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
(DJI:
DJI
)
38,778.10
USD
+188.94 (+0.49%)
Daily Price
Updated: 4:15 PM EDT, Jun 17, 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 (%)
Mar 31, 2016
17716
17756
17670
17685
102,597,400
-31.60(-0.18%)
Mar 30, 2016
17652
17790
17652
17717
79,324,928
+83.60(+0.47%)
Mar 29, 2016
17513
17643
17434
17633
86,159,592
+97.70(+0.56%)
Mar 28, 2016
17526
17584
17493
17535
70,452,360
+19.70(+0.11%)
Mar 24, 2016
17516
17516
17516
17516
84,094,488
+13.10(+0.07%)
Mar 23, 2016
17589
17589
17486
17503
84,230,464
-80.00(-0.45%)
Mar 22, 2016
17603
17649
17540
17583
95,449,312
-41.30(-0.23%)
Mar 21, 2016
17590
17645
17551
17624
84,405,504
+21.60(+0.12%)
Mar 18, 2016
17482
17621
17482
17602
321,227,104
+120.80(+0.69%)
Mar 17, 2016
17321
17529
17298
17482
117,986,392
+155.70(+0.90%)
Mar 16, 2016
17249
17379
17204
17326
118,692,864
+74.30(+0.43%)
Mar 15, 2016
17217
17252
17120
17252
92,827,240
+22.40(+0.13%)
Mar 14, 2016
17208
17275
17161
17229
96,345,896
+15.80(+0.09%)
Mar 11, 2016
17015
17220
17015
17213
123,430,760
+218.20(+1.28%)
Mar 10, 2016
17006
17130
16822
16995
117,567,256
-5.30(-0.03%)
Mar 09, 2016
16969
17048
16948
17000
116,692,368
+36.30(+0.21%)
Mar 08, 2016
17051
17073
16922
16964
108,380,984
-109.80(-0.64%)
Mar 07, 2016
16991
17099
16940
17074
100,287,840
+67.10(+0.39%)
Mar 04, 2016
16945
17062
16899
17007
106,910,056
+62.90(+0.37%)
Mar 03, 2016
16896
16944
16821
16944
91,105,240
+44.60(+0.26%)
Mar 02, 2016
16851
16900
16767
16899
104,464,608
+34.20(+0.20%)
Mar 01, 2016
16546
16866
16546
16865
105,050,488
+348.60(+2.11%)
Feb 29, 2016
16634
16726
16510
16516
126,189,408
-123.50(-0.74%)
Feb 26, 2016
16713
16796
16624
16640
98,482,656
-57.30(-0.34%)
Feb 25, 2016
16504
16698
16458
16697
94,107,904
+212.30(+1.29%)
Feb 24, 2016
16419
16507
16166
16485
93,619,392
+53.20(+0.32%)
Feb 23, 2016
16610
16610
16404
16432
98,161,792
-188.90(-1.14%)
Feb 22, 2016
16417
16664
16417
16621
102,236,104
+228.70(+1.40%)
Feb 19, 2016
16411
16411
16278
16392
134,344,288
-21.40(-0.13%)
Feb 18, 2016
16484
16512
16390
16413
104,950,968
+217.00(+1.34%)
Feb 16, 2016
16012
16196
16012
16196
142,024,304
+222.60(+1.39%)
Feb 12, 2016
15974
15974
15974
15974
132,550,832
+313.60(+2.00%)
Feb 11, 2016
15898
15898
15503
15660
172,065,200
-254.50(-1.60%)
Feb 10, 2016
16036
16202
15900
15915
122,061,704
-99.70(-0.62%)
Feb 09, 2016
16005
16137
15881
16014
127,738,304
-12.60(-0.08%)
Feb 08, 2016
16148
16148
15804
16027
165,872,768
-178.00(-1.10%)
Feb 05, 2016
16418
16424
16130
16205
139,012,384
-211.60(-1.29%)
Feb 04, 2016
16330
16486
16266
16417
131,488,432
+79.90(+0.49%)
Feb 03, 2016
16186
16382
15960
16337
141,865,424
+183.20(+1.13%)
