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
PHLX Semiconductor Sector Index
(NQ:
SOX
)
5,220.91
+94.93 (+1.85%)
Streaming Delayed Price
Updated: 4:15 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 (%)
Nov 30, 2020
2638
2666
2604
2663
0
+31.93(+1.21%)
Nov 27, 2020
2626
2648
2625
2632
0
+31.32(+1.20%)
Nov 25, 2020
2600
2600
2600
0
-8.77(-0.34%)
Nov 24, 2020
2606
2612
2570
2609
0
+13.76(+0.53%)
Nov 23, 2020
2569
2603
2561
2595
0
+39.75(+1.56%)
Nov 20, 2020
2578
2592
2554
2556
0
-14.72(-0.57%)
Nov 19, 2020
2514
2572
2512
2570
0
+39.63(+1.57%)
Nov 18, 2020
2555
2572
2530
2531
0
-18.37(-0.72%)
Nov 17, 2020
2557
2564
2532
2549
0
-22.02(-0.86%)
Nov 16, 2020
2529
2572
2524
2571
0
+62.16(+2.48%)
Nov 13, 2020
2513
2530
2492
2509
0
+30.39(+1.23%)
Nov 12, 2020
2511
2521
2467
2478
0
-32.81(-1.31%)
Nov 11, 2020
2466
2514
2465
2511
0
+88.91(+3.67%)
Nov 10, 2020
2474
2486
2417
2422
0
-75.26(-3.01%)
Nov 09, 2020
2587
2604
2496
2498
0
-31.68(-1.25%)
Nov 06, 2020
2487
2538
2475
2529
0
+40.11(+1.61%)
Nov 05, 2020
2452
2493
2452
2489
0
+104.94(+4.40%)
Nov 04, 2020
2343
2394
2322
2384
0
+81.49(+3.54%)
Nov 03, 2020
2282
2320
2279
2303
0
+42.66(+1.89%)
Nov 02, 2020
2269
2281
2239
2260
0
+13.92(+0.62%)
Oct 30, 2020
2257
2271
2221
2246
0
-37.50(-1.64%)
Oct 29, 2020
2221
2304
2221
2284
0
+60.67(+2.73%)
Oct 28, 2020
2262
2264
2222
2223
0
-77.93(-3.39%)
Oct 27, 2020
2328
2332
2293
2301
0
-7.54(-0.33%)
Oct 26, 2020
2337
2349
2280
2308
0
-51.78(-2.19%)
Oct 23, 2020
2356
2361
2338
2360
0
-10.22(-0.43%)
Oct 22, 2020
2370
2382
2342
2370
0
+3.19(+0.13%)
Oct 21, 2020
2384
2394
2366
2367
0
-18.56(-0.78%)
Oct 20, 2020
2398
2405
2379
2386
0
-0.03(-0.00%)
Oct 19, 2020
2419
2433
2379
2386
0
-13.91(-0.58%)
Oct 16, 2020
2424
2426
2399
2400
0
-11.37(-0.47%)
Oct 15, 2020
2372
2416
2369
2411
0
-6.07(-0.25%)
Oct 14, 2020
2438
2445
2405
2417
0
-12.93(-0.53%)
Oct 13, 2020
2438
2449
2418
2430
0
-3.35(-0.14%)
Oct 12, 2020
2423
2445
2417
2433
0
+35.44(+1.48%)
Oct 09, 2020
2399
2404
2381
2398
0
+41.88(+1.78%)
Oct 08, 2020
2348
2360
2341
2356
0
+27.32(+1.17%)
Oct 07, 2020
2317
2334
2315
2329
0
+47.75(+2.09%)
Oct 06, 2020
2297
2337
2274
2281
0
-14.47(-0.63%)
Oct 05, 2020
2245
2296
2245
2296
0
+74.44(+3.35%)
Oct 02, 2020
2236
2270
2221
2221
0
-70.65(-3.08%)
Oct 01, 2020
2280
2297
2266
2292
0
+47.65(+2.12%)
Sep 30, 2020
2233
2267
2233
2244
0
+1.60(+0.07%)
Sep 29, 2020
2236
2262
2235
2243
0
+4.88(+0.22%)
Sep 28, 2020
2207
2238
2194
2238
0
+59.80(+2.75%)
Sep 25, 2020
2141
2183
2120
2178
0
+30.42(+1.42%)
Sep 24, 2020
2110
2176
2110
2147
0
+20.73(+0.97%)
