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
)
4,808.03
+48.26 (+1.01%)
Streaming Delayed Price
Updated: 4:15 PM EDT, May 10, 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 29, 2018
1329
1329
1329
0
+29.08(+2.24%)
Mar 28, 2018
1320
1332
1294
1300
0
-28.12(-2.12%)
Mar 27, 2018
1390
1391
1318
1328
0
-52.16(-3.78%)
Mar 26, 2018
1354
1380
1339
1380
0
+56.18(+4.24%)
Mar 23, 2018
1366
1370
1324
1324
0
-45.06(-3.29%)
Mar 22, 2018
1386
1400
1368
1369
0
-39.00(-2.77%)
Mar 21, 2018
1403
1425
1401
1408
0
+2.48(+0.18%)
Mar 20, 2018
1398
1410
1396
1406
0
+10.68(+0.77%)
Mar 19, 2018
1409
1414
1375
1395
0
-27.72(-1.95%)
Mar 16, 2018
1427
1431
1420
1423
0
+0.47(+0.03%)
Mar 15, 2018
1429
1432
1416
1422
0
-1.43(-0.10%)
Mar 14, 2018
1430
1430
1411
1424
0
+0.04(+0.00%)
Mar 13, 2018
1455
1465
1417
1423
0
-22.44(-1.55%)
Mar 12, 2018
1441
1454
1437
1446
0
+14.74(+1.03%)
Mar 09, 2018
1411
1431
1411
1431
0
+29.11(+2.08%)
Mar 08, 2018
1408
1409
1394
1402
0
+1.58(+0.11%)
Mar 07, 2018
1402
1400
0
+4.00(+0.29%)
Mar 06, 2018
1400
1382
1396
0
+20.61(+1.50%)
Mar 05, 2018
1354
1382
1350
1376
0
+12.08(+0.89%)
Mar 02, 2018
1325
1366
1323
1364
0
+23.64(+1.76%)
Mar 01, 2018
1362
1367
1325
1340
0
-21.88(-1.61%)
Feb 28, 2018
1384
1386
1361
1362
0
-12.70(-0.92%)
Feb 27, 2018
1379
1398
1375
1375
0
-5.55(-0.40%)
Feb 26, 2018
1360
1380
1359
1380
0
+29.18(+2.16%)
Feb 23, 2018
1337
1351
1332
1351
0
+29.00(+2.19%)
Feb 22, 2018
1319
1322
0
-3.26(-0.25%)
Feb 21, 2018
1346
1349
1325
1325
0
-16.18(-1.21%)
Feb 20, 2018
1314
1351
1314
1342
0
+23.21(+1.76%)
Feb 16, 2018
1318
1318
1318
0
-4.63(-0.35%)
Feb 15, 2018
1323
1297
1323
0
+15.90(+1.22%)
Feb 14, 2018
1271
1309
1270
1307
0
+28.54(+2.23%)
Feb 13, 2018
1280
1267
1279
0
-0.63(-0.05%)
Feb 12, 2018
1268
1287
1260
1279
0
+23.33(+1.86%)
Feb 09, 2018
1247
1263
1204
1256
0
+37.15(+3.05%)
Feb 08, 2018
1278
1280
1219
1219
0
-53.84(-4.23%)
Feb 07, 2018
1288
1304
1272
1272
0
-29.16(-2.24%)
Feb 06, 2018
1242
1302
1239
1302
0
+24.33(+1.90%)
Feb 05, 2018
1303
1328
1255
1277
0
-40.65(-3.08%)
Feb 02, 2018
1341
1344
1318
1318
0
-37.09(-2.74%)
Feb 01, 2018
1375
1350
1355
0
-6.43(-0.47%)
Jan 31, 2018
1368
1371
1354
1362
0
+11.06(+0.82%)
Jan 30, 2018
1355
1365
1349
1350
0
-27.98(-2.03%)
Jan 29, 2018
1373
1388
1362
1378
0
-2.85(-0.21%)
Jan 26, 2018
1357
1381
1355
1381
0
+43.65(+3.26%)
Jan 25, 2018
1376
1379
1338
1338
0
-23.06(-1.69%)
Jan 24, 2018
1374
1384
1352
1361
0
-32.18(-2.31%)
Jan 23, 2018
1387
1393
1383
1393
0
+10.45(+0.76%)
Jan 22, 2018
1373
1382
1368
