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
Berkshire Hathaway
(NY:
BRK-A
)
684,536.25
-3303.75 (-0.48%)
Streaming Delayed Price
Updated: 12:00 PM EDT, Sep 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 (%)
Oct 31, 2017
282100
282100
279690
280470
307
-1470.00(-0.52%)
Oct 30, 2017
282150
282790
281190
281940
238
+340.00(+0.12%)
Oct 27, 2017
282700
282799
280660
281600
197
-1210.00(-0.43%)
Oct 26, 2017
284290
284640
281870
282810
245
-225.00(-0.08%)
Oct 25, 2017
285350
285350
281600
283035
260
-1535.00(-0.54%)
Oct 24, 2017
284800
285950
284335
284570
291
+372.00(+0.13%)
Oct 23, 2017
283520
284575
283220
284198
218
+846.00(+0.30%)
Oct 20, 2017
281780
283390
281460
283352
234
+2537.00(+0.90%)
Oct 19, 2017
280500
280960
279700
280815
224
-475.00(-0.17%)
Oct 18, 2017
281715
282130
280790
281290
129
+240.00(+0.09%)
Oct 17, 2017
283000
283000
279900
281050
170
-910.00(-0.32%)
Oct 16, 2017
281800
282880
281410
281960
270
+1110.00(+0.40%)
Oct 13, 2017
280240
281930
279780
280850
207
+1467.00(+0.53%)
Oct 12, 2017
281410
281800
278980
279383
160
-1702.00(-0.61%)
Oct 11, 2017
282100
282100
279760
281085
244
-865.00(-0.31%)
Oct 10, 2017
281000
282270
280800
281950
260
+861.00(+0.31%)
Oct 09, 2017
281460
281700
280000
281089
129
+89.00(+0.03%)
Oct 06, 2017
281030
281180
279280
281000
198
+640.00(+0.23%)
Oct 05, 2017
279350
282000
278780
280360
306
+1690.00(+0.61%)
Oct 04, 2017
279200
279960
278385
278670
148
-30.00(-0.01%)
Oct 03, 2017
278200
279660
277000
278700
226
+690.00(+0.25%)
Oct 02, 2017
274999
278010
274500
278010
225
+3270.00(+1.19%)
Sep 29, 2017
274900
274950
273755
274740
203
-30.00(-0.01%)
Sep 28, 2017
275870
275945
273825
274770
101
-170.00(-0.06%)
Sep 27, 2017
275745
273801
274940
162
+2140.00(+0.78%)
Sep 26, 2017
273700
274270
272600
272800
172
-860.00(-0.31%)
Sep 25, 2017
273379
273861
271250
273660
184
+521.00(+0.19%)
Sep 22, 2017
274165
274200
272000
273139
207
-1461.00(-0.53%)
Sep 21, 2017
275475
275740
274600
274600
266
-1030.00(-0.37%)
Sep 20, 2017
275040
275820
273730
275630
729
+780.00(+0.28%)
Sep 19, 2017
271950
274850
271950
274850
315
+2370.00(+0.87%)
Sep 18, 2017
270980
272580
270340
272480
293
+2280.00(+0.84%)
Sep 15, 2017
268800
270510
268680
270200
379
+1878.00(+0.70%)
Sep 14, 2017
268400
268620
267760
268322
194
-128.00(-0.05%)
Sep 13, 2017
267100
268570
266890
268450
190
+539.00(+0.20%)
Sep 12, 2017
267400
268000
266798
267911
196
+1041.00(+0.39%)
Sep 11, 2017
267005
268880
266100
266870
228
+3270.00(+1.24%)
Sep 08, 2017
260500
263820
260490
263600
209
+3100.00(+1.19%)
Sep 07, 2017
265760
265760
259040
260500
576
-4920.00(-1.85%)
Sep 06, 2017
266500
266734
265160
265420
379
-324.00(-0.12%)
Sep 05, 2017
270350
270395
264600
265744
519
-5318.00(-1.96%)
Sep 01, 2017
272800
272885
271040
271062
207
-388.00(-0.14%)
Aug 31, 2017
271000
272857
270985
271450
229
+1030.00(+0.38%)
Aug 30, 2017
268450
271470
268100
270420
269
+2330.00(+0.87%)
Aug 29, 2017
267250
268160
266045
268090
270
+55.00(+0.02%)
Aug 28, 2017
270400
270400
267450
268035
282
-1726.00(-0.64%)
Aug 25, 2017
268820
270550
268820
269761
196
+1196.00(+0.45%)
Aug 24, 2017
270500
270630
