Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Berkshire Hathaway
(NY:
BRK-A
)
622,291.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 28, 2006
89000
89000
89000
89000
0
+1000.00(+1.14%)
Apr 27, 2006
88600
88800
87800
88000
260
-700.00(-0.79%)
Apr 26, 2006
86950
88700
86950
88700
630
+1750.00(+2.01%)
Apr 25, 2006
86850
86950
86650
86950
320
+150.00(+0.17%)
Apr 24, 2006
86800
86800
86500
86800
260
+200.00(+0.23%)
Apr 21, 2006
86550
86700
86150
86600
440
+150.00(+0.17%)
Apr 20, 2006
86500
86700
86000
86450
880
-375.00(-0.43%)
Apr 19, 2006
86300
86825
86100
86825
1,000
+725.00(+0.84%)
Apr 18, 2006
86200
86300
85400
86100
660
-200.00(-0.23%)
Apr 17, 2006
86700
87000
86000
86300
290
-400.00(-0.46%)
Apr 13, 2006
87363
87200
86700
86700
520
-663.00(-0.76%)
Apr 12, 2006
87800
87800
87100
87363
240
-637.00(-0.72%)
Apr 11, 2006
88510
88510
87600
88000
270
-590.00(-0.67%)
Apr 10, 2006
88800
89000
88000
88590
500
-610.00(-0.68%)
Apr 07, 2006
89800
89800
88850
89200
260
-800.00(-0.89%)
Apr 06, 2006
89800
90000
89700
90000
240
+10.00(+0.01%)
Apr 05, 2006
89900
90100
89700
89990
220
-100.00(-0.11%)
Apr 04, 2006
90200
90500
90000
90090
310
-400.00(-0.44%)
Apr 03, 2006
90500
90650
90000
90490
630
+140.00(+0.15%)
Mar 31, 2006
89800
90425
89800
90350
540
+690.00(+0.77%)
Mar 30, 2006
89900
89900
89650
89660
150
-50.00(-0.06%)
Mar 29, 2006
89700
89850
89625
89710
220
+109.80(+0.12%)
Mar 28, 2006
89990
89990
89600
89600
160
-299.80(-0.33%)
Mar 27, 2006
89500
90100
89500
89900
310
-100.00(-0.11%)
Mar 24, 2006
89700
90100
89700
90000
230
+0.00(+0.00%)
Mar 23, 2006
90000
90200
89800
90000
15,000
+0.00(+0.00%)
Mar 22, 2006
89790
90300
89790
90000
15,000
+300.00(+0.33%)
Mar 21, 2006
89550
90000
89550
89700
390
-200.00(-0.22%)
Mar 20, 2006
89200
89900
89200
89900
470
+1100.00(+1.24%)
Mar 17, 2006
89350
89350
88500
88800
210
-400.00(-0.45%)
Mar 16, 2006
89500
89500
89200
89200
80
-190.00(-0.21%)
Mar 15, 2006
89600
89600
89000
89390
740
-360.00(-0.40%)
Mar 14, 2006
90000
90100
89400
89750
560
-450.00(-0.50%)
Mar 13, 2006
89900
90600
89850
90200
800
+300.00(+0.33%)
Mar 10, 2006
89800
90200
89700
89900
990
+100.00(+0.11%)
Mar 09, 2006
89000
89800
88900
89800
740
+1100.00(+1.24%)
Mar 08, 2006
88300
88990
88100
88700
280
+300.00(+0.34%)
Mar 07, 2006
88000
88400
88000
88400
510
+300.00(+0.34%)
Mar 06, 2006
87850
88400
87750
88100
680
+610.00(+0.70%)
Mar 03, 2006
87100
87700
87100
87490
140
+490.00(+0.56%)
Mar 02, 2006
86800
87200
86800
87000
120
+100.00(+0.12%)
Mar 01, 2006
86800
87175
86700
86900
190
+100.00(+0.12%)
Feb 28, 2006
87375
87125
86200
86800
580
-575.00(-0.66%)
Feb 27, 2006
86950
87600
86700
87375
470
+425.00(+0.49%)
Feb 24, 2006
87400
87400
86600
86950
170
-150.00(-0.17%)
Feb 23, 2006
87115
87115
86900
87100
290
-0.10(-0.00%)
Feb 22, 2006
87150
87350
87100
87100
430
-289.90(-0.33%)
Feb 21, 2006
87500
87500
87300
87390
270
-285.00(-0.33%)
Feb 17, 2006
87520
87800
87520
87675
200
+85.00(+0.10%)
Feb 16, 2006
87900
87900
87590
87590
25,000
-410.00(-0.47%)
Feb 15, 2006
88200
88400
87900
