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
Mettler-Toledo International
(NY:
MTD
)
1,481.74
+33.98 (+2.35%)
Streaming Delayed Price
Updated: 12:55 PM EDT, Jun 18, 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, 2024
1240
1240
1194
1197
123,434
-40.31(-3.26%)
Jan 30, 2024
1225
1239
1221
1238
125,655
+10.02(+0.82%)
Jan 29, 2024
1218
1231
1212
1227
108,754
+10.01(+0.82%)
Jan 26, 2024
1224
1238
1216
1217
133,080
+15.02(+1.25%)
Jan 25, 2024
1218
1218
1198
1202
176,998
-2.36(-0.20%)
Jan 24, 2024
1224
1233
1195
1205
211,542
-15.13(-1.24%)
Jan 23, 2024
1229
1229
1202
1220
135,916
+0.78(+0.06%)
Jan 22, 2024
1206
1219
1202
1219
158,480
+19.16(+1.60%)
Jan 19, 2024
1189
1202
1175
1200
153,689
+15.00(+1.27%)
Jan 18, 2024
1164
1188
1162
1185
135,092
+22.00(+1.89%)
Jan 17, 2024
1174
1192
1150
1163
204,503
-20.98(-1.77%)
Jan 16, 2024
1169
1188
1173
1184
183,686
+1.70(+0.14%)
Jan 12, 2024
1199
1205
1180
1182
162,632
-4.28(-0.36%)
Jan 11, 2024
1172
1195
1167
1187
252,140
+9.70(+0.82%)
Jan 10, 2024
1135
1177
1122
1177
266,666
+36.05(+3.16%)
Jan 09, 2024
1156
1186
1130
1141
103,321
-25.29(-2.17%)
Jan 08, 2024
1132
1167
1131
1166
116,030
+33.81(+2.99%)
Jan 05, 2024
1132
1169
1116
1132
195,971
-17.03(-1.48%)
Jan 04, 2024
1137
1151
1137
1149
129,601
+2.20(+0.19%)
Jan 03, 2024
1199
1201
1146
1147
178,510
-67.07(-5.52%)
Jan 02, 2024
1202
1230
1198
1214
137,523
+1.23(+0.10%)
Dec 29, 2023
1218
1223
1209
1213
100,774
-12.30(-1.00%)
Dec 28, 2023
1227
1231
1220
1225
71,441
+2.30(+0.19%)
Dec 27, 2023
1215
1227
1214
1223
83,423
+3.73(+0.31%)
Dec 26, 2023
1217
1225
1210
1219
73,036
+5.43(+0.45%)
Dec 22, 2023
1216
1220
1205
1214
65,490
+4.70(+0.39%)
Dec 21, 2023
1193
1220
1193
1209
104,425
+22.15(+1.87%)
Dec 20, 2023
1202
1221
1187
1187
150,152
-14.82(-1.23%)
Dec 19, 2023
1191
1204
1187
1202
113,943
+16.74(+1.41%)
Dec 18, 2023
1205
1205
1178
1185
157,647
-5.58(-0.47%)
Dec 15, 2023
1222
1225
1189
1191
289,560
-34.09(-2.78%)
Dec 14, 2023
1188
1228
1179
1225
371,451
+53.70(+4.59%)
Dec 13, 2023
1116
1175
1115
1171
172,430
+56.19(+5.04%)
Dec 12, 2023
1113
1117
1104
1115
105,395
+2.31(+0.21%)
Dec 11, 2023
1090
1120
1089
1112
122,878
+21.98(+2.02%)
Dec 08, 2023
1096
1110
1087
1091
129,594
-9.50(-0.86%)
Dec 07, 2023
1094
1108
1093
1100
98,791
+6.79(+0.62%)
Dec 06, 2023
1090
1108
1088
1093
123,782
+11.35(+1.05%)
Dec 05, 2023
1090
1097
1068
1082
124,031
-20.96(-1.90%)
Dec 04, 2023
1100
1118
1097
1103
118,572
-1.63(-0.15%)
Dec 01, 2023
1090
1104
1074
1104
102,306
+12.54(+1.15%)
Nov 30, 2023
1094
1101
1081
1092
216,883
-0.50(-0.05%)