Feb 02, 2016
16420
16420
16108
16154
126,175,440
-295.70(-1.80%)
Feb 01, 2016
16454
16511
16300
16449
114,388,576
-17.10(-0.10%)
Jan 29, 2016
16090
16466
16090
16466
217,940,368
+396.70(+2.47%)
Jan 28, 2016
15960
16102
15868
16070
129,262,080
+125.10(+0.78%)
Jan 27, 2016
16169
16235
15878
15944
138,341,696
-222.70(-1.38%)
Jan 26, 2016
15893
16186
15893
16167
117,655,704
+282.00(+1.78%)
Jan 25, 2016
16086
16086
15880
15885
123,247,840
-208.30(-1.29%)
Jan 22, 2016
15921
16137
15921
16094
145,854,864
+210.80(+1.33%)
Jan 21, 2016
15769
16039
15705
15883
145,133,296
+116.00(+0.74%)
Jan 20, 2016
15990
15990
15451
15767
191,867,136
-249.30(-1.56%)
Jan 19, 2016
16010
16172
15900
16016
144,358,624
+27.90(+0.17%)
Jan 15, 2016
15988
15988
15988
15988
239,214,992
-390.90(-2.39%)
Jan 14, 2016
16159
16482
16075
16379
158,431,856
+227.60(+1.41%)
Jan 13, 2016
16527
16594
16123
16151
153,522,304
-364.80(-2.21%)
Jan 12, 2016
16419
16591
16322
16516
117,478,312
+117.60(+0.72%)
Jan 11, 2016
16359
16462
16232
16399
127,791,576
+52.10(+0.32%)
Jan 08, 2016
16519
16652
16315
16346
141,847,904
-167.60(-1.01%)
Jan 07, 2016
16888
16888
16464
16514
176,201,472
-392.40(-2.32%)
Jan 06, 2016
17155
17155
16818
16906
120,250,272
-252.20(-1.47%)
Jan 05, 2016
17148
17195
17039
17159
105,744,816
+9.80(+0.06%)
Jan 04, 2016
17406
17406
16958
17149
148,030,784
-276.10(-1.58%)
Dec 31, 2015
17425
17425
17425
17425
93,686,696
-178.90(-1.02%)
Dec 30, 2015
17712
17714
17589
17604
59,758,656
-117.10(-0.66%)
Dec 29, 2015
17547
17750
17547
17721
69,854,816
+192.70(+1.10%)
Dec 28, 2015
17536
17537
17437
17528
59,765,860
-23.90(-0.14%)
Dec 24, 2015
17552
17552
17552
17552
40,346,492
-50.40(-0.29%)
Dec 23, 2015
17428
17608
17428
17603
92,817,272
+185.30(+1.06%)
Dec 22, 2015
17254
17451
17243
17417
91,570,400
+165.70(+0.96%)
Dec 21, 2015
17155
17272
17117
17252
114,901,088
+123.00(+0.72%)
Dec 18, 2015
17495
17497
17124
17129
344,564,800
-367.20(-2.10%)
Dec 17, 2015
17756
17797
17494
17496
115,765,624
-253.30(-1.43%)
Dec 16, 2015
17531
17784
17484
17749
123,787,128
+224.20(+1.28%)
Dec 15, 2015
17375
17628
17341
17525
123,426,288
+156.40(+0.90%)
Dec 14, 2015
17277
17378
17138
17368
142,538,224
+103.30(+0.60%)
Dec 11, 2015
17575
17575
17230
17265
134,509,840
-309.60(-1.76%)
Dec 10, 2015
17493
17698
17475
17575
107,307,664
+82.50(+0.47%)
Dec 09, 2015
17558
17768
17404
17492
122,008,224
-75.70(-0.43%)
Dec 08, 2015
17704
17704
17485
17568
113,715,752
-162.50(-0.92%)
Dec 07, 2015
17846
17846
17639
17730
99,671,144
-117.10(-0.66%)
Dec 04, 2015
17483
17866
17483
17848
137,645,840
+369.90(+2.12%)
Dec 03, 2015
17742
17781
17426
17478
126,984,704
-252.00(-1.42%)
Dec 02, 2015
17883
17902
17708
17730
102,835,096
