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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
39.07
-3.77 (-8.80%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2021
710.20
716.40
685.70
695.20
39,620
-1.80(-0.26%)
Feb 25, 2021
691.80
699.20
668.40
697.00
52,652
+16.00(+2.35%)
Feb 24, 2021
667.00
686.80
664.00
681.00
57,979
+26.60(+4.06%)
Feb 23, 2021
646.00
662.20
644.20
654.40
62,483
+23.20(+3.68%)
Feb 22, 2021
642.00
650.60
616.00
631.20
104,913
+19.00(+3.10%)
Feb 19, 2021
605.60
619.58
597.20
612.20
93,090
-20.20(-3.19%)
Feb 18, 2021
608.60
633.00
608.60
632.40
90,148
+34.20(+5.72%)
Feb 17, 2021
620.20
630.40
591.00
598.20
126,865
-20.00(-3.24%)
Feb 16, 2021
599.80
645.80
599.40
618.20
115,389
-36.33(-5.55%)
Feb 12, 2021
665.40
678.00
637.60
654.53
73,980
-27.47(-4.03%)
Feb 11, 2021
631.00
684.40
630.60
682.00
89,918
+40.00(+6.23%)
Feb 10, 2021
668.80
677.60
636.40
642.00
84,376
-46.80(-6.79%)
Feb 09, 2021
692.00
700.80
675.00
688.80
44,419
+28.00(+4.24%)
Feb 08, 2021
662.00
680.80
653.00
660.80
57,015
-5.60(-0.84%)
Feb 05, 2021
593.80
678.40
593.20
666.40
92,695
+34.00(+5.38%)
Feb 04, 2021
710.20
720.00
624.60
632.40
97,873
-93.40(-12.87%)
Feb 03, 2021
696.60
735.60
692.40
725.80
89,427
+32.80(+4.73%)
Feb 02, 2021
625.60
705.60
622.80
693.00
88,679
-10.60(-1.51%)
Feb 01, 2021
714.40
727.80
675.60
703.60
90,798
-174.80(-19.90%)
Jan 29, 2021
830.80
888.40
804.40
878.40
39,405
+68.80(+8.50%)
Jan 28, 2021
824.20
865.00
804.80
809.60
46,673
-2.80(-0.34%)
Jan 27, 2021
809.60
823.20
776.60
812.40
39,056
-29.20(-3.47%)
Jan 26, 2021
854.80
871.80
837.00
841.60
25,811
-23.60(-2.73%)
Jan 25, 2021
908.40
915.40
860.00
865.20
36,497
-114.00(-11.64%)
Jan 22, 2021
979.40
991.90
962.00
979.20
25,320
+33.40(+3.53%)
Jan 21, 2021
962.60
975.40
941.20
945.80
27,989
+22.80(+2.47%)
Jan 20, 2021
960.40
977.00
909.80
923.00
33,813
-6.60(-0.71%)
Jan 19, 2021
905.60
940.00
900.40
929.60
41,594
+112.80(+13.81%)
Jan 15, 2021
797.80
844.20
795.60
816.80
41,725
-44.60(-5.18%)
Jan 14, 2021
827.00
870.00
794.00
861.40
33,468
+38.40(+4.67%)
Jan 13, 2021
819.00
842.60
788.80
823.00
42,070
-4.80(-0.58%)
Jan 12, 2021
768.20
842.00
759.00
827.80
44,665
+22.20(+2.76%)
Jan 11, 2021
897.20
900.00
792.20
805.60
54,578
-51.60(-6.02%)
Jan 08, 2021
866.60
880.00
836.20
857.20
34,270
-6.20(-0.72%)
Jan 07, 2021
837.20
863.60
816.40
863.40
39,573
+23.40(+2.79%)
Jan 06, 2021
867.80
869.00
807.60
840.00
34,195
-6.00(-0.71%)
Jan 05, 2021
854.20
862.80
827.00
846.00
47,013
-60.20(-6.64%)
Jan 04, 2021
893.40
931.20