267590
268565
276
-1865.00(-0.69%)
Aug 23, 2017
269000
271199
269000
270430
192
-530.00(-0.20%)
Aug 22, 2017
268252
271369
268252
270960
290
+2420.00(+0.90%)
Aug 21, 2017
267301
268614
266600
268540
278
+1163.00(+0.43%)
Aug 18, 2017
266100
268761
265612
267377
490
+302.00(+0.11%)
Aug 17, 2017
268100
268440
266636
267075
609
-781.00(-0.29%)
Aug 16, 2017
267000
268700
266590
267856
343
+1061.00(+0.40%)
Aug 15, 2017
267100
267380
266012
266795
331
+425.00(+0.16%)
Aug 14, 2017
265000
266543
265000
266370
170
+3370.00(+1.28%)
Aug 11, 2017
264660
265500
263000
263000
173
-1601.00(-0.61%)
Aug 10, 2017
265730
266711
264601
264601
193
-2429.00(-0.91%)
Aug 09, 2017
263390
267225
263270
267030
295
+2464.00(+0.93%)
Aug 08, 2017
266860
267360
264566
264566
178
-2419.00(-0.91%)
Aug 07, 2017
266350
267610
265850
266985
221
-3015.00(-1.12%)
Aug 04, 2017
268600
270000
268160
270000
252
+1630.00(+0.61%)
Aug 03, 2017
266625
268430
266200
268370
332
+1640.00(+0.61%)
Aug 02, 2017
264680
266950
264500
266730
279
+2409.00(+0.91%)
Aug 01, 2017
264500
262700
264321
133
+1535.00(+0.58%)
Jul 31, 2017
261604
263441
261370
262786
287
+1760.00(+0.67%)
Jul 28, 2017
259820
261560
258472
261026
200
+1317.00(+0.51%)
Jul 27, 2017
259390
259860
258760
259709
162
+109.00(+0.04%)
Jul 26, 2017
259600
260741
259300
259600
223
+190.00(+0.07%)
Jul 25, 2017
258730
260060
258660
259410
375
+1721.00(+0.67%)
Jul 24, 2017
257644
258210
257020
257689
198
+44.00(+0.02%)
Jul 21, 2017
257779
257779
256540
257645
250
-6.00(-0.00%)
Jul 20, 2017
257800
258300
257415
257651
223
+151.00(+0.06%)
Jul 19, 2017
256600
257786
256600
257500
224
+1400.00(+0.55%)
Jul 18, 2017
256390
256880
255860
256100
215
-100.00(-0.04%)
Jul 17, 2017
255950
257665
255650
256200
409
+180.00(+0.07%)
Jul 14, 2017
255149
256262
254400
256020
436
+20.00(+0.01%)
Jul 13, 2017
256300
256300
255180
256000
522
+0.00(+0.00%)
Jul 12, 2017
255500
256132
254500
256000
704
+500.00(+0.20%)
Jul 11, 2017
255200
256270
252254
255500
676
+100.00(+0.04%)
Jul 10, 2017
256750
257015
255050
255400
238
-1380.00(-0.54%)
Jul 07, 2017
255820
257000
254840
256780
280
+1230.00(+0.48%)
Jul 06, 2017
257640
257862
255150
255550
255
-1950.00(-0.76%)
Jul 05, 2017
257402
258750
257178
257500
253
-480.00(-0.19%)
Jul 03, 2017
254990
258970
254990
257980
216
+3280.00(+1.29%)
Jun 30, 2017
254240
255160
253980
254700
255
+799.00(+0.31%)
Jun 29, 2017
256170
256610
253030
253901
316
-759.00(-0.30%)
Jun 28, 2017
251920
255230
251920
254660
355
+3350.00(+1.33%)
Jun 27, 2017
251520
252065
250165
251310
264
-170.00(-0.07%)
Jun 26, 2017
252150
252450
250580
251480
348
-320.00(-0.13%)
Jun 23, 2017
253300
253300
250000
251800
268
-820.00(-0.32%)
Jun 22, 2017
253480
254040
252510
252620
224
-1780.00(-0.70%)
Jun 21, 2017
256400
256400
254160
254400
173
-1460.00(-0.57%)
Jun 20, 2017
256900
257290
255740
255860
226
-1460.00(-0.57%)
Jun 19, 2017
256960
257945
256310
257320
286
+870.00(+0.34%)
Jun 16, 2017
256070
256450
255130
256450
567
+854.00(+0.33%)
Jun 15, 2017
255920
256300
254440
255596
298
-1554.00(-0.60%)
Jun 14, 2017
256500
257200
254000
257150
319
-50.00(-0.02%)
Jun 13, 2017
257100
257698