Sep 23, 2020
2181
2191
2121
2127
0
-53.57(-2.46%)
Sep 22, 2020
2167
2182
2133
2180
0
+25.98(+1.21%)
Sep 21, 2020
2126
2155
2102
2154
0
-6.69(-0.31%)
Sep 18, 2020
2209
2211
2134
2161
0
-33.18(-1.51%)
Sep 17, 2020
2138
2200
2138
2194
0
-1.39(-0.06%)
Sep 16, 2020
2232
2236
2195
2196
0
-23.65(-1.07%)
Sep 15, 2020
2209
2234
2207
2219
0
+37.44(+1.72%)
Sep 14, 2020
2184
2195
2165
2182
0
+45.38(+2.12%)
Sep 11, 2020
2159
2177
2115
2136
0
-1.41(-0.07%)
Sep 10, 2020
2192
2203
2127
2138
0
-31.83(-1.47%)
Sep 09, 2020
2157
2186
2135
2170
0
+61.00(+2.89%)
Sep 08, 2020
2127
2175
2107
2109
0
-104.12(-4.71%)
Sep 04, 2020
2213
2213
2213
0
-21.50(-0.96%)
Sep 03, 2020
2319
2327
2222
2234
0
-135.95(-5.74%)
Sep 02, 2020
2341
2382
2317
2370
0
+65.50(+2.84%)
Sep 01, 2020
2278
2306
2265
2305
0
+44.25(+1.96%)
Aug 31, 2020
2259
2278
2244
2260
0
-3.71(-0.16%)
Aug 28, 2020
2226
2265
2222
2264
0
+43.99(+1.98%)
Aug 27, 2020
2258
2258
2208
2220
0
-30.08(-1.34%)
Aug 26, 2020
2245
2256
2237
2250
0
+7.17(+0.32%)
Aug 25, 2020
2226
2243
2222
2243
0
+23.69(+1.07%)
Aug 24, 2020
2225
2228
2203
2219
0
+21.04(+0.96%)
Aug 21, 2020
2178
2199
2171
2198
0
+17.29(+0.79%)
Aug 20, 2020
2169
2192
2167
2181
0
-19.73(-0.90%)
Aug 19, 2020
2219
2222
2196
2201
0
-13.89(-0.63%)
Aug 18, 2020
2237
2241
2209
2215
0
-12.95(-0.58%)
Aug 17, 2020
2215
2238
2215
2228
0
+26.80(+1.22%)
Aug 14, 2020
2203
2228
2194
2201
0
-1.60(-0.07%)
Aug 13, 2020
2222
2227
2193
2202
0
-24.81(-1.11%)
Aug 12, 2020
2174
2232
2169
2227
0
+72.43(+3.36%)
Aug 11, 2020
2176
2199
2150
2155
0
-24.81(-1.14%)
Aug 10, 2020
2181
2188
2148
2180
0
+0.74(+0.03%)
Aug 07, 2020
2199
2210
2154
2179
0
-26.08(-1.18%)
Aug 06, 2020
2199
2208
2182
2205
0
-2.62(-0.12%)
Aug 05, 2020
2203
2216
2191
2208
0
-2.25(-0.10%)
Aug 04, 2020
2177
2210
2175
2210
0
+32.54(+1.49%)
Aug 03, 2020
2157
2181
2151
2177
0
+40.86(+1.91%)
Jul 31, 2020
2145
2145
2105
2136
0
-11.14(-0.52%)
Jul 30, 2020
2105
2149
2099
2148
0
+41.25(+1.96%)
Jul 29, 2020
2085
2114
2079
2106
0
+45.90(+2.23%)
Jul 28, 2020
2083
2085
2059
2060
0
-44.22(-2.10%)
Jul 27, 2020
2057
2106
2056
2105
0
+65.91(+3.23%)
Jul 24, 2020
2024
2069
2011
2039
0
-32.26(-1.56%)
Jul 23, 2020
2107
2123
2054
2071
0
-34.46(-1.64%)
Jul 22, 2020
2102
2121
2088
2105
0
+8.84(+0.42%)
Jul 21, 2020
2126
2127
2090
2097
0
-13.88(-0.66%)
Jul 20, 2020
2070
2114
2058
2110
0
+41.48(+2.00%)
Jul 17, 2020
2067
2076
2057
2069
0
+13.07(+0.64%)
Jul 16, 2020
2039
2063
2033
2056
0
-8.25(-0.40%)
Jul 15, 2020
2078
2078
2033
2064
0
-5.62(-0.27%)
Jul 14, 2020
2021
2073
1994
2070
0
+35.65(+1.75%)
Jul 13, 2020