878.40
906.20
25,641
-41.40(-4.37%)
Dec 31, 2020
947.60
947.60
947.60
21,881
-83.40(-8.09%)
Dec 30, 2020
1025
1069
1008
1031
21,881
+8.20(+0.80%)
Dec 29, 2020
1067
1069
991.00
1023
32,660
-91.80(-8.24%)
Dec 28, 2020
1168
1177
1097
1115
34,363
+139.40(+14.29%)
Dec 24, 2020
952.00
976.70
928.00
975.20
14,955
+31.20(+3.31%)
Dec 23, 2020
896.00
963.80
886.20
944.00
42,014
+85.27(+9.93%)
Dec 22, 2020
848.60
868.80
832.40
858.73
31,479
-31.07(-3.49%)
Dec 21, 2020
890.20
911.00
884.80
889.80
15,602
+3.60(+0.41%)
Dec 18, 2020
887.60
913.00
875.80
886.20
22,250
-23.40(-2.57%)
Dec 17, 2020
885.80
940.80
876.00
909.60
33,177
+15.80(+1.77%)
Dec 16, 2020
920.60
921.00
883.40
893.80
27,849
-9.80(-1.08%)
Dec 15, 2020
925.00
934.00
887.20
903.60
41,576
-7.80(-0.86%)
Dec 14, 2020
893.00
936.60
881.80
911.40
28,746
-33.00(-3.49%)
Dec 11, 2020
957.60
958.80
921.62
944.40
32,835
-12.60(-1.32%)
Dec 10, 2020
1035
1046
935.00
957.00
57,754
-114.00(-10.64%)
Dec 09, 2020
1017
1080
1009
1071
40,685
+7.60(+0.71%)
Dec 08, 2020
1072
1124
1046
1063
33,519
-15.40(-1.43%)
Dec 07, 2020
1097
1112
1072
1079
36,758
+104.40(+10.71%)
Dec 04, 2020
1002
1002
928.60
974.40
49,820
-43.00(-4.23%)
Dec 03, 2020
974.60
1036
974.60
1017
63,943
+144.20(+16.51%)
Dec 02, 2020
801.40
877.00
793.80
873.20
44,099
+73.60(+9.20%)
Dec 01, 2020
786.60
824.80
784.40
799.60
41,751
+30.20(+3.93%)
Nov 30, 2020
741.40
800.80
733.20
769.40
57,884
-55.00(-6.67%)
Nov 27, 2020
798.20
827.71
795.40
824.40
21,620
+57.40(+7.48%)
Nov 25, 2020
793.00
810.80
737.61
767.00
42,145
-32.00(-4.01%)
Nov 24, 2020
800.00
814.20
789.00
799.00
38,919
-43.00(-5.11%)
Nov 23, 2020
856.40
861.60
830.00
842.00
24,320
-28.00(-3.22%)
Nov 20, 2020
873.40
886.40
858.57
870.00
26,515
-28.80(-3.20%)
Nov 19, 2020
934.80
943.80
877.40
898.80
46,339
+59.40(+7.08%)
Nov 18, 2020
813.60
845.20
800.60
839.40
26,711
+4.40(+0.53%)
Nov 17, 2020
824.40
853.20
821.00
835.00
22,382
+5.00(+0.60%)
Nov 16, 2020
790.40
832.80
790.40
830.00
37,148
+119.20(+16.77%)
Nov 13, 2020
682.40
718.20
676.27
710.80
45,525
-16.40(-2.26%)
Nov 12, 2020
706.80
728.80
688.80
727.20
35,302
+35.60(+5.15%)
Nov 11, 2020
714.60
744.40
685.40
691.60
42,271
-35.00(-4.82%)
Nov 10, 2020
758.20
758.20
700.80
726.60
51,613
-40.20(-5.24%)
Nov 09, 2020
758.60
777.60
750.00
766.80
23,142
+17.80(+2.38%)
Nov 06, 2020
732.20
762.60
732.00
749.00
36,660
+19.60(+2.69%)
Nov 05, 2020
677.20
733.60
662.60
729.40
44,206
+46.20(+6.76%)
Nov 04, 2020
692.80
702.60
671.40
683.20
26,977
+4.00(+0.59%)
Nov 03, 2020
664.40
687.00
663.40