256495
257200
363
+1300.00(+0.51%)
Jun 12, 2017
254965
255900
253900
255900
264
+935.00(+0.37%)
Jun 09, 2017
251660
255180
251280
254965
465
+4660.00(+1.86%)
Jun 08, 2017
249500
251820
249500
250305
439
+684.00(+0.27%)
Jun 07, 2017
249330
250105
249000
249621
388
+321.00(+0.13%)
Jun 06, 2017
249200
250012
248650
249300
332
-700.00(-0.28%)
Jun 05, 2017
249860
250735
249660
250000
301
+340.00(+0.14%)
Jun 02, 2017
249700
250600
248936
249660
532
-340.00(-0.14%)
Jun 01, 2017
248530
250290
247610
250000
1,110
+1560.00(+0.63%)
May 31, 2017
248000
248467
246520
248440
889
+339.00(+0.14%)
May 30, 2017
249010
249010
247025
248101
342
-439.00(-0.18%)
May 26, 2017
247730
248820
247690
248540
247
+690.00(+0.28%)
May 25, 2017
248120
248620
247110
247850
190
+371.00(+0.15%)
May 24, 2017
248501
248501
246910
247479
400
-642.00(-0.26%)
May 23, 2017
248100
248690
247390
248121
327
+301.00(+0.12%)
May 22, 2017
247500
248270
246200
247820
482
+2910.00(+1.19%)
May 19, 2017
243355
246220
242841
244910
254
+2400.00(+0.99%)
May 18, 2017
243000
244450
242180
242510
288
-600.00(-0.25%)
May 17, 2017
244500
244680
242500
243110
471
-2591.00(-1.05%)
May 16, 2017
246450
246450
245200
245701
147
-99.00(-0.04%)
May 15, 2017
246200
246277
245371
245800
273
+580.00(+0.24%)
May 12, 2017
244725
245590
244146
245220
196
-20.00(-0.01%)
May 11, 2017
245770
245770
243770
245240
234
-610.00(-0.25%)
May 10, 2017
245800
245850
245100
245850
362
-150.00(-0.06%)
May 09, 2017
247750
247940
245000
246000
371
-1160.00(-0.47%)
May 08, 2017
250000
250000
246401
247160
347
-2840.00(-1.14%)
May 05, 2017
250530
250530
249100
250000
351
+460.00(+0.18%)
May 04, 2017
251200
252000
249400
249540
286
-460.00(-0.18%)
May 03, 2017
248900
250825
248900
250000
214
+990.00(+0.40%)
May 02, 2017
248900
249460
248000
249010
220
+740.00(+0.30%)
May 01, 2017
248460
249420
248000
248270
180
+490.00(+0.20%)
Apr 28, 2017
249500
249500
246750
247780
251
-2170.00(-0.87%)
Apr 27, 2017
251460
251600
248475
249950
257
-1401.00(-0.56%)
Apr 26, 2017
251231
253390
250920
251351
263
+120.00(+0.05%)
Apr 25, 2017
250125
252000
250125
251231
362
+2381.00(+0.96%)
Apr 24, 2017
248999
249000
246880
248850
179
+3300.00(+1.34%)
Apr 21, 2017
247850
247850
245060
245550
183
-1650.00(-0.67%)
Apr 20, 2017
244701
247950
244701
247200
173
+3153.00(+1.29%)
Apr 19, 2017
246050
246684
243600
244047
256
-1703.00(-0.69%)
Apr 18, 2017
246340
246400
245000
245750
135
-950.00(-0.39%)
Apr 17, 2017
245860
247026
244416
246700
244
+1700.00(+0.69%)
Apr 13, 2017
247380
248140
245000
245000
236
-2930.00(-1.18%)
Apr 12, 2017
248200
248400
247341
247930
182
-671.00(-0.27%)
Apr 11, 2017
248947
249720
247875
248601
305
-1798.00(-0.72%)
Apr 10, 2017
249560
250930
249360
250399
319
+934.00(+0.37%)
Apr 07, 2017
248998
250382
248370
249465
176
-825.00(-0.33%)
Apr 06, 2017
249099
250463
248000
250290
146
+1390.00(+0.56%)
Apr 05, 2017
251400
252424
248900
248900
318
-1650.00(-0.66%)
Apr 04, 2017
250000
250696
249324
250550
386
-50.00(-0.02%)
Apr 03, 2017
250121
250600
248523
250600
219
+750.00(+0.30%)
Mar 31, 2017
251500
251620
249850
249850
295
-1950.00(-0.77%)
Mar 30, 2017
249500
251831