88000
200
-100.00(-0.11%)
Feb 14, 2006
87700
88490
87700
88100
280
+100.00(+0.11%)
Feb 13, 2006
87800
88000
87775
88000
190
+0.00(+0.00%)
Feb 10, 2006
88000
88000
88000
88000
180
+200.00(+0.23%)
Feb 09, 2006
88100
88100
87800
87800
60
+0.00(+0.00%)
Feb 08, 2006
87700
87800
87500
87800
190
+100.00(+0.11%)
Feb 07, 2006
88300
88300
87400
87700
210
-475.00(-0.54%)
Feb 06, 2006
88100
88300
88000
88175
210
-100.00(-0.11%)
Feb 03, 2006
88610
88610
88000
88275
210
-415.00(-0.47%)
Feb 02, 2006
88900
88900
88690
88690
160
-300.00(-0.34%)
Feb 01, 2006
89100
89190
88900
88990
370
-500.00(-0.56%)
Jan 31, 2006
89275
89490
88990
89490
430
+200.00(+0.22%)
Jan 30, 2006
89250
89600
89100
89290
350
-210.00(-0.23%)
Jan 27, 2006
89600
89600
89500
89500
350
-100.00(-0.11%)
Jan 26, 2006
89650
89650
89490
89600
190
-250.00(-0.28%)
Jan 25, 2006
89600
89850
89500
89850
190
+250.00(+0.28%)
Jan 24, 2006
89310
89700
89310
89600
160
+300.00(+0.34%)
Jan 23, 2006
89500
89800
89300
89300
220
-200.00(-0.22%)
Jan 20, 2006
89800
89800
89500
89500
180
-700.00(-0.78%)
Jan 19, 2006
89850
90200
89800
90200
450
+250.00(+0.28%)
Jan 18, 2006
89250
89950
89100
89950
560
+650.00(+0.73%)
Jan 17, 2006
89100
89550
88700
89300
560
-300.00(-0.33%)
Jan 13, 2006
89625
89625
89590
89600
150
+300.00(+0.34%)
Jan 12, 2006
89410
89900
89300
89300
410
-110.00(-0.12%)
Jan 11, 2006
89650
89800
89400
89410
260
-380.00(-0.42%)
Jan 10, 2006
89700
89800
89500
89790
310
-110.00(-0.12%)
Jan 09, 2006
89300
89900
89200
89900
540
+400.00(+0.45%)
Jan 06, 2006
89800
90300
89500
89500
450
-300.00(-0.33%)
Jan 05, 2006
89690
89800
89500
89800
450
+110.00(+0.12%)
Jan 04, 2006
89200
90300
89200
89690
410
+390.00(+0.44%)
Jan 03, 2006
88250
89300
88250
89300
450
+680.00(+0.77%)
Dec 30, 2005
88550
88760
88350
88620
230
-80.00(-0.09%)
Dec 29, 2005
88600
88700
88450
88700
110
+200.00(+0.23%)
Dec 28, 2005
88700
88700
88500
88500
250
-200.00(-0.23%)
Dec 23, 2005
88600
88800
88600
88700
100
+300.00(+0.34%)
Dec 22, 2005
89100
89100
88400
88400
430
-350.00(-0.39%)
Dec 21, 2005
88900
88900
88500
88750
350
+49.90(+0.06%)
Dec 20, 2005
88850
89000
88700
88700
240
-299.90(-0.34%)
Dec 19, 2005
89300
89400
89000
89000
280
-300.00(-0.34%)
Dec 16, 2005
89800
89800
89300
89300
450
-0.10(-0.00%)
Dec 15, 2005
89300
89500
89300
89300
180
+100.00(+0.11%)
Dec 14, 2005
89200
89900
89200
89200
270
+5.10(+0.01%)
Dec 13, 2005
89600
89600
89000
89195
140
-305.00(-0.34%)
Dec 12, 2005
89500
89800
89500
89500
150
-25.00(-0.03%)
Dec 09, 2005
89500
89700
89500
89525
120
-65.00(-0.07%)
Dec 08, 2005
89700
89875
89200
89590
200
-209.90(-0.23%)
Dec 07, 2005
89700
89900
89390
89800
200
-100.10(-0.11%)
Dec 06, 2005
89500
89900
89190
89900
270
+710.00(+0.80%)
Dec 05, 2005
90700
90700
89190
89190
920
-1710.00(-1.88%)
Dec 02, 2005
90900
91200
90800
90900
350
+20.00(+0.02%)
Dec 01, 2005
89500
90880
89500
90880
830
+1490.00(+1.67%)
Nov 30, 2005
88700
89390
88510
89390
360
+1079.90(+1.22%)
Nov 29, 2005
88000
88310
88000
88310
110
+410.10(+0.47%)
Nov 25, 2005
87800
88300
87800
87900
240
-200.00(-0.23%)