-158.60(-0.89%)
Dec 01, 2015
17720
17896
17720
17888
103,861,360
+168.40(+0.95%)
Nov 30, 2015
17803
17837
17720
17720
155,464,544
-78.60(-0.44%)
Nov 27, 2015
17806
17830
17749
17798
46,819,240
-14.90(-0.08%)
Nov 25, 2015
17813
17813
17813
17813
82,538,080
+1.20(+0.01%)
Nov 24, 2015
17771
17863
17684
17812
127,169,568
+19.50(+0.11%)
Nov 23, 2015
17824
17868
17752
17793
134,670,064
-31.10(-0.17%)
Nov 20, 2015
17733
17914
17733
17824
153,141,888
+91.00(+0.51%)
Nov 19, 2015
17740
17773
17682
17733
114,631,384
-4.40(-0.02%)
Nov 18, 2015
17486
17752
17486
17737
106,809,864
+247.70(+1.42%)
Nov 17, 2015
17487
17599
17451
17490
167,191,136
+6.50(+0.04%)
Nov 16, 2015
17230
17483
17210
17483
137,589,440
+237.80(+1.38%)
Nov 13, 2015
17439
17439
17239
17245
134,640,976
-202.90(-1.16%)
Nov 12, 2015
17692
17692
17444
17448
113,561,520
-254.10(-1.44%)
Nov 11, 2015
17770
17807
17697
17702
95,221,496
-56.00(-0.32%)
Nov 10, 2015
17724
17769
17658
17758
108,639,488
+27.70(+0.16%)
Nov 09, 2015
17901
17901
17668
17730
121,203,936
-179.80(-1.00%)
Nov 06, 2015
17855
17912
17769
17910
107,451,640
+46.90(+0.26%)
Nov 05, 2015
17871
17930
17779
17863
98,873,648
-4.20(-0.02%)
Nov 04, 2015
17930
17964
17829
17868
99,884,824
-50.60(-0.28%)
Nov 03, 2015
17820
17978
17796
17918
92,071,632
+89.40(+0.50%)
Nov 02, 2015
17673
17846
17655
17829
100,840,352
+165.30(+0.94%)
Oct 30, 2015
17757
17800
17663
17664
149,246,272
-92.30(-0.52%)
Oct 29, 2015
17772
17786
17685
17756
90,298,024
-23.70(-0.13%)
Oct 28, 2015
17587
17780
17557
17780
115,608,024
+198.10(+1.13%)
Oct 27, 2015
17609
17635
17541
17581
113,946,888
-41.70(-0.24%)
Oct 26, 2015
17650
17661
17602
17623
116,648,144
-23.60(-0.13%)
Oct 23, 2015
17525
17679
17525
17647
158,086,640
+157.50(+0.90%)
Oct 22, 2015
17181
17505
17181
17489
152,230,128
+320.60(+1.87%)
Oct 21, 2015
17226
17315
17153
17169
107,079,000
-48.50(-0.28%)
Oct 20, 2015
17228
17265
17148
17217
106,670,136
-13.40(-0.08%)
Oct 19, 2015
17209
17236
17129
17230
118,425,536
+14.50(+0.08%)
Oct 16, 2015
17142
17220
17107
17216
145,876,768
+74.20(+0.43%)
Oct 15, 2015
16945
17144
16934
17142
122,953,448
+217.00(+1.28%)
Oct 14, 2015
17079
17111
16888
16925
120,086,144
-157.10(-0.92%)
Oct 13, 2015
17114
17173
17034
17082
99,310,752
-50.00(-0.29%)
Oct 12, 2015
17082
17139
17065
17132
72,499,040
+47.40(+0.28%)
Oct 09, 2015
17055
17111
17027
17084
103,732,048
+33.70(+0.20%)
Oct 08, 2015
16904
17081
16859
17051
100,728,768
+138.50(+0.82%)
Oct 07, 2015
16805
16963
16765
16912
115,684,648
+122.10(+0.73%)
Oct 06, 2015
16774
16865
16746
16790
119,995,736
+13.80(+0.08%)
Oct 05, 2015
16502
16798
16502
16776
127,654,496
+304.00(+1.85%)
Oct 02, 2015
16258
16473
16014
16472
136,887,936
+200.40(+1.23%)