Nov 29, 2023
1093
1101
1088
1092
115,692
+10.27(+0.95%)
Nov 28, 2023
1073
1090
1059
1082
136,243
+2.32(+0.21%)
Nov 27, 2023
1086
1086
1077
1080
139,710
-13.67(-1.25%)
Nov 24, 2023
1079
1094
1074
1094
91,728
+14.93(+1.38%)
Nov 22, 2023
1084
1099
1068
1079
417,088
-6.93(-0.64%)
Nov 21, 2023
1070
1128
1053
1086
489,077
+35.31(+3.36%)
Nov 20, 2023
1052
1057
1041
1050
472,830
+1.15(+0.11%)
Nov 17, 2023
1070
1070
1043
1049
294,299
-0.68(-0.06%)
Nov 16, 2023
1061
1065
1048
1050
239,096
-7.29(-0.69%)
Nov 15, 2023
1039
1067
1039
1057
387,438
+8.83(+0.84%)
Nov 14, 2023
1046
1053
1029
1048
275,770
+28.95(+2.84%)
Nov 13, 2023
1027
1035
1015
1019
200,895
-24.87(-2.38%)
Nov 10, 2023
1005
1047
953.28
1044
310,765
+19.56(+1.91%)
Nov 09, 2023
1046
1050
1018
1025
160,191
-13.73(-1.32%)
Nov 08, 2023
1044
1049
1033
1038
121,550
-4.00(-0.38%)
Nov 07, 2023
1027
1065
1027
1042
175,131
+8.58(+0.83%)
Nov 06, 2023
1031
1044
1027
1034
133,038
+1.64(+0.16%)
Nov 03, 2023
1007
1042
1007
1032
138,192
+40.85(+4.12%)
Nov 02, 2023
981.92
993.85
972.23
991.21
119,447
+21.73(+2.24%)
Nov 01, 2023
987.01
987.01
960.37
969.48
157,152
-15.72(-1.60%)
Oct 31, 2023
969.82
990.28
965.26
985.20
178,250
+22.83(+2.37%)
Oct 30, 2023
977.00
978.26
928.50
962.37
291,930
-13.88(-1.42%)
Oct 27, 2023
983.23
993.95
968.44
976.25
241,733
-6.04(-0.61%)
Oct 26, 2023
980.23
988.92
969.65
982.29
150,570
+7.03(+0.72%)
Oct 25, 2023
967.45
975.95
931.43
975.26
262,870
-16.55(-1.67%)
Oct 24, 2023
992.33
1006
981.97
991.81
223,759
-16.96(-1.68%)
Oct 23, 2023
1017
1021
1001
1009
140,782
-11.46(-1.12%)
Oct 20, 2023
1015
1028
1012
1020
128,324
+6.11(+0.60%)
Oct 19, 2023
1009
1040
1009
1014
155,480
+4.12(+0.41%)
Oct 18, 2023
1034
1040
1009
1010
154,604
-35.23(-3.37%)
Oct 17, 2023
1041
1056
1017
1045
123,106
-11.74(-1.11%)
Oct 16, 2023
1048
1063
1030
1057
173,914
+23.33(+2.26%)
Oct 13, 2023
1035
1050
1029
1034
231,568
-8.17(-0.78%)
Oct 12, 2023
1105
1105
1040
1042
188,205
-65.27(-5.90%)
Oct 11, 2023
1097
1108
1093
1107
111,627
+10.06(+0.92%)
Oct 10, 2023
1089
1105
1077
1097
176,468
+8.76(+0.80%)
Oct 09, 2023
1074
1090
1066
1088
91,523
+6.53(+0.60%)
Oct 06, 2023
1072
1090
1070
1082
122,741
+3.48(+0.32%)
Oct 05, 2023
1090
1090
1067
1078
119,347
-13.65(-1.25%)
Oct 04, 2023
1082
1095
1066
1092
84,724
+15.98(+1.49%)
Oct 03, 2023
1083
1093
1073
1076
87,584
-11.41(-1.05%)
Oct 02, 2023
1103
1105
1071
1087
142,525
-20.74(-1.87%)
Sep 29, 2023
1129
1132
1105
1108
133,265
-10.17(-0.91%)
Sep 28, 2023
1098
1131
1098
1118
140,844
+20.46(+1.86%)
Sep 27, 2023
1108
1111
1095
1098