679.20
44,442
+60.80(+9.83%)
Nov 02, 2020
618.40
626.00
608.00
618.40
35,852
+37.80(+6.51%)
Oct 30, 2020
614.40
616.00
579.30
580.60
43,215
-16.20(-2.71%)
Oct 29, 2020
641.20
650.60
586.00
596.80
68,596
-10.60(-1.75%)
Oct 28, 2020
606.20
610.60
595.60
607.40
37,269
+5.60(+0.93%)
Oct 27, 2020
640.40
640.40
590.40
601.80
52,552
-18.60(-3.00%)
Oct 26, 2020
609.00
634.40
603.60
620.40
34,694
-18.40(-2.88%)
Oct 23, 2020
630.00
640.58
623.80
638.80
26,670
+27.00(+4.41%)
Oct 22, 2020
597.00
614.40
590.60
611.80
40,418
+23.60(+4.01%)
Oct 21, 2020
586.20
592.40
580.60
588.20
51,512
-23.80(-3.89%)
Oct 20, 2020
593.20
618.40
590.00
612.00
35,888
+10.00(+1.66%)
Oct 19, 2020
609.20
616.60
599.00
602.00
36,628
-11.40(-1.86%)
Oct 16, 2020
605.60
620.40
594.20
613.40
46,690
+0.80(+0.13%)
Oct 15, 2020
609.60
622.00
603.40
612.60
42,630
-22.40(-3.53%)
Oct 14, 2020
652.40
652.97
629.00
635.00
45,383
+4.80(+0.76%)
Oct 13, 2020
632.20
639.20
614.00
630.20
41,971
+4.00(+0.64%)
Oct 12, 2020
599.40
631.80
595.20
626.20
66,321
-19.60(-3.03%)
Oct 09, 2020
630.80
654.40
618.00
645.80
105,630
-45.40(-6.57%)
Oct 08, 2020
725.00
734.20
681.80
691.20
58,529
-10.20(-1.45%)
Oct 07, 2020
666.80
739.40
660.00
701.40
52,163
-47.60(-6.36%)
Oct 06, 2020
719.20
760.00
688.00
749.00
58,737
+63.60(+9.28%)
Oct 05, 2020
680.20
703.80
626.60
685.40
143,470
-116.00(-14.47%)
Oct 02, 2020
801.40
823.00
752.00
801.40
48,625
+16.80(+2.14%)
Oct 01, 2020
764.00
817.80
757.80
784.60
33,381
+24.40(+3.21%)
Sep 30, 2020
757.80
794.00
737.01
760.20
36,297
-17.40(-2.24%)
Sep 29, 2020
723.40
778.80
713.60
777.60
60,846
+128.60(+19.82%)
Sep 28, 2020
672.40
678.80
633.00
649.00
36,919
+16.00(+2.53%)
Sep 25, 2020
617.20
641.40
608.00
633.00
27,895
+24.00(+3.94%)
Sep 24, 2020
623.80
653.20
583.80
609.00
60,072
-31.00(-4.84%)
Sep 23, 2020
692.00
698.60
618.40
640.00
68,273
-120.20(-15.81%)
Sep 22, 2020
743.40
778.60
742.40
760.20
18,735
+58.00(+8.26%)
Sep 21, 2020
750.60
770.40
689.00
702.20
38,915
-38.80(-5.24%)
Sep 18, 2020
773.00
786.90
735.00
741.00
23,695
-54.20(-6.82%)
Sep 17, 2020
776.00
824.00
772.60
795.20
46,146
+57.80(+7.84%)
Sep 16, 2020
704.20
745.00
703.60
737.40
21,896
+38.40(+5.49%)
Sep 15, 2020
700.00
701.60
680.60
699.00
15,737
+4.20(+0.60%)
Sep 14, 2020
665.40
705.00
657.00
694.80
27,876
-6.20(-0.88%)
Sep 11, 2020
678.60
702.20
677.40
701.00
25,325
+32.60(+4.88%)
Sep 10, 2020
655.00
671.00
643.00
668.40
35,122
+31.20(+4.90%)
Sep 09, 2020
620.60
646.80
620.20
637.20
39,730
-0.60(-0.09%)
Sep 08, 2020
609.80
639.00
603.80
637.80