Oct 01, 2015
16279
16349
16074
16272
111,411,048
-12.70(-0.08%)
Sep 30, 2015
16057
16298
16057
16285
145,722,944
+235.60(+1.47%)
Sep 29, 2015
16002
16119
15942
16049
121,151,768
+47.20(+0.29%)
Sep 28, 2015
16313
16313
15982
16002
139,919,280
-312.80(-1.92%)
Sep 25, 2015
16205
16465
16205
16315
130,786,704
+113.40(+0.70%)
Sep 24, 2015
16257
16257
16016
16201
122,190,656
-78.60(-0.48%)
Sep 23, 2015
16333
16355
16212
16280
86,011,504
-50.60(-0.31%)
Sep 22, 2015
16477
16477
16222
16330
118,991,944
-179.70(-1.09%)
Sep 21, 2015
16406
16579
16392
16510
90,719,616
+125.60(+0.77%)
Sep 18, 2015
16675
16675
16344
16385
341,706,080
-290.10(-1.74%)
Sep 17, 2015
16738
16933
16640
16675
129,572,936
-65.20(-0.39%)
Sep 16, 2015
16600
16756
16594
16740
99,620,144
+140.10(+0.84%)
Sep 15, 2015
16383
16644
16383
16600
93,049,760
+228.80(+1.40%)
Sep 14, 2015
16451
16451
16331
16371
92,659,504
-62.10(-0.38%)
Sep 11, 2015
16330
16435
16245
16433
104,630,128
+102.70(+0.63%)
Sep 10, 2015
16253
16442
16212
16330
122,690,176
+76.80(+0.47%)
Sep 09, 2015
16505
16665
16220
16254
118,775,576
-239.10(-1.45%)
Sep 08, 2015
16110
16503
16110
16493
123,859,648
+390.30(+2.42%)
Sep 04, 2015
16102
16102
16102
16102
127,266,384
-272.40(-1.66%)
Sep 03, 2015
16364
16550
16317
16375
109,716,472
+23.40(+0.14%)
Sep 02, 2015
16058
16353
16058
16351
133,444,032
+293.10(+1.83%)
Sep 01, 2015
16528
16528
15980
16058
171,347,840
-469.70(-2.84%)
Aug 31, 2015
16632
16632
16444
16528
141,422,592
-115.00(-0.69%)
Aug 28, 2015
16649
16670
16535
16643
131,789,104
-11.80(-0.07%)
Aug 27, 2015
16286
16667
16286
16655
171,938,080
+369.30(+2.27%)
Aug 26, 2015
15676
16304
15676
16286
208,407,536
+619.10(+3.95%)
Aug 25, 2015
15882
16313
15651
15666
213,154,464
-204.90(-1.29%)
Aug 24, 2015
16460
16460
15370
15871
293,870,496
-588.50(-3.58%)
Aug 21, 2015
16991
16991
16460
16460
225,172,144
-530.90(-3.12%)
Aug 20, 2015
17345
17345
16991
16991
128,502,936
-358.00(-2.06%)
Aug 19, 2015
17509
17517
17282
17349
104,714,088
-162.60(-0.93%)
Aug 18, 2015
17537
17568
17486
17511
79,879,808
-33.90(-0.19%)
Aug 17, 2015
17473
17551
17342
17545
73,373,128
+67.80(+0.39%)
Aug 14, 2015
17410
17493
17394
17477
82,118,120
+69.20(+0.40%)
Aug 13, 2015
17402
17482
17341
17408
88,543,592
+5.70(+0.03%)
Aug 12, 2015
17383
17424
17126
17402
120,167,464
-0.30(-0.00%)
Aug 11, 2015
17594
17594
17353
17403
102,999,560
-212.40(-1.21%)
Aug 10, 2015
17375
17629
17375
17615
92,417,336
+241.80(+1.39%)
Aug 07, 2015
17415
17415
17279
17373
81,801,232
-46.40(-0.27%)
Aug 06, 2015
17543
17572
17363
17420
96,164,144
-120.70(-0.69%)
Aug 05, 2015
17555
17661
17493
17540
102,441,472
-10.20(-0.06%)
Aug 04, 2015
17597
17636
17506
17551
99,049,744
-47.50(-0.27%)