114,533
-6.53(-0.59%)
Sep 26, 2023
1118
1123
1104
1104
104,224
-18.12(-1.61%)
Sep 25, 2023
1096
1124
1114
1122
135,239
+22.40(+2.04%)
Sep 22, 2023
1095
1109
1091
1100
184,559
+6.00(+0.55%)
Sep 21, 2023
1122
1129
1094
1094
158,434
-37.08(-3.28%)
Sep 20, 2023
1138
1146
1127
1131
115,915
-0.88(-0.08%)
Sep 19, 2023
1130
1142
1126
1132
209,259
-2.98(-0.26%)
Sep 18, 2023
1163
1163
1135
1135
147,335
-33.73(-2.89%)
Sep 15, 2023
1155
1213
1135
1169
344,929
+11.03(+0.95%)
Sep 14, 2023
1137
1168
1119
1158
176,017
+30.70(+2.72%)
Sep 13, 2023
1081
1139
1081
1127
190,372
+5.65(+0.50%)
Sep 12, 2023
1127
1131
1116
1121
116,519
-7.67(-0.68%)
Sep 11, 2023
1135
1139
1122
1129
158,802
-1.71(-0.15%)
Sep 08, 2023
1161
1163
1129
1131
154,116
-31.37(-2.70%)
Sep 07, 2023
1188
1191
1162
1162
132,988
-30.54(-2.56%)
Sep 06, 2023
1213
1213
1192
1193
135,051
-23.28(-1.91%)
Sep 05, 2023
1221
1236
1215
1216
200,703
-6.61(-0.54%)
Sep 01, 2023
1225
1236
1199
1222
136,116
+9.02(+0.74%)
Aug 31, 2023
1222
1227
1213
1213
173,765
-4.09(-0.34%)
Aug 30, 2023
1210
1223
1207
1218
114,639
+10.74(+0.89%)
Aug 29, 2023
1185
1208
1180
1207
107,902
+25.13(+2.13%)
Aug 28, 2023
1181
1187
1171
1182
114,465
+6.25(+0.53%)
Aug 25, 2023
1163
1182
1158
1175
102,151
+13.49(+1.16%)
Aug 24, 2023
1169
1179
1159
1162
108,100
-3.13(-0.27%)
Aug 23, 2023
1170
1183
1164
1165
147,561
+4.12(+0.35%)
Aug 22, 2023
1169
1176
1151
1161
123,738
-8.70(-0.74%)
Aug 21, 2023
1184
1185
1166
1170
142,328
-15.01(-1.27%)
Aug 18, 2023
1197
1202
1183
1185
154,540
-20.42(-1.69%)
Aug 17, 2023
1201
1210
1198
1205
200,650
+6.80(+0.57%)
Aug 16, 2023
1216
1231
1184
1198
197,972
-28.46(-2.32%)
Aug 15, 2023
1236
1239
1220
1227
155,267
-13.41(-1.08%)
Aug 14, 2023
1234
1245
1230
1240
151,397
+0.37(+0.03%)
Aug 11, 2023
1240
1254
1238
1240
125,323
-5.65(-0.45%)
Aug 10, 2023
1247
1270
1242
1245
199,052
+0.21(+0.02%)
Aug 09, 2023
1255
1260
1245
1245
58,975
-9.70(-0.77%)
Aug 08, 2023
1257
1259
1234
1255
136,404
-4.61(-0.37%)
Aug 07, 2023
1276
1278
1254
1260
111,405
-11.94(-0.94%)
Aug 04, 2023
1268
1289
1264
1271
105,944
+2.38(+0.19%)
Aug 03, 2023
1284
1284
1268
1269
131,273
-22.79(-1.76%)
Aug 02, 2023
1277
1316
1267
1292
161,978
+7.47(+0.58%)
Aug 01, 2023
1253
1294
1242
1284
172,150
+26.96(+2.14%)
Jul 31, 2023
1314
1314
1246
1257
226,495
-51.04(-3.90%)
Jul 28, 2023
1260
1313
1243
1309
305,298
-15.63(-1.18%)
Jul 27, 2023
1340
1365
1322
1324
232,099
-10.88(-0.81%)
Jul 26, 2023
1301
1336
1284
1335
269,977
+22.10(+1.68%)
Jul 25, 2023
1337
1365
1313
1313
268,368
-49.10(-3.60%)
Jul 24, 2023
1360
1376
1355