42,639
+51.40(+8.77%)
Sep 04, 2020
619.80
630.60
581.00
586.40
44,180
-27.80(-4.53%)
Sep 03, 2020
601.40
626.00
600.20
614.20
30,499
+7.00(+1.15%)
Sep 02, 2020
621.80
629.00
592.00
607.20
46,549
-20.40(-3.25%)
Sep 01, 2020
626.00
642.00
604.00
627.60
67,765
+12.80(+2.08%)
Aug 31, 2020
652.60
662.40
606.00
614.80
68,047
-3.60(-0.58%)
Aug 28, 2020
615.80
631.80
608.02
618.40
55,880
+7.20(+1.18%)
Aug 27, 2020
641.20
642.20
602.40
611.20
88,504
-65.80(-9.72%)
Aug 26, 2020
650.40
680.40
642.00
677.00
53,649
+23.60(+3.61%)
Aug 25, 2020
648.20
654.60
639.40
653.40
53,644
+12.20(+1.90%)
Aug 24, 2020
634.20
645.00
622.40
641.20
67,111
-6.80(-1.05%)
Aug 21, 2020
695.40
697.40
638.20
648.00
79,940
-18.00(-2.70%)
Aug 20, 2020
646.00
666.60
641.00
666.00
56,446
+21.80(+3.38%)
Aug 19, 2020
645.60
652.40
638.00
644.20
29,243
-2.60(-0.40%)
Aug 18, 2020
641.20
653.00
630.80
646.80
50,843
-26.40(-3.92%)
Aug 17, 2020
669.20
690.00
661.00
673.20
47,467
-1.60(-0.24%)
Aug 14, 2020
690.80
697.78
660.20
674.80
80,125
-57.80(-7.89%)
Aug 13, 2020
750.60
755.00
726.60
732.60
33,760
-20.60(-2.73%)
Aug 12, 2020
784.20
792.00
745.80
753.20
47,895
-6.80(-0.89%)
Aug 11, 2020
735.40
761.20
726.00
760.00
28,571
+4.80(+0.64%)
Aug 10, 2020
733.80
781.20
729.42
755.20
56,175
+50.40(+7.15%)
Aug 07, 2020
718.20
753.18
697.60
704.80
76,140
-70.20(-9.06%)
Aug 06, 2020
685.60
780.20
680.40
775.00
74,871
+44.40(+6.08%)
Aug 05, 2020
730.60
761.20
700.80
730.60
67,949
-18.00(-2.40%)
Aug 04, 2020
810.40
828.80
735.80
748.60
77,457
-59.00(-7.31%)
Aug 03, 2020
965.80
978.80
742.00
807.60
151,745
-410.60(-33.71%)
Jul 31, 2020
1186
1245
1171
1218
29,815
+37.00(+3.13%)
Jul 30, 2020
1119
1197
1109
1181
28,503
+78.40(+7.11%)
Jul 29, 2020
1143
1154
1065
1103
43,331
-62.60(-5.37%)
Jul 28, 2020
1156
1230
1152
1165
31,230
-104.40(-8.22%)
Jul 27, 2020
1201
1287
1184
1270
29,228
+97.80(+8.34%)
Jul 24, 2020
1231
1238
1160
1172
43,260
-41.00(-3.38%)
Jul 23, 2020
1359
1401
1181
1213
54,045
-168.00(-12.17%)
Jul 22, 2020
1462
1474
1369
1381
11,637
-43.00(-3.02%)
Jul 21, 2020
1404
1441
1400
1424
10,283
-28.60(-1.97%)
Jul 20, 2020
1421
1511
1421
1453
27,643
+102.60(+7.60%)
Jul 17, 2020
1308
1359
1297
1350
13,790
+30.40(+2.30%)
Jul 16, 2020
1267
1344
1232
1320
18,313
+65.40(+5.21%)
Jul 15, 2020
1282
1332
1247
1254
11,051
-42.00(-3.24%)
Jul 14, 2020
1322
1336
1266
1296
12,867
-11.60(-0.89%)
Jul 13, 2020
1234
1309
1217
1308
17,809
+85.20(+6.97%)
Jul 10, 2020
1221
1239
1188
1223
19,940
-38.00(-3.01%)
Jul 09, 2020
1136
1266
1126
1261
24,276
+76.60(+6.47%)