1382
0
+10.38(+0.76%)
Jan 19, 2018
1376
1378
1364
1372
0
+1.47(+0.11%)
Jan 18, 2018
1363
1377
1362
1371
0
+6.27(+0.46%)
Jan 17, 2018
1338
1366
1337
1364
0
+38.32(+2.89%)
Jan 16, 2018
1335
1341
1319
1326
0
+3.87(+0.29%)
Jan 12, 2018
1322
1322
1322
0
+7.76(+0.59%)
Jan 11, 2018
1309
1315
1305
1314
0
+8.12(+0.62%)
Jan 10, 2018
1306
0
-16.35(-1.24%)
Jan 09, 2018
1335
1337
1321
1323
0
-12.97(-0.97%)
Jan 08, 2018
1323
1339
1322
1336
0
+9.83(+0.74%)
Jan 05, 2018
1321
1330
1316
1326
0
+8.47(+0.64%)
Jan 04, 2018
1315
1321
1306
1317
0
+7.38(+0.56%)
Jan 03, 2018
1292
1310
1291
1310
0
+22.16(+1.72%)
Jan 02, 2018
1261
1288
1259
1288
0
+34.65(+2.77%)
Dec 29, 2017
1253
1253
1253
0
-13.25(-1.05%)
Dec 28, 2017
1269
1269
1264
1266
0
+2.94(+0.23%)
Dec 27, 2017
1260
1269
1259
1263
0
+4.48(+0.36%)
Dec 26, 2017
1256
1260
1248
1259
0
-12.29(-0.97%)
Dec 22, 2017
1271
1271
1271
0
-0.64(-0.05%)
Dec 21, 2017
1286
1287
1271
1272
0
-13.63(-1.06%)
Dec 20, 2017
1289
1291
1275
1285
0
+8.92(+0.70%)
Dec 19, 2017
1277
1281
1270
1277
0
-1.39(-0.11%)
Dec 18, 2017
1263
1278
1260
1278
0
+27.02(+2.16%)
Dec 15, 2017
1235
1255
1232
1251
0
+18.46(+1.50%)
Dec 14, 2017
1235
1240
1229
1232
0
-0.61(-0.05%)
Dec 13, 2017
1239
1245
1233
1233
0
-0.14(-0.01%)
Dec 12, 2017
1241
1242
1232
1233
0
-12.40(-1.00%)
Dec 11, 2017
1239
1249
1237
1246
0
+7.34(+0.59%)
Dec 08, 2017
1255
1260
1237
1238
0
-6.28(-0.50%)
Dec 07, 2017
1244
1248
1237
1245
0
+12.26(+0.99%)
Dec 06, 2017
1217
1234
1211
1232
0
+3.75(+0.31%)
Dec 05, 2017
1221
1251
1214
1229
0
+0.66(+0.05%)
Dec 04, 2017
1268
1269
1221
1228
0
-30.80(-2.45%)
Dec 01, 2017
1263
1265
1244
1259
0
-13.90(-1.09%)
Nov 30, 2017
1275
1285
1264
1273
0
+7.54(+0.60%)
Nov 29, 2017
1321
1252
1265
0
-58.07(-4.39%)
Nov 28, 2017
1326
1326
1316
1323
0
-1.07(-0.08%)
Nov 27, 2017
1330
1331
1322
1324
0
-17.54(-1.31%)
Nov 24, 2017
1334
1342
1333
1342
0
+12.59(+0.95%)
Nov 22, 2017
1329
1329
1329
0
-8.82(-0.66%)
Nov 21, 2017
1329
1339
1328
1338
0
+15.11(+1.14%)
Nov 20, 2017
1313
1325
1311
1323
0
+15.88(+1.22%)
Nov 17, 2017
1320
1320
1305
1307
0
-6.18(-0.47%)
Nov 16, 2017
1301
1318
1301
1313
0
+19.91(+1.54%)
Nov 15, 2017
1296
1299
1284
1293
0
-11.80(-0.90%)
Nov 14, 2017
1302
1309
1295
1305
0
-1.58(-0.12%)
Nov 13, 2017
1298
1308
1296
1307
0
+3.52(+0.27%)
Nov 10, 2017
1298
1304
1295
1303
0
+8.40(+0.65%)
Nov 09, 2017
1306
1306
1279
1295
0
-26.47(-2.00%)
Nov 08, 2017
1314
1322
1310
1321
0
+4.58(+0.35%)
Nov 07, 2017
1315
1319
1308
1317
0
-0.79(-0.06%)
Nov 06, 2017
1314
1318
1302
1317
0
+17.37(+1.34%)