Aug 03, 2015
17697
17705
17497
17598
87,867,376
-91.70(-0.52%)
Jul 31, 2015
17756
17784
17672
17690
106,116,128
-56.10(-0.32%)
Jul 30, 2015
17743
17761
17641
17746
76,636,264
-5.40(-0.03%)
Jul 29, 2015
17631
17777
17629
17751
93,123,744
+121.10(+0.69%)
Jul 28, 2015
17450
17650
17450
17630
103,444,888
+189.70(+1.09%)
Jul 27, 2015
17562
17562
17399
17441
117,855,704
-127.90(-0.73%)
Jul 24, 2015
17731
17756
17554
17568
103,471,360
-163.40(-0.92%)
Jul 23, 2015
17854
17861
17705
17732
88,552,368
-119.10(-0.67%)
Jul 22, 2015
17918
17919
17807
17851
112,312,960
-68.30(-0.38%)
Jul 21, 2015
18097
18097
17868
17919
99,240,704
-181.10(-1.00%)
Jul 20, 2015
18086
18137
18064
18100
75,049,944
+14.00(+0.08%)
Jul 17, 2015
18118
18121
18032
18086
106,512,736
-33.80(-0.19%)
Jul 16, 2015
18078
18132
18065
18120
85,001,488
+70.00(+0.39%)
Jul 15, 2015
18053
18090
18010
18050
79,824,848
-3.40(-0.02%)
Jul 14, 2015
17975
18073
17956
18054
76,744,096
+75.90(+0.42%)
Jul 13, 2015
17787
17988
17787
17978
86,377,128
+217.30(+1.22%)
Jul 10, 2015
17561
17798
17561
17760
85,798,192
+211.80(+1.21%)
Jul 09, 2015
17530
17765
17530
17549
100,511,192
+33.20(+0.19%)
Jul 08, 2015
17759
17759
17496
17515
69,812,536
-261.50(-1.47%)
Jul 07, 2015
17685
17793
17466
17777
105,837,136
+93.30(+0.53%)
Jul 06, 2015
17728
17734
17564
17684
90,120,912
-46.50(-0.26%)
Jul 02, 2015
17730
17730
17730
17730
83,076,584
-27.80(-0.16%)
Jul 01, 2015
17638
17802
17638
17758
86,997,360
+138.40(+0.79%)
Jun 30, 2015
17600
17715
17576
17620
126,451,760
+23.20(+0.13%)
Jun 29, 2015
17937
17937
17591
17596
116,320,864
-350.40(-1.95%)
Jun 26, 2015
17892
18013
17892
17947
158,115,776
+56.30(+0.31%)
Jun 25, 2015
17977
18036
17890
17890
78,975,320
-75.70(-0.42%)
Jun 24, 2015
18139
18139
17966
17966
104,966,456
-178.00(-0.98%)
Jun 23, 2015
18122
18189
18108
18144
75,965,304
+24.30(+0.13%)
Jun 22, 2015
18028
18182
18028
18120
77,778,048
+103.90(+0.58%)
Jun 19, 2015
18116
18118
18011
18016
258,302,256
-99.90(-0.55%)
Jun 18, 2015
17945
18175
17945
18116
94,452,344
+180.10(+1.00%)
Jun 17, 2015
17910
17998
17840
17936
92,404,336
+31.20(+0.17%)
Jun 16, 2015
17787
17920
17774
17904
77,499,984
+113.30(+0.64%)
Jun 15, 2015
17891
17891
17699
17791
91,920,328
-107.60(-0.60%)
Jun 12, 2015
18036
18036
17857
17899
83,764,864
-140.60(-0.78%)
Jun 11, 2015
18001
18110
18001
18039
89,478,360
+39.00(+0.22%)
Jun 10, 2015
17765
18045
17764
18000
96,966,696
+236.40(+1.33%)
Jun 09, 2015
17767
17818
17715
17764
90,552,376
-2.60(-0.01%)
Jun 08, 2015
17850
17852
17761
17767
86,292,600
-82.90(-0.46%)
Jun 05, 2015
17905
17941
17823
17850
89,139,416
-56.10(-0.31%)
Jun 04, 2015
18072
18087
17877
17906
93,460,672
-106.30(-0.59%)
Jun 02, 2015
18033
18092