Jul 08, 2020
1156
1200
1143
1184
16,692
+57.20(+5.08%)
Jul 07, 2020
1094
1129
1058
1127
26,494
-53.00(-4.49%)
Jul 06, 2020
1230
1258
1168
1180
18,303
-177.00(-13.05%)
Jul 02, 2020
1426
1426
1332
1357
14,255
-58.40(-4.13%)
Jul 01, 2020
1422
1468
1396
1415
30,326
+71.00(+5.28%)
Jun 30, 2020
1318
1403
1307
1344
21,665
-71.80(-5.07%)
Jun 29, 2020
1462
1479
1313
1416
14,693
-303.60(-17.66%)
Jun 26, 2020
1744
1744
1675
1720
5,795
-6.20(-0.36%)
Jun 25, 2020
1591
1746
1575
1726
5,991
+207.60(+13.67%)
Jun 24, 2020
1488
1520
1440
1518
2,870
+38.40(+2.59%)
Jun 23, 2020
1445
1488
1435
1480
3,654
+64.20(+4.54%)
Jun 22, 2020
1381
1431
1339
1416
3,555
+26.94(+1.94%)
Jun 19, 2020
1398
1401
1360
1389
1,235
-31.54(-2.22%)
Jun 18, 2020
1450
1452
1381
1420
1,846
-2.20(-0.15%)
Jun 17, 2020
1450
1462
1408
1422
1,309
-25.20(-1.74%)
Jun 16, 2020
1441
1466
1419
1448
2,219
+84.20(+6.18%)
Jun 15, 2020
1330
1379
1328
1363
2,828
+79.14(+6.16%)
Jun 12, 2020
1218
1298
1218
1284
1,300
+89.87(+7.52%)
Jun 11, 2020
1207
1240
1178
1194
763
-31.61(-2.58%)
Jun 10, 2020
1235
1241
1206
1226
1,320
-27.20(-2.17%)
Jun 09, 2020
1234
1260
1226
1253
12,354
+58.00(+4.85%)
Jun 08, 2020
1219
1234
1194
1195
4,545
-7.20(-0.60%)
Jun 05, 2020
1143
1226
1141
1202
1,270
+30.69(+2.62%)
Jun 04, 2020
1170
1205
1140
1172
1,376
-18.69(-1.57%)
Jun 03, 2020
1131
1213
1123
1190
6,971
-48.40(-3.91%)
Jun 02, 2020
1226
1247
1205
1239
1,463
+7.20(+0.58%)
Jun 01, 2020
1245
1246
1181
1232
10,152
+68.20(+5.86%)
May 29, 2020
1200
1257
1146
1163
2,745
-13.82(-1.17%)
May 28, 2020
1129
1182
1116
1177
1,398
+61.82(+5.54%)
May 27, 2020
1080
1124
1061
1115
3,477
+59.20(+5.60%)
May 26, 2020
1056
1093
1039
1056
1,313
-58.60(-5.26%)
May 22, 2020
1151
1163
1092
1115
820
-17.20(-1.52%)
May 21, 2020
1142
1176
1131
1132
1,872
+42.20(+3.87%)
May 20, 2020
991.60
1115
985.80
1090
4,873
+82.80(+8.22%)
May 19, 2020
979.40
1023
979.40
1007
2,173
-30.09(-2.90%)
May 18, 2020
1075
1075
961.60
1037
5,273
-167.74(-13.92%)
May 15, 2020
1107
1214
1107
1205
1,065
+39.03(+3.35%)
May 14, 2020
1163
1173
1092
1166
4,264
+13.60(+1.18%)
May 13, 2020
1097
1197
1096
1152
5,980
+81.60(+7.62%)
May 12, 2020
993.40
1075
984.00
1071
4,162
+130.17(+13.84%)
May 11, 2020
925.14
972.60
919.70
940.43
1,932
-12.17(-1.28%)
May 08, 2020
950.20
968.40
933.60
952.60
1,635
+36.40(+3.97%)
May 07, 2020
881.20
927.40
866.80
916.20
2,305
+43.00(+4.92%)
May 06, 2020
862.00
886.40
858.90
873.20
2,569
+61.90(+7.63%)
May 05, 2020
781.00
815.00
749.20
811.30
2,545
-37.30(-4.40%)
May 04, 2020
868.00
891.20
845.60