1362
175,782
+0.16(+0.01%)
Jul 21, 2023
1354
1379
1322
1362
225,838
+12.02(+0.89%)
Jul 20, 2023
1346
1365
1343
1350
103,665
+9.81(+0.73%)
Jul 19, 2023
1331
1347
1322
1340
166,119
+5.02(+0.38%)
Jul 18, 2023
1326
1337
1311
1335
126,557
+6.55(+0.49%)
Jul 17, 2023
1329
1335
1310
1328
101,757
-3.47(-0.26%)
Jul 14, 2023
1329
1338
1319
1332
95,396
+4.20(+0.32%)
Jul 13, 2023
1336
1336
1308
1328
127,062
+8.04(+0.61%)
Jul 12, 2023
1312
1328
1303
1320
99,651
+27.26(+2.11%)
Jul 11, 2023
1292
1305
1288
1292
82,147
-1.17(-0.09%)
Jul 10, 2023
1268
1294
1268
1294
141,675
+24.51(+1.93%)
Jul 07, 2023
1284
1298
1269
1269
160,899
-25.11(-1.94%)
Jul 06, 2023
1283
1296
1267
1294
124,643
-10.51(-0.81%)
Jul 05, 2023
1305
1317
1302
1305
105,519
-7.43(-0.57%)
Jul 03, 2023
1321
1321
1297
1312
68,218
+0.50(+0.04%)
Jun 30, 2023
1330
1336
1309
1312
167,947
-5.24(-0.40%)
Jun 29, 2023
1273
1321
1273
1317
163,779
+41.47(+3.25%)
Jun 28, 2023
1273
1284
1267
1275
114,105
+3.19(+0.25%)
Jun 27, 2023
1289
1289
1257
1272
150,090
-7.68(-0.60%)
Jun 26, 2023
1284
1292
1265
1280
110,577
-8.35(-0.65%)
Jun 23, 2023
1269
1297
1269
1288
188,838
+4.88(+0.38%)
Jun 22, 2023
1289
1294
1275
1283
116,103
-8.55(-0.66%)
Jun 21, 2023
1278
1304
1272
1292
171,310
+8.12(+0.63%)
Jun 20, 2023
1295
1298
1254
1284
185,253
-38.17(-2.89%)
Jun 16, 2023
1351
1362
1310
1322
188,848
-14.32(-1.07%)
Jun 15, 2023
1308
1337
1297
1336
159,456
-57.63(-4.13%)
May 08, 2023
1426
1427
1380
1394
100,474
-31.07(-2.18%)
May 05, 2023
1475
1475
1395
1425
237,497
-50.21(-3.40%)
May 04, 2023
1485
1497
1473
1475
144,068
-16.90(-1.13%)
May 03, 2023
1505
1518
1483
1492
144,381
-10.39(-0.69%)
May 02, 2023
1521
1525
1487
1502
137,748
-16.81(-1.11%)
May 01, 2023
1494
1522
1494
1519
103,588
+27.80(+1.86%)
Apr 28, 2023
1453
1496
1453
1492
85,851
+34.92(+2.40%)
Apr 27, 2023
1464
1464
1438
1457
133,693
-5.08(-0.35%)
Apr 26, 2023
1458
1476
1457
1462
111,652
-8.67(-0.59%)
Apr 25, 2023
1565
1565
1466
1470
114,668
-103.89(-6.60%)
Apr 24, 2023
1558
1574
1555
1574
69,158
+14.83(+0.95%)
Apr 21, 2023
1549
1561
1535
1559
100,230
+19.83(+1.29%)
Apr 20, 2023
1578
1578
1527
1540
157,554
-59.43(-3.72%)
Apr 19, 2023
1587
1602
1575
1599
54,956
+9.77(+0.61%)
Apr 18, 2023
1604
1616
1578
1589
74,149
-6.70(-0.42%)
Apr 17, 2023
1586
1596
1573
1596
72,044
+18.97(+1.20%)
Apr 14, 2023
1579
1589
1563
1577
64,833
-4.76(-0.30%)
Apr 13, 2023
1549
1586
1530
1582
99,358
+48.27(+3.15%)
Apr 12, 2023
1544
1558
1530
1533
64,329
+6.07(+0.40%)
Apr 11, 2023
1524
1541
1513
1527
68,615
+5.74(+0.38%)
Apr 10, 2023
1492
1524
1482
1522