17925
18012
77,538,528
-28.50(-0.16%)
Jun 01, 2015
18018
18106
17982
18040
85,628,296
+29.70(+0.16%)
May 29, 2015
18128
18128
17968
18011
139,806,464
-115.40(-0.64%)
May 28, 2015
18154
18154
18066
18126
67,512,856
-36.90(-0.20%)
May 27, 2015
18045
18190
18045
18163
96,383,608
+121.50(+0.67%)
May 26, 2015
18230
18230
17990
18042
109,435,360
-190.50(-1.04%)
May 22, 2015
18232
18232
18232
18232
78,885,064
-53.70(-0.29%)
May 21, 2015
18286
18315
18250
18286
84,264,992
+0.30(+0.00%)
May 20, 2015
18315
18350
18273
18285
80,179,712
-27.00(-0.15%)
May 19, 2015
18300
18351
18261
18312
87,199,512
+13.50(+0.07%)
May 18, 2015
18267
18326
18244
18299
79,050,072
+26.30(+0.14%)
May 15, 2015
18252
18273
18215
18273
108,216,080
+20.40(+0.11%)
May 14, 2015
18062
18255
18062
18252
91,563,264
+191.70(+1.06%)
May 13, 2015
18070
18133
18039
18060
85,078,752
-7.70(-0.04%)
May 12, 2015
18096
18119
17925
18068
89,267,584
-37.00(-0.20%)
May 11, 2015
18188
18200
18089
18105
86,051,288
-85.90(-0.47%)
May 08, 2015
17934
18205
17934
18191
94,958,320
+267.00(+1.49%)
May 07, 2015
17840
17973
17797
17924
80,921,912
+82.10(+0.46%)
May 06, 2015
17935
18020
17733
17842
100,428,112
-86.20(-0.48%)
May 05, 2015
18062
18086
17906
17928
95,333,720
-142.20(-0.79%)
May 04, 2015
18026
18134
18026
18070
86,012,832
+46.30(+0.26%)
May 01, 2015
17859
18029
17859
18024
91,702,040
+183.60(+1.03%)
Apr 30, 2015
18033
18033
17775
17840
129,175,192
-195.00(-1.08%)
Apr 29, 2015
18094
18096
17954
18036
101,971,704
-74.60(-0.41%)
Apr 28, 2015
18036
18120
17917
18110
124,903,736
+72.10(+0.40%)
Apr 27, 2015
18098
18176
18025
18038
119,782,864
-42.10(-0.23%)
Apr 24, 2015
18056
18109
18009
18080
119,130,752
+21.40(+0.12%)
Apr 23, 2015
18032
18133
17967
18059
100,029,112
+20.40(+0.11%)
Apr 22, 2015
17951
18056
17888
18038
91,254,360
+88.70(+0.49%)
Apr 21, 2015
18034
18110
17930
17950
95,163,312
-85.30(-0.47%)
Apr 20, 2015
17841
18092
17841
18035
103,150,976
+208.60(+1.17%)
Apr 17, 2015
18103
18103
17748
17826
138,864,064
-279.50(-1.54%)
Apr 16, 2015
18106
18169
18064
18106
89,513,936
-6.80(-0.04%)
Apr 15, 2015
18046
18160
18046
18113
113,597,472
+75.90(+0.42%)
Apr 14, 2015
17979
18076
17906
18037
82,631,592
+59.70(+0.33%)
Apr 13, 2015
18052
18108
17975
17977
120,076,688
-80.70(-0.45%)
Apr 10, 2015
17957
18067
17946
18058
116,409,888
+99.00(+0.55%)
Apr 09, 2015
17898
17984
17823
17959
86,713,152
+56.20(+0.31%)
Apr 08, 2015
17878
17976
17822
17902
76,814,408
+27.10(+0.15%)
Apr 07, 2015
17884
17983
17871
17875
72,138,984
-5.40(-0.03%)
Apr 06, 2015
17756
17942
17647
17881
100,844,880
+117.60(+0.66%)
Apr 02, 2015
17763
17763
17763
17763
87,317,536
+65.00(+0.37%)
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.