Nov 03, 2017
1282
1300
1273
1300
0
+22.63(+1.77%)
Nov 02, 2017
1270
1281
1264
1277
0
+5.83(+0.46%)
Nov 01, 2017
1284
1285
1260
1272
0
-4.10(-0.32%)
Oct 31, 2017
1265
1279
1265
1276
0
+9.70(+0.77%)
Oct 30, 2017
1262
1271
1259
1266
0
+2.36(+0.19%)
Oct 27, 2017
1248
1265
1240
1264
0
+26.52(+2.14%)
Oct 26, 2017
1234
1240
1231
1237
0
+7.76(+0.63%)
Oct 25, 2017
1237
1242
1217
1229
0
-16.11(-1.29%)
Oct 24, 2017
1240
1247
1236
1245
0
+8.24(+0.67%)
Oct 23, 2017
1237
1244
1232
1237
0
+5.80(+0.47%)
Oct 20, 2017
1235
1238
1229
1231
0
+6.29(+0.51%)
Oct 19, 2017
1216
1225
1206
1225
0
-3.11(-0.25%)
Oct 18, 2017
1227
1230
1212
1228
0
+4.04(+0.33%)
Oct 17, 2017
1223
1225
1218
1224
0
-0.87(-0.07%)
Oct 16, 2017
1225
1225
1217
1225
0
+5.78(+0.47%)
Oct 13, 2017
1219
1223
1214
1219
0
+8.11(+0.67%)
Oct 12, 2017
1214
1219
1210
1211
0
-4.09(-0.34%)
Oct 11, 2017
1205
1216
1204
1215
0
+7.99(+0.66%)
Oct 10, 2017
1210
1210
1195
1207
0
+7.34(+0.61%)
Oct 09, 2017
1195
1201
1194
1200
0
+8.41(+0.71%)
Oct 06, 2017
1182
1191
1182
1191
0
+5.38(+0.45%)
Oct 05, 2017
1189
1190
1180
1186
0
+0.83(+0.07%)
Oct 04, 2017
1180
1185
1175
1185
0
+2.81(+0.24%)
Oct 03, 2017
1180
1186
1177
1182
0
+3.68(+0.31%)
Oct 02, 2017
1177
1184
1171
1179
0
+7.01(+0.60%)
Sep 29, 2017
1165
1173
1160
1172
0
+10.05(+0.87%)
Sep 28, 2017
1150
1162
1149
1162
0
+8.69(+0.75%)
Sep 27, 2017
1141
1158
1138
1153
0
+26.60(+2.36%)
Sep 26, 2017
1136
1138
1122
1126
0
-0.54(-0.05%)
Sep 25, 2017
1144
1145
1122
1127
0
-22.65(-1.97%)
Sep 22, 2017
1139
1151
1139
1150
0
+5.72(+0.50%)
Sep 21, 2017
1146
1148
1134
1144
0
-4.73(-0.41%)
Sep 20, 2017
1165
1165
1133
1149
0
-16.38(-1.41%)
Sep 19, 2017
1163
1169
1157
1165
0
+4.08(+0.35%)
Sep 18, 2017
1154
1168
1154
1161
0
+14.22(+1.24%)
Sep 15, 2017
1130
1148
1130
1147
0
+19.26(+1.71%)
Sep 14, 2017
1118
1133
1117
1127
0
+5.38(+0.48%)
Sep 13, 2017
1117
1125
1114
1122
0
+1.84(+0.16%)
Sep 12, 2017
1118
1123
1114
1120
0
+4.74(+0.42%)
Sep 11, 2017
1104
1118
1103
1115
0
+21.97(+2.01%)
Sep 08, 2017
1106
1107
1090
1093
0
-13.85(-1.25%)
Sep 07, 2017
1109
1111
1103
1107
0
+1.58(+0.14%)
Sep 06, 2017
1109
1111
1100
1106
0
+2.13(+0.19%)
Sep 05, 2017
1113
1117
1094
1104
0
-15.71(-1.40%)
Sep 01, 2017
1119
1119
1119
0
+5.03(+0.45%)
Aug 31, 2017
1106
1116
1105
1114
0
+10.62(+0.96%)
Aug 30, 2017
1088
1105
1087
1104
0
+18.83(+1.74%)
Aug 29, 2017
1071
1087
1070
1085
0
+2.24(+0.21%)
Aug 28, 2017
1084
1084
1077
1083
0
+2.12(+0.20%)
Aug 25, 2017
1091
1092
1079
1080
0
-5.43(-0.50%)
Aug 24, 2017
1091
1091
1080
1086
0
-0.48(-0.04%)