848.60
1,918
-93.12(-9.89%)
May 01, 2020
895.00
944.40
882.00
941.72
3,055
+28.92(+3.17%)
Apr 30, 2020
957.40
975.20
901.40
912.80
2,668
-57.00(-5.88%)
Apr 29, 2020
939.40
977.80
932.32
969.80
2,230
+57.40(+6.29%)
Apr 28, 2020
885.60
918.67
884.80
912.40
1,905
-17.80(-1.91%)
Apr 27, 2020
1017
1038
927.25
930.20
2,946
-31.41(-3.27%)
Apr 24, 2020
916.40
970.00
916.40
961.61
3,390
+44.01(+4.80%)
Apr 23, 2020
880.40
927.40
865.20
917.60
2,459
+54.60(+6.33%)
Apr 22, 2020
908.40
909.30
838.00
863.00
4,947
-49.60(-5.44%)
Apr 21, 2020
847.20
938.00
838.00
912.60
3,303
+43.00(+4.94%)
Apr 20, 2020
976.40
994.20
853.20
869.60
3,097
-155.75(-15.19%)
Apr 17, 2020
996.80
1044
976.40
1025
945
-40.16(-3.77%)
Apr 16, 2020
1219
1228
1044
1066
2,267
-112.69(-9.56%)
Apr 15, 2020
1118
1180
1114
1178
998
+78.20(+7.11%)
Apr 14, 2020
1073
1100
1053
1100
1,184
+83.20(+8.18%)
Apr 13, 2020
996.00
1054
985.00
1017
945
-22.80(-2.19%)
Apr 09, 2020
1020
1055
998.40
1040
1,975
+34.40(+3.42%)
Apr 08, 2020
942.40
1020
929.80
1005
2,634
+82.80(+8.98%)
Apr 07, 2020
1004
1018
921.00
922.40
1,461
-168.96(-15.48%)
Apr 06, 2020
1190
1190
1087
1091
2,129
-157.42(-12.61%)
Apr 03, 2020
1404
1404
1234
1249
3,590
-160.62(-11.40%)
Apr 02, 2020
1402
1443
1370
1409
2,727
+56.59(+4.18%)
Apr 01, 2020
1300
1361
1299
1353
3,293
+112.42(+9.06%)
Mar 31, 2020
1169
1268
1169
1240
2,070
+47.79(+4.01%)
Mar 30, 2020
1260
1261
1181
1193
8,002
-25.01(-2.05%)
Mar 27, 2020
1222
1230
1197
1218
2,390
+19.21(+1.60%)
Mar 26, 2020
1184
1219
1134
1198
3,534
+42.37(+3.67%)
Mar 25, 2020
1143
1183
1128
1156
1,804
+23.43(+2.07%)
Mar 24, 2020
1141
1172
1117
1133
9,192
-105.41(-8.51%)
Mar 23, 2020
1243
1269
1208
1238
2,725
-15.39(-1.23%)
Mar 20, 2020
1137
1263
1135
1253
3,260
+96.36(+8.33%)
Mar 19, 2020
1237
1265
1153
1157
3,029
-72.88(-5.93%)
Mar 18, 2020
1239
1348
1214
1230
5,901
+97.52(+8.61%)
Mar 17, 2020
1046
1139
1045
1132
3,087
+73.80(+6.97%)
Mar 16, 2020
1033
1068
1007
1059
1,845
+112.00(+11.83%)
Mar 13, 2020
916.00
993.60
906.90
946.60
4,820
-60.19(-5.98%)
Mar 12, 2020
1039
1054
969.80
1007
3,840
+45.94(+4.78%)
Mar 11, 2020
872.17
978.60
854.00
960.85
3,769
+48.25(+5.29%)
Mar 10, 2020
1028
1028
896.80
912.60
4,439
-148.00(-13.95%)
Mar 09, 2020
1175
1239
1059
1061
3,931
-123.80(-10.45%)
Mar 06, 2020
1150
1207
1145
1184
1,840
+50.80(+4.48%)
Mar 05, 2020
1076
1135
1076
1134
1,151
+75.20(+7.11%)
Mar 04, 2020
1060
1100
1051
1058
781
-40.98(-3.73%)
Mar 03, 2020
1088
1120
1052
1099
2,534
-53.82(-4.67%)
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.