2099
2122
2031
2034
0
-35.65(-1.72%)
Jul 10, 2020
2080
2083
2050
2070
0
-6.93(-0.33%)
Jul 09, 2020
2058
2089
2028
2077
0
+26.96(+1.32%)
Jul 08, 2020
2038
2051
2021
2050
0
+29.99(+1.48%)
Jul 07, 2020
2042
2053
2017
2020
0
-27.04(-1.32%)
Jul 06, 2020
2031
2053
2030
2047
0
+53.20(+2.67%)
Jul 02, 2020
1994
1994
1994
0
+26.63(+1.35%)
Jul 01, 2020
1994
1996
1966
1967
0
-29.46(-1.48%)
Jun 30, 2020
1955
2002
1953
1996
0
+52.54(+2.70%)
Jun 29, 2020
1925
1945
1900
1944
0
+21.98(+1.14%)
Jun 26, 2020
1960
1964
1918
1922
0
-39.13(-2.00%)
Jun 25, 2020
1942
1961
1914
1961
0
+16.75(+0.86%)
Jun 24, 2020
1977
1988
1931
1944
0
-43.43(-2.18%)
Jun 23, 2020
2002
2010
1986
1988
0
+4.37(+0.22%)
Jun 22, 2020
1961
1987
1948
1983
0
+16.57(+0.84%)
Jun 19, 2020
2000
2009
1963
1967
0
-13.35(-0.67%)
Jun 18, 2020
1979
1989
1970
1980
0
-3.94(-0.20%)
Jun 17, 2020
1978
2001
1972
1984
0
+18.39(+0.94%)
Jun 16, 2020
1988
1998
1935
1966
0
+34.68(+1.80%)
Jun 15, 2020
1867
1933
1857
1931
0
+27.16(+1.43%)
Jun 12, 2020
1931
1940
1863
1904
0
+27.19(+1.45%)
Jun 11, 2020
1948
1962
1876
1877
0
-128.00(-6.39%)
Jun 10, 2020
2007
2025
1999
2005
0
+6.57(+0.33%)
Jun 09, 2020
1974
2006
1969
1998
0
-0.53(-0.03%)
Jun 08, 2020
2007
2011
1978
1999
0
-5.14(-0.26%)
Jun 05, 2020
2001
2030
1998
2004
0
+50.29(+2.57%)
Jun 04, 2020
1928
1968
1923
1953
0
+16.00(+0.83%)
Jun 03, 2020
1916
1945
1916
1937
0
+54.06(+2.87%)
Jun 02, 2020
1850
1885
1840
1883
0
+40.17(+2.18%)
Jun 01, 2020
1842
1851
1828
1843
0
-9.25(-0.50%)
May 29, 2020
1816
1858
1808
1852
0
+47.83(+2.65%)
May 28, 2020
1843
1857
1797
1805
0
-42.65(-2.31%)
May 27, 2020
1824
1847
1774
1847
0
+26.80(+1.47%)
May 26, 2020
1852
1857
1818
1821
0
+18.20(+1.01%)
May 22, 2020
1802
1802
1802
0
+11.35(+0.63%)
May 21, 2020
1835
1840
1790
1791
0
-49.83(-2.71%)
May 20, 2020
1818
1851
1816
1841
0
+65.18(+3.67%)
May 19, 2020
1778
1815
1775
1776
0
-6.93(-0.39%)
May 18, 2020
1747
1789
1746
1783
0
+81.65(+4.80%)
May 15, 2020
1682
1707
1669
1701
0
-38.16(-2.19%)
May 14, 2020
1678
1740
1651
1739
0
+47.48(+2.81%)
May 13, 2020
1730
1742
1668
1692
0
-33.67(-1.95%)
May 12, 2020
1784
1791
1724
1725
0
-49.07(-2.77%)
May 11, 2020
1757
1789
1757
1774
0
-1.30(-0.07%)
May 08, 2020
1745
1777
1738
1776
0
+50.68(+2.94%)
May 07, 2020
1740
1745
1716
1725
0
+17.18(+1.01%)
May 06, 2020
1710
1734
1704
1708
0
+18.25(+1.08%)
May 05, 2020
1691
1720
1679
1690
0
+28.20(+1.70%)
May 04, 2020
1634
1663
1626
1661
0
+16.90(+1.03%)
May 01, 2020
1682
1694
1639
1644
0
-86.84(-5.02%)
Apr 30, 2020
1782
1782
1730
1731
0
-66.52(-3.70%)
Apr 29, 2020
1748
1803