Aug 23, 2017
1073
1089
1073
1086
0
+4.77(+0.44%)
Aug 22, 2017
1072
1084
1072
1082
0
+17.12(+1.61%)
Aug 21, 2017
1074
1074
1057
1065
0
-7.37(-0.69%)
Aug 18, 2017
1077
1080
1067
1072
0
+2.19(+0.20%)
Aug 17, 2017
1092
1096
1070
1070
0
-28.37(-2.58%)
Aug 16, 2017
1100
1103
1093
1098
0
+1.64(+0.15%)
Aug 15, 2017
1098
1089
1096
0
+2.69(+0.25%)
Aug 14, 2017
1079
1095
1079
1094
0
+27.52(+2.58%)
Aug 11, 2017
1053
1068
1053
1066
0
+6.20(+0.58%)
Aug 10, 2017
1082
1084
1060
1060
0
-30.47(-2.79%)
Aug 09, 2017
1084
1092
1081
1090
0
-3.28(-0.30%)
Aug 08, 2017
1098
1107
1091
1094
0
-4.48(-0.41%)
Aug 07, 2017
1083
1099
1083
1098
0
+18.80(+1.74%)
Aug 04, 2017
1080
1088
1076
1079
0
+0.65(+0.06%)
Aug 03, 2017
1083
1086
1074
1079
0
-5.16(-0.48%)
Aug 02, 2017
1099
1100
1076
1084
0
-7.17(-0.66%)
Aug 01, 2017
1088
1091
1083
1091
0
+5.98(+0.55%)
Jul 31, 2017
1097
1099
1082
1085
0
-7.84(-0.72%)
Jul 28, 2017
1093
1098
1088
1093
0
-4.28(-0.39%)
Jul 27, 2017
1119
1121
1084
1097
0
-18.08(-1.62%)
Jul 26, 2017
1112
1120
1109
1115
0
+12.76(+1.16%)
Jul 25, 2017
1100
1105
1092
1103
0
-0.42(-0.04%)
Jul 24, 2017
1108
1108
1102
1103
0
-4.53(-0.41%)
Jul 21, 2017
1108
1108
1102
1108
0
-9.08(-0.81%)
Jul 20, 2017
1118
1105
1117
0
+3.44(+0.31%)
Jul 19, 2017
1109
1114
1106
1113
0
+9.83(+0.89%)
Jul 18, 2017
1093
1103
1090
1103
0
+3.80(+0.35%)
Jul 17, 2017
1107
1107
1096
1100
0
-4.77(-0.43%)
Jul 14, 2017
1095
1105
1094
1104
0
+14.19(+1.30%)
Jul 13, 2017
1094
1101
1086
1090
0
-2.73(-0.25%)
Jul 12, 2017
1086
1095
1083
1093
0
+17.44(+1.62%)
Jul 11, 2017
1067
1076
1064
1075
0
+8.32(+0.78%)
Jul 10, 2017
1059
1069
1052
1067
0
+12.20(+1.16%)
Jul 07, 2017
1043
1059
1043
1055
0
+17.85(+1.72%)
Jul 06, 2017
1032
1046
1027
1037
0
-4.73(-0.45%)
Jul 05, 2017
1043
1027
1042
0
+21.27(+2.08%)
Jul 03, 2017
1021
1021
1021
0
-14.40(-1.39%)
Jun 30, 2017
1045
1048
1031
1035
0
-5.51(-0.53%)
Jun 29, 2017
1060
1061
1026
1040
0
-26.76(-2.51%)
Jun 28, 2017
1057
1068
1045
1067
0
+18.52(+1.77%)
Jun 27, 2017
1073
1073
1049
1049
0
-29.26(-2.71%)
Jun 26, 2017
1096
1099
1073
1078
0
-10.56(-0.97%)
Jun 23, 2017
1094
1088
0
+3.52(+0.32%)
Jun 22, 2017
1089
1090
1080
1085
0
-2.46(-0.23%)
Jun 21, 2017
1081
1088
1076
1087
0
+12.53(+1.17%)
Jun 20, 2017
1089
1094
1075
1075
0
-13.03(-1.20%)
Jun 19, 2017
1080
1089
1080
1088
0
+20.69(+1.94%)
Jun 16, 2017
1072
1080
1064
1067
0
-3.53(-0.33%)
Jun 15, 2017
1062
1074
1061
1071
0
-9.06(-0.84%)
Jun 14, 2017
1095
1095
1068
1080
0
-11.53(-1.06%)
Jun 13, 2017
1096
1102
1078
1091
0
+6.91(+0.64%)
Jun 12, 2017
