647
5,928,200
+1681.00(+3.50%)
Mar 26, 2014
48182
48725
47963
47966
3,439,100
-214.00(-0.44%)
Mar 25, 2014
47993
48441
47950
48180
2,953,800
+187.00(+0.39%)
Mar 24, 2014
47382
48142
47382
47993
3,008,900
+612.10(+1.29%)
Mar 23, 2014
47272
47832
46721
47381
0
+0.00(+0.00%)
Mar 22, 2014
47272
47832
46721
47381
0
-0.10(-0.00%)
Mar 21, 2014
47272
47832
46721
47381
4,187,600
+102.00(+0.22%)
Mar 20, 2014
46565
47484
46151
47279
4,364,800
+712.00(+1.53%)
Mar 19, 2014
46153
46803
45910
46567
3,337,700
+416.00(+0.90%)
Mar 18, 2014
45115
46217
45075
46151
3,593,900
+1033.00(+2.29%)
Mar 17, 2014
44979
45499
44969
45118
2,929,300
+152.30(+0.34%)
Mar 15, 2014
45444
45562
44905
44966
0
-0.30(-0.00%)
Mar 14, 2014
45444
45562
44905
44966
3,477,100
-478.00(-1.05%)
Mar 13, 2014
45864
46176
45250
45444
3,118,200
-418.00(-0.91%)
Mar 12, 2014
45687
45916
45508
45862
3,021,300
+164.00(+0.36%)
Mar 11, 2014
45533
46050
45401
45698
3,281,500
+165.00(+0.36%)
Mar 10, 2014
46242
46242
45204
45533
3,673,600
-711.10(-1.54%)
Mar 09, 2014
47093
47218
46086
46244
0
+0.10(+0.00%)
Mar 08, 2014
47093
47218
46086
46244
3,982,800
-849.00(-1.80%)
Mar 07, 2014
46592
47401
46502
47093
3,164,900
+504.00(+1.08%)
Mar 06, 2014
47092
47154
46473
46589
2,293,000
-505.00(-1.07%)
Mar 05, 2014
47094
47094
47094
47094
0
+0.00(+0.00%)
Mar 04, 2014
47094
47094
47094
47094
0
-0.40(-0.00%)
Mar 03, 2014
47614
47813
47044
47094
0
+0.00(+0.00%)
Mar 02, 2014
47614
47813
47044
47094
0
+0.40(+0.00%)
Mar 01, 2014
47614
47813
47043
47094
4,088,300
-513.00(-1.08%)
Feb 28, 2014
46622
47781
46622
47607
3,046,300
+1008.00(+2.16%)
Feb 27, 2014
46718
47010
46403
46599
3,225,700
-117.00(-0.25%)
Feb 26, 2014
47388
47388
46614
46716
2,924,800
-678.00(-1.43%)
Feb 25, 2014
47376
47539
46991
47394
2,990,700
+0.50(+0.00%)
Feb 24, 2014
47376
47539
46991
47394
0
+13.30(+0.03%)
Feb 23, 2014
47290
47816
47075
47380
0
+0.20(+0.00%)
Feb 22, 2014
47290
47816
47075
47380
2,605,800
+91.00(+0.19%)
Feb 21, 2014
47127
47600
46634
47289
2,996,900
+138.00(+0.29%)
Feb 20, 2014
46597
47155
46134
47151
3,995,400
+551.00(+1.18%)
Feb 19, 2014
47575
47712
46600
46600
3,860,000
-976.00(-2.05%)
Feb 18, 2014
48200
48298
47540
47576
1,884,200
-625.10(-1.30%)
Feb 17, 2014
47816
48314
47756
48201
0
+0.00(+0.00%)
Feb 16, 2014
47816
48314
47756
48201
0
+0.10(+0.00%)
Feb 15, 2014
47816
48314
47756
48201
3,192,200
+388.00(+0.81%)
Feb 14, 2014
48211
48211
47129
47813
3,167,100
-404.00(-0.84%)
Feb 13, 2014
48467
48669
48044
48217
2,766,300
-246.00(-0.51%)
Feb 12, 2014
47715
48604
47589
48463
3,379,300
+752.00(+1.58%)
Feb 11, 2014
48070
48136
47465
47711
2,634,500
+0.20(+0.00%)
Feb 10, 2014
48070
48136
47465
47711
0
-362.80(-0.75%)
Feb 09, 2014
47740
48253
47557
48074
0
-0.40(-0.00%)
Feb 08, 2014
47739
48253
47557
48074
3,195,800
+336.00(+0.70%)
Feb 07, 2014
46988
48034
46632
47738
3,632,200
+1114.00(+2.39%)
Feb 06, 2014
46964
47148
46224
46624
3,358,900
-340.00(-0.72%)
Feb 05, 2014
46148
47132
46146
46964
3,471,600
+816.00(+1.77%)
Feb 04, 2014
47623
47623
46109
46148
3,622,100
+0.50(+0.00%)
Feb 03, 2014
47623
47623
46109
46148
0
-1491.50(-3.13%)
Feb 02, 2014
47234
47652
46814
47639
0
+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.