249040
251800
287
+2039.00(+0.82%)
Mar 29, 2017
252420
252420
249761
249761
276
-2759.00(-1.09%)
Mar 28, 2017
251300
253000
249660
252520
411
+1639.00(+0.65%)
Mar 27, 2017
250100
251270
248810
250881
520
-1420.00(-0.56%)
Mar 24, 2017
255440
255440
252100
252301
275
-2401.00(-0.94%)
Mar 23, 2017
254120
257020
253900
254702
261
+822.00(+0.32%)
Mar 22, 2017
253200
254900
252400
253880
245
+229.00(+0.09%)
Mar 21, 2017
257900
258300
253651
253651
392
-4349.00(-1.69%)
Mar 20, 2017
258650
259270
257598
258000
190
-952.00(-0.37%)
Mar 17, 2017
260320
260475
258610
258952
377
-1967.00(-0.75%)
Mar 16, 2017
262910
263050
260600
260919
303
-868.00(-0.33%)
Mar 15, 2017
262000
262500
260606
261787
692
-113.00(-0.04%)
Mar 14, 2017
262880
263100
261390
261900
408
-1090.00(-0.41%)
Mar 13, 2017
262880
263340
262040
262990
295
+499.00(+0.19%)
Mar 10, 2017
263500
263800
261660
262491
552
-375.00(-0.14%)
Mar 09, 2017
263480
263620
262380
262866
314
+516.00(+0.20%)
Mar 08, 2017
263900
263900
262280
262350
267
-510.00(-0.19%)
Mar 07, 2017
263100
263560
262500
262860
213
+60.00(+0.02%)
Mar 06, 2017
263151
263760
261500
262800
197
-360.00(-0.14%)
Mar 03, 2017
263780
264690
262700
263160
256
-440.00(-0.17%)
Mar 02, 2017
266390
266445
263260
263600
387
-2413.00(-0.91%)
Mar 01, 2017
261815
266020
261370
266013
994
+8913.00(+3.47%)
Feb 28, 2017
256330
258270
255870
257100
1,021
+1305.00(+0.51%)
Feb 27, 2017
256231
256760
255501
255795
445
+755.00(+0.30%)
Feb 24, 2017
254560
255200
253810
255040
536
+140.00(+0.05%)
Feb 23, 2017
254520
255200
253730
254900
393
+749.00(+0.29%)
Feb 22, 2017
253600
254500
252580
254151
386
+461.00(+0.18%)
Feb 21, 2017
253100
254380
252760
253690
554
+852.00(+0.34%)
Feb 17, 2017
252838
252838
252838
0
+1338.00(+0.53%)
Feb 16, 2017
251000
251610
249220
251500
455
+510.00(+0.20%)
Feb 15, 2017
250419
250990
249240
250990
784
+571.00(+0.23%)
Feb 14, 2017
248750
250440
247810
250419
388
+2079.00(+0.84%)
Feb 13, 2017
246800
249270
246800
248340
367
+2340.00(+0.95%)
Feb 10, 2017
246900
246950
245490
246000
314
+0.00(+0.00%)
Feb 09, 2017
244877
246700
244350
246000
458
+1849.00(+0.76%)
Feb 08, 2017
244600
244600
243370
244151
263
-109.00(-0.04%)
Feb 07, 2017
245400
245650
243956
244260
216
-565.00(-0.23%)
Feb 06, 2017
245050
245750
244622
244825
173
-821.00(-0.33%)
Feb 03, 2017
245830
246200
244040
245646
308
+1316.00(+0.54%)
Feb 02, 2017
244718
244790
243410
244330
373
-1100.00(-0.45%)
Feb 01, 2017
247700
247774
245000
245430
321
-550.00(-0.22%)
Jan 31, 2017
246800
247738
244640
245980
211
-520.00(-0.21%)
Jan 30, 2017
246260
247340
244880
246500
227
-500.00(-0.20%)
Jan 27, 2017
247420
247500
245360
247000
145
-640.00(-0.26%)
Jan 26, 2017
247500
247640
246210
247640
206
+1300.00(+0.53%)
Jan 25, 2017
242840
246900
242160
246340
308
+5400.00(+2.24%)
Jan 24, 2017
238900
241560
238310
240940
247
+2840.00(+1.19%)
Jan 23, 2017
239500
240250
237984
238100
206
-2180.00(-0.91%)
Jan 20, 2017
240280
240980
239460
240280
166
+1160.00(+0.49%)
Jan 19, 2017
241000
241500
238730
239120
172
-1580.00(-0.66%)
Jan 18, 2017
240698
241000
239250
240700
368
+1534.00(+0.64%)
Jan 17, 2017
242300
242300