1743
1798
0
+84.55(+4.94%)
Apr 28, 2020
1761
1765
1712
1713
0
-11.83(-0.69%)
Apr 27, 2020
1720
1740
1716
1725
0
+22.48(+1.32%)
Apr 24, 2020
1665
1704
1652
1703
0
+37.89(+2.28%)
Apr 23, 2020
1679
1700
1663
1665
0
-17.45(-1.04%)
Apr 22, 2020
1641
1690
1630
1682
0
+93.42(+5.88%)
Apr 21, 2020
1642
1650
1582
1589
0
-78.87(-4.73%)
Apr 20, 2020
1678
1704
1666
1668
0
-38.07(-2.23%)
Apr 17, 2020
1724
1725
1685
1706
0
+14.77(+0.87%)
Apr 16, 2020
1677
1696
1654
1691
0
+42.96(+2.61%)
Apr 15, 2020
1653
1658
1631
1648
0
-47.85(-2.82%)
Apr 14, 2020
1662
1697
1658
1696
0
+72.08(+4.44%)
Apr 13, 2020
1591
1626
1586
1624
0
+21.95(+1.37%)
Apr 09, 2020
1602
1602
1602
0
-38.16(-2.33%)
Apr 08, 2020
1609
1645
1591
1640
0
+54.51(+3.44%)
Apr 07, 2020
1648
1648
1583
1585
0
-7.50(-0.47%)
Apr 06, 2020
1514
1599
1509
1593
0
+149.84(+10.38%)
Apr 03, 2020
1472
1487
1425
1443
0
-31.57(-2.14%)
Apr 02, 2020
1417
1477
1417
1475
0
+46.88(+3.28%)
Apr 01, 2020
1455
1498
1414
1428
0
-82.86(-5.49%)
Mar 31, 2020
1543
1568
1500
1511
0
-34.72(-2.25%)
Mar 30, 2020
1506
1547
1496
1545
0
+56.56(+3.80%)
Mar 27, 2020
1513
1541
1486
1489
0
-83.86(-5.33%)
Mar 26, 2020
1500
1575
1493
1573
0
+100.04(+6.79%)
Mar 25, 2020
1495
1551
1449
1473
0
-19.26(-1.29%)
Mar 24, 2020
1434
1493
1425
1492
0
+149.71(+11.15%)
Mar 23, 2020
1311
1366
1281
1342
0
+43.58(+3.36%)
Mar 20, 2020
1375
1409
1296
1299
0
-42.68(-3.18%)
Mar 19, 2020
1282
1378
1253
1341
0
+54.38(+4.23%)
Mar 18, 2020
1318
1374
1234
1287
0
-139.68(-9.79%)
Mar 17, 2020
1333
1434
1283
1427
0
+127.74(+9.84%)
Mar 16, 2020
1434
1447
1297
1299
0
-245.48(-15.90%)
Mar 13, 2020
1481
1544
1392
1544
0
+152.15(+10.93%)
Mar 12, 2020
1453
1513
1390
1392
0
-170.43(-10.91%)
Mar 11, 2020
1607
1625
1546
1563
0
-93.96(-5.67%)
Mar 10, 2020
1618
1657
1560
1656
0
+98.34(+6.31%)
Mar 09, 2020
1561
1638
1555
1558
0
-141.73(-8.34%)
Mar 06, 2020
1686
1713
1658
1700
0
-34.14(-1.97%)
Mar 05, 2020
1742
1780
1722
1734
0
-55.54(-3.10%)
Mar 04, 2020
1737
1790
1716
1790
0
+84.31(+4.94%)
Mar 03, 2020
1763
1797
1692
1705
0
-60.12(-3.41%)
Mar 02, 2020
1725
1766
1681
1765
0
+59.84(+3.51%)
Feb 28, 2020
1611
1716
1610
1706
0
+36.89(+2.21%)
Feb 27, 2020
1701
1731
1665
1669
0
-81.30(-4.65%)
Feb 26, 2020
1761
1788
1739
1750
0
+3.84(+0.22%)
Feb 25, 2020
1825
1826
1737
1746
0
-55.12(-3.06%)
Feb 24, 2020
1794
1828
1791
1801
0
-89.82(-4.75%)
Feb 21, 2020
1937
1938
1884
1891
0
-58.20(-2.99%)
Feb 20, 2020
1971
1977
1921
1949
0
-30.25(-1.53%)
Feb 19, 2020
1957
1982
1957
1980
0
+50.38(+2.61%)
Feb 18, 2020
1920
1933
1916
1929
0
-27.44(-1.40%)
Feb 14, 2020
1957