1075
1088
1053
1084
0
-5.61(-0.51%)
Jun 09, 2017
1145
1150
1069
1090
0
-48.20(-4.23%)
Jun 08, 2017
1126
1139
1118
1138
0
+19.95(+1.78%)
Jun 07, 2017
1116
1122
1112
1118
0
+8.22(+0.74%)
Jun 06, 2017
1103
1117
1101
1110
0
+3.86(+0.35%)
Jun 05, 2017
1102
1112
1102
1106
0
+2.82(+0.26%)
Jun 02, 2017
1100
1105
1091
1103
0
+10.85(+0.99%)
Jun 01, 2017
1094
1094
1086
1093
0
+1.13(+0.10%)
May 31, 2017
1101
1102
1086
1091
0
-0.03(-0.00%)
May 30, 2017
1085
1094
1084
1091
0
+6.60(+0.61%)
May 26, 2017
1085
1085
1085
0
+4.10(+0.38%)
May 25, 2017
1080
1084
1074
1081
0
+5.90(+0.55%)
May 24, 2017
1075
1077
1070
1075
0
+6.91(+0.65%)
May 23, 2017
1072
1072
1060
1068
0
-4.36(-0.41%)
May 22, 2017
1066
1073
1065
1072
0
+11.53(+1.09%)
May 19, 2017
1058
1064
1057
1061
0
+11.48(+1.09%)
May 18, 2017
1030
1052
1027
1049
0
+19.46(+1.89%)
May 17, 2017
1061
1066
1029
1030
0
-47.02(-4.37%)
May 16, 2017
1066
1077
1061
1077
0
+15.80(+1.49%)
May 15, 2017
1048
1062
1047
1061
0
+15.81(+1.51%)
May 12, 2017
1044
1046
1039
1045
0
+2.81(+0.27%)
May 11, 2017
1036
1047
1029
1042
0
+3.51(+0.34%)
May 10, 2017
1032
1041
1030
1039
0
+21.42(+2.11%)
May 09, 2017
1010
1020
1010
1018
0
+10.34(+1.03%)
May 08, 2017
1012
1012
1005
1007
0
-3.87(-0.38%)
May 05, 2017
1009
1011
1002
1011
0
+4.20(+0.42%)
May 04, 2017
1009
1011
1003
1007
0
-1.22(-0.12%)
May 03, 2017
1001
1009
998.87
1008
0
+3.43(+0.34%)
May 02, 2017
1011
1011
999.53
1005
0
-10.81(-1.06%)
May 01, 2017
1008
1016
1003
1015
0
+9.90(+0.98%)
Apr 28, 2017
1018
1019
1003
1006
0
-17.76(-1.74%)
Apr 27, 2017
1016
1025
1015
1023
0
+14.13(+1.40%)
Apr 26, 2017
1015
1018
1006
1009
0
-8.65(-0.85%)
Apr 25, 2017
1013
1019
1010
1018
0
+10.01(+0.99%)
Apr 24, 2017
1009
1011
1004
1008
0
+14.86(+1.50%)
Apr 21, 2017
992.47
995.01
985.27
992.94
0
-4.61(-0.46%)
Apr 20, 2017
988.18
999.18
984.46
997.55
0
+15.50(+1.58%)
Apr 19, 2017
986.72
990.40
980.33
982.05
0
+5.38(+0.55%)
Apr 18, 2017
967.43
977.22
966.37
976.67
0
+4.10(+0.42%)
Apr 17, 2017
964.78
972.69
964.66
972.57
0
+12.55(+1.31%)
Apr 13, 2017
960.01
960.01
960.01
0
-6.53(-0.68%)
Apr 12, 2017
981.27
981.97
964.54
966.55
0
-16.80(-1.71%)
Apr 11, 2017
983.96
984.42
968.77
983.34
0
-8.28(-0.83%)
Apr 10, 2017
998.83
1000
989.22
991.62
0
-7.72(-0.77%)
Apr 07, 2017
994.22
1002
992.87
999.35
0
+4.66(+0.47%)
Apr 06, 2017
990.08
997.07
984.94
994.69
0
+1.16(+0.12%)
Apr 05, 2017
1003
1010
992.75
993.53
0
-6.95(-0.69%)
Apr 04, 2017
998.57
1007
997.23
1000
0
-5.32(-0.53%)
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.