239000
239166
598
-3334.00(-1.37%)
Jan 13, 2017
242500
242500
242500
0
-350.00(-0.14%)
Jan 12, 2017
242920
242920
240580
242850
213
-310.00(-0.13%)
Jan 11, 2017
242425
243540
241710
243160
202
+1083.00(+0.45%)
Jan 10, 2017
243000
244010
242077
242077
186
-1034.00(-0.43%)
Jan 09, 2017
244990
244990
243111
243111
174
-2283.00(-0.93%)
Jan 06, 2017
245575
245650
244190
245394
171
+542.00(+0.22%)
Jan 05, 2017
245665
245665
243360
244852
186
-1748.00(-0.71%)
Jan 04, 2017
246600
246600
244550
246600
258
+750.00(+0.31%)
Jan 03, 2017
246382
246730
243800
245850
407
+1729.00(+0.71%)
Dec 30, 2016
244121
244121
244121
0
-379.00(-0.16%)
Dec 29, 2016
245870
246720
244500
244500
107
-830.00(-0.34%)
Dec 28, 2016
248000
248200
245330
245330
159
-1970.00(-0.80%)
Dec 27, 2016
248000
248625
247150
247300
197
-700.00(-0.28%)
Dec 23, 2016
248000
248000
248000
0
-1000.00(-0.40%)
Dec 22, 2016
248190
249100
247420
249000
162
+369.00(+0.15%)
Dec 21, 2016
249100
249929
248480
248631
339
-410.00(-0.16%)
Dec 20, 2016
248300
249585
248120
249041
276
+711.00(+0.29%)
Dec 19, 2016
247899
248330
246700
248330
155
+1925.00(+0.78%)
Dec 16, 2016
248540
248900
246405
246405
226
-1866.00(-0.75%)
Dec 15, 2016
248061
250500
247190
248271
341
+1151.00(+0.47%)
Dec 14, 2016
249360
250786
247020
247120
302
-2591.00(-1.04%)
Dec 13, 2016
249750
250420
248110
249711
298
+822.00(+0.33%)
Dec 12, 2016
246670
249969
246440
248889
872
+1699.00(+0.69%)
Dec 09, 2016
246000
247680
244600
247190
330
+1070.00(+0.43%)
Dec 08, 2016
247160
248820
245270
246120
462
-260.00(-0.11%)
Dec 07, 2016
242600
246890
242410
246380
830
+4544.00(+1.88%)
Dec 06, 2016
240430
242210
239950
241836
306
+1836.00(+0.77%)
Dec 05, 2016
240250
241040
239000
240000
299
+930.00(+0.39%)
Dec 02, 2016
240000
240000
238173
239070
300
-751.00(-0.31%)
Dec 01, 2016
236361
240200
236340
239821
538
+2821.00(+1.19%)
Nov 30, 2016
237230
237999
236330
237000
269
+609.00(+0.26%)
Nov 29, 2016
235795
236900
235320
236391
249
+991.00(+0.42%)
Nov 28, 2016
236659
237660
235370
235400
249
-1685.00(-0.71%)
Nov 25, 2016
237150
237635
236510
237085
155
+15.00(+0.01%)
Nov 23, 2016
237070
237070
237070
0
-731.00(-0.31%)
Nov 22, 2016
238590
238590
236740
237801
341
+301.00(+0.13%)
Nov 21, 2016
236340
238050
236160
237500
379
+1109.00(+0.47%)
Nov 18, 2016
237240
237686
236000
236391
455
-1159.00(-0.49%)
Nov 17, 2016
234910
237893
234470
237550
374
+2080.00(+0.88%)
Nov 16, 2016
235101
236320
234130
235470
444
-530.00(-0.22%)
Nov 15, 2016
236300
236370
234000
236000
665
-650.00(-0.27%)
Nov 14, 2016
236150
237153
234930
236650
865
+1790.00(+0.76%)
Nov 11, 2016
233310
235870
232770
234860
430
+1110.00(+0.47%)
Nov 10, 2016
227499
234910
227499
233750
1,403
+6615.00(+2.91%)
Nov 09, 2016
218930
227368
218500
227135
1,107
+5650.00(+2.55%)
Nov 08, 2016
220425
222150
219650
221485
551
+1182.00(+0.54%)
Nov 07, 2016
216850
220720
216600
220303
936
+5758.00(+2.68%)
Nov 04, 2016
214960
215680
213680
214545
469
-456.00(-0.21%)
Nov 03, 2016
214860
216630
214860
215001
330
+101.00(+0.05%)
Nov 02, 2016
214640
215700
214640
214900
592
-470.00(-0.22%)
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.