Nov 23, 2005
87300
88600
87300
88100
460
+710.00(+0.81%)
Nov 22, 2005
87800
87800
86400
87390
840
-610.00(-0.69%)
Nov 21, 2005
89300
89300
87800
88000
460
-1500.00(-1.68%)
Nov 18, 2005
89500
89900
89500
89500
100
-200.00(-0.22%)
Nov 17, 2005
89000
89800
89000
89700
320
+700.00(+0.79%)
Nov 16, 2005
89850
89850
88700
89000
330
-990.00(-1.10%)
Nov 15, 2005
90200
90200
89900
89990
500
-150.00(-0.17%)
Nov 14, 2005
90450
90450
89900
90140
290
-360.00(-0.40%)
Nov 11, 2005
90490
90900
90400
90500
420
+10.00(+0.01%)
Nov 10, 2005
90490
90500
90000
90490
340
+50.00(+0.06%)
Nov 09, 2005
90600
90600
90250
90440
370
-210.00(-0.23%)
Nov 08, 2005
89800
90800
89800
90650
1,260
+760.00(+0.85%)
Nov 07, 2005
88000
89890
87400
89890
910
+1590.00(+1.80%)
Nov 04, 2005
88300
88600
87700
88300
430
+0.00(+0.00%)
Nov 03, 2005
87300
88491
87300
88300
370
+1100.00(+1.26%)
Nov 02, 2005
87000
87300
86625
87200
580
+600.00(+0.69%)
Nov 01, 2005
85990
86700
85790
86600
450
+700.00(+0.81%)
Oct 31, 2005
85390
85900
85200
85900
280
+700.00(+0.82%)
Oct 28, 2005
85050
85390
85050
85200
230
+300.00(+0.35%)
Oct 27, 2005
84900
84900
84800
84900
370
-0.10(-0.00%)
Oct 26, 2005
85000
85300
84900
84900
360
-199.90(-0.23%)
Oct 25, 2005
85000
85100
84700
85100
450
+300.00(+0.35%)
Oct 24, 2005
84900
85300
84800
84800
470
+300.00(+0.36%)
Oct 21, 2005
84600
84600
84300
84500
240
+0.00(+0.00%)
Oct 20, 2005
84800
84800
84305
84500
520
+0.00(+0.00%)
Oct 19, 2005
84700
84900
84300
84500
550
-100.00(-0.12%)
Oct 18, 2005
84900
84990
84600
84600
330
-250.00(-0.29%)
Oct 17, 2005
84700
84850
84600
84850
610
+250.00(+0.30%)
Oct 14, 2005
84400
84600
84000
84600
430
+300.00(+0.36%)
Oct 13, 2005
84600
84780
84300
84300
600
-500.00(-0.59%)
Oct 12, 2005
84400
84800
84225
84800
660
+400.00(+0.47%)
Oct 11, 2005
84500
84900
84250
84400
720
-100.00(-0.12%)
Oct 10, 2005
83200
84500
83200
84500
690
+1400.00(+1.68%)
Oct 07, 2005
83000
83200
83000
83100
350
+0.00(+0.00%)
Oct 06, 2005
83050
83200
82950
83100
610
+0.00(+0.00%)
Oct 05, 2005
82900
83200
82790
83100
280
+600.00(+0.73%)
Oct 04, 2005
82500
82500
82490
82500
390
+100.00(+0.12%)
Oct 03, 2005
82500
82600
82100
82400
440
+400.00(+0.49%)
Sep 30, 2005
81400
82400
80850
82000
770
+600.00(+0.74%)
Sep 29, 2005
82350
82350
81300
81400
790
-950.00(-1.15%)
Sep 28, 2005
82500
82600
82350
82350
570
-150.00(-0.18%)
Sep 27, 2005
82500
82650
82300
82500
500
+0.00(+0.00%)
Sep 26, 2005
83200
84100
82400
82500
620
+0.00(+0.00%)
Sep 23, 2005
82500
83200
80300
82500
720
+2000.00(+2.48%)
Sep 22, 2005
80500
81700
78800
80500
1,160
+0.00(+0.00%)
Sep 21, 2005
81600
81700
80460
80500
510
-1100.00(-1.35%)
Sep 20, 2005
81800
82400
81510
81600
460
+0.00(+0.00%)
Sep 19, 2005
82000
82400
81300
81600
860
+200.00(+0.25%)
Sep 16, 2005
82700
83000
81400
81400
920
-1100.00(-1.33%)
Sep 15, 2005
82690
82900
82500
82500
690
-600.00(-0.72%)
Sep 14, 2005
83200
83600
82800
83100
710
-90.00(-0.11%)
Sep 13, 2005
83100
83200
82600
83190
990
-200.00(-0.24%)
Sep 12, 2005
83600
83800
83100
83390
590
-360.00(-0.43%)
Sep 09, 2005