74,746
+20.71(+1.38%)
Apr 06, 2023
1530
1530
1496
1501
96,402
-28.95(-1.89%)
Apr 05, 2023
1521
1542
1510
1530
69,386
+0.33(+0.02%)
Apr 04, 2023
1531
1542
1521
1530
78,067
-1.01(-0.07%)
Apr 03, 2023
1521
1538
1512
1531
84,897
+0.34(+0.02%)
Mar 31, 2023
1512
1532
1512
1530
84,920
+30.47(+2.03%)
Mar 30, 2023
1512
1518
1488
1500
59,471
+3.43(+0.23%)
Mar 29, 2023
1491
1500
1476
1496
65,232
+22.67(+1.54%)
Mar 28, 2023
1479
1485
1463
1474
45,186
-7.89(-0.53%)
Mar 27, 2023
1478
1498
1457
1482
78,987
+21.78(+1.49%)
Mar 24, 2023
1447
1460
1428
1460
63,490
+8.65(+0.60%)
Mar 23, 2023
1463
1490
1445
1451
73,060
-1.16(-0.08%)
Mar 22, 2023
1492
1511
1450
1452
92,084
-47.96(-3.20%)
Mar 21, 2023
1488
1500
1474
1500
86,863
+25.50(+1.73%)
Mar 20, 2023
1457
1480
1457
1475
57,640
+19.61(+1.35%)
Mar 17, 2023
1468
1471
1447
1455
160,628
-14.75(-1.00%)
Mar 16, 2023
1433
1478
1421
1470
75,571
+30.98(+2.15%)
Mar 15, 2023
1441
1456
1406
1439
81,967
-30.99(-2.11%)
Mar 14, 2023
1461
1474
1450
1470
76,137
+30.30(+2.10%)
Mar 13, 2023
1424
1452
1422
1440
67,030
+6.32(+0.44%)
Mar 10, 2023
1474
1474
1429
1433
75,674
-42.32(-2.87%)
Mar 09, 2023
1496
1505
1468
1476
73,480
-14.67(-0.98%)
Mar 08, 2023
1473
1490
1466
1490
54,946
+17.06(+1.16%)
Mar 07, 2023
1508
1508
1471
1473
70,471
-32.74(-2.17%)
Mar 06, 2023
1504
1527
1504
1506
108,571
-2.72(-0.18%)
Mar 03, 2023
1493
1511
1484
1509
57,504
+29.15(+1.97%)
Mar 02, 2023
1407
1481
1407
1479
105,148
+61.52(+4.34%)
Mar 01, 2023
1424
1441
1417
1418
87,520
-15.74(-1.10%)
Feb 28, 2023
1427
1453
1427
1434
171,477
+2.12(+0.15%)
Feb 27, 2023
1447
1459
1430
1432
64,281
+3.50(+0.25%)
Feb 24, 2023
1448
1452
1424
1428
78,466
-39.56(-2.70%)
Feb 23, 2023
1464
1472
1454
1468
62,858
+12.24(+0.84%)
Feb 22, 2023
1465
1473
1450
1455
113,109
-3.62(-0.25%)
Feb 21, 2023
1498
1498
1453
1459
138,874
-54.90(-3.63%)
Feb 17, 2023
1525
1535
1507
1514
90,258
-20.58(-1.34%)
Feb 16, 2023
1535
1551
1522
1535
76,036
-27.29(-1.75%)
Feb 15, 2023
1536
1562
1522
1562
98,078
+16.31(+1.06%)
Feb 14, 2023
1553
1572
1534
1545
87,012
-8.75(-0.56%)
Feb 13, 2023
1515
1560
1513
1554
116,633
+40.93(+2.70%)
Feb 10, 2023
1537
1544
1490
1513
163,223
-21.33(-1.39%)
Feb 09, 2023
1573
1587
1517
1535
133,858
-20.06(-1.29%)
Feb 08, 2023
1547
1570
1547
1555
69,741
-3.24(-0.21%)
Feb 07, 2023
1543
1573
1529
1558
119,059
+1.96(+0.13%)
Feb 06, 2023
1579
1594
1551
1556
109,997
-35.67(-2.24%)
Feb 03, 2023
1560
1609
1558
1592
126,240
+7.77(+0.49%)
Feb 02, 2023
1556
1596
1556
1584
99,140
+23.34(+1.50%)
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.