1957
1957
0
-3.78(-0.19%)
Feb 13, 2020
1943
1975
1943
1960
0
+1.52(+0.08%)
Feb 12, 2020
1952
1962
1950
1959
0
+27.74(+1.44%)
Feb 11, 2020
1911
1941
1911
1931
0
+38.28(+2.02%)
Feb 10, 2020
1850
1893
1850
1893
0
+28.44(+1.53%)
Feb 07, 2020
1890
1891
1864
1864
0
-45.28(-2.37%)
Feb 06, 2020
1910
1912
1887
1910
0
+0.12(+0.01%)
Feb 05, 2020
1907
1914
1883
1910
0
+40.87(+2.19%)
Feb 04, 2020
1860
1870
1850
1869
0
+56.47(+3.12%)
Feb 03, 2020
1795
1815
1794
1812
0
+22.25(+1.24%)
Jan 31, 2020
1840
1841
1782
1790
0
-65.87(-3.55%)
Jan 30, 2020
1844
1862
1820
1856
0
-2.90(-0.16%)
Jan 29, 2020
1887
1891
1857
1859
0
-34.57(-1.83%)
Jan 28, 2020
1871
1899
1860
1893
0
+44.41(+2.40%)
Jan 27, 2020
1860
1873
1847
1849
0
-75.17(-3.91%)
Jan 24, 2020
1973
1975
1910
1924
0
-21.34(-1.10%)
Jan 23, 2020
1934
1946
1918
1945
0
+15.14(+0.78%)
Jan 22, 2020
1931
1951
1925
1930
0
+15.23(+0.80%)
Jan 21, 2020
1909
1923
1908
1915
0
-1.62(-0.08%)
Jan 17, 2020
1917
1917
1917
0
+12.69(+0.67%)
Jan 16, 2020
1889
1904
1887
1904
0
+31.77(+1.70%)
Jan 15, 2020
1890
1890
1866
1872
0
-22.48(-1.19%)
Jan 14, 2020
1892
1909
1884
1895
0
+3.85(+0.20%)
Jan 13, 2020
1880
1892
1874
1891
0
+24.44(+1.31%)
Jan 10, 2020
1887
1888
1862
1866
0
-12.38(-0.66%)
Jan 09, 2020
1887
1891
1861
1879
0
+11.14(+0.60%)
Jan 08, 2020
1867
1879
1859
1868
0
+0.31(+0.02%)
Jan 07, 2020
1853
1876
1846
1867
0
+32.60(+1.78%)
Jan 06, 2020
1826
1840
1822
1835
0
-19.30(-1.04%)
Jan 03, 2020
1851
1870
1849
1854
0
-33.93(-1.80%)
Jan 02, 2020
1875
1888
1865
1888
0
+38.29(+2.07%)
Dec 31, 2019
1850
1850
1850
0
+5.23(+0.28%)
Dec 30, 2019
1857
1857
1832
1844
0
-14.20(-0.76%)
Dec 27, 2019
1871
1871
1854
1859
0
-5.90(-0.32%)
Dec 26, 2019
1865
1867
1857
1864
0
+2.29(+0.12%)
Dec 24, 2019
1862
1862
1862
0
+5.08(+0.27%)
Dec 23, 2019
1862
1865
1856
1857
0
+3.25(+0.18%)
Dec 20, 2019
1838
1856
1838
1854
0
+18.90(+1.03%)
Dec 19, 2019
1828
1835
1820
1835
0
+14.68(+0.81%)
Dec 18, 2019
1824
1827
1816
1820
0
-1.63(-0.09%)
Dec 17, 2019
1822
1826
1814
1822
0
+8.61(+0.47%)
Dec 16, 2019
1818
1830
1813
1813
0
+17.27(+0.96%)
Dec 13, 2019
1800
1824
1789
1796
0
-10.83(-0.60%)
Dec 12, 2019
1758
1808
1758
1807
0
+47.67(+2.71%)
Dec 11, 2019
1727
1760
1727
1759
0
+38.30(+2.23%)
Dec 10, 2019
1720
1733
1716
1721
0
+5.92(+0.35%)
Dec 09, 2019
1725
1729
1715
1715
0
-9.23(-0.54%)
Dec 06, 2019
1718
1728
1717
1724
0
+26.55(+1.56%)
Dec 05, 2019
1699
1706
1691
1698
0
+6.21(+0.37%)
Dec 04, 2019
1687
1697
1685
1691
0
+25.74(+1.55%)
Dec 03, 2019
1653
1666
1647
1666
0
-26.04(-1.54%)
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.