83900
84300
83750
83750
330
-650.00(-0.77%)
Sep 08, 2005
83800
84400
83800
84400
290
+300.00(+0.36%)
Sep 07, 2005
83950
84100
83900
84100
220
+300.00(+0.36%)
Sep 06, 2005
83250
84600
83200
83800
620
+810.00(+0.98%)
Sep 02, 2005
82700
83000
82700
82990
350
+290.00(+0.35%)
Sep 01, 2005
83290
83290
82680
82700
360
-450.00(-0.54%)
Aug 31, 2005
82900
83150
82500
83150
190
+250.00(+0.30%)
Aug 30, 2005
83100
83200
82890
82900
170
-400.00(-0.48%)
Aug 29, 2005
83000
83300
82400
83300
270
+100.00(+0.12%)
Aug 26, 2005
83725
83800
83100
83200
330
-500.00(-0.60%)
Aug 25, 2005
84200
84200
83700
83700
130
-675.00(-0.80%)
Aug 24, 2005
84600
84600
84100
84375
190
-225.00(-0.27%)
Aug 23, 2005
84600
84800
84600
84600
100
+0.00(+0.00%)
Aug 22, 2005
84800
84800
84400
84600
110
-400.00(-0.47%)
Aug 19, 2005
84400
85200
84400
85000
270
+300.00(+0.35%)
Aug 18, 2005
84700
85000
82650
84700
770
+1749.90(+2.11%)
Aug 17, 2005
83225
83225
82950
82950
220
-274.90(-0.33%)
Aug 16, 2005
83250
83400
82990
83225
330
-165.00(-0.20%)
Aug 15, 2005
83900
83925
83200
83390
290
-810.00(-0.96%)
Aug 12, 2005
84100
84200
83750
84200
170
+100.00(+0.12%)
Aug 11, 2005
83000
84100
83000
84100
310
+900.00(+1.08%)
Aug 10, 2005
83125
83260
83000
83200
270
+0.00(+0.00%)
Aug 09, 2005
83300
83300
83000
83200
310
-100.00(-0.12%)
Aug 08, 2005
83750
83950
83200
83300
300
-200.00(-0.24%)
Aug 05, 2005
84000
84300
83500
83500
420
-495.00(-0.59%)
Aug 04, 2005
83250
84000
83200
83995
670
+595.00(+0.71%)
Aug 03, 2005
83750
83800
83300
83400
280
-200.10(-0.24%)
Aug 02, 2005
84100
84100
83600
83600
190
-499.90(-0.59%)
Aug 01, 2005
83825
84100
83800
84100
190
+600.00(+0.72%)
Jul 29, 2005
83700
83800
83350
83500
190
-200.00(-0.24%)
Jul 28, 2005
83600
83900
83500
83700
240
-100.00(-0.12%)
Jul 27, 2005
84000
84200
83800
83800
160
+0.00(+0.00%)
Jul 26, 2005
84100
84100
83700
83800
250
-200.00(-0.24%)
Jul 25, 2005
84050
84050
83700
84000
180
+290.00(+0.35%)
Jul 22, 2005
83750
83830
83700
83710
200
+10.00(+0.01%)
Jul 21, 2005
83650
83879
83650
83700
100
-179.90(-0.21%)
Jul 20, 2005
83790
83920
83690
83880
150
+179.90(+0.21%)
Jul 19, 2005
83600
83900
83600
83700
220
+100.00(+0.12%)
Jul 18, 2005
84000
84000
83600
83600
120
-400.00(-0.48%)
Jul 15, 2005
83700
84100
83600
84000
360
+300.00(+0.36%)
Jul 14, 2005
84500
84550
83600
83700
190
-700.00(-0.83%)
Jul 13, 2005
84600
84600
84350
84400
70
-200.00(-0.24%)
Jul 12, 2005
84800
84800
84300
84600
170
-700.00(-0.82%)
Jul 11, 2005
84900
85400
84800
85300
170
+300.00(+0.35%)
Jul 08, 2005
85100
85100
84700
85000
150
-200.00(-0.23%)
Jul 07, 2005
84700
85450
84700
85200
180
-175.00(-0.20%)
Jul 06, 2005
84600
85375
84500
85375
300
+1075.00(+1.28%)
Jul 05, 2005
83875
84400
83840
84300
200
+460.00(+0.55%)
Jul 01, 2005
83800
83850
83600
83840
100
+340.00(+0.41%)
Jun 30, 2005
83200
83700
83200
83500
90
+150.00(+0.18%)
Jun 29, 2005
83400
83400
83200
83350
170
+250.00(+0.30%)
Jun 28, 2005
83700
83700
83100
83100
220
-400.00(-0.48%)
Jun 27, 2005
83000
83700
82800
83500
410
+700.00(+0.85%)
Jun 24, 2005
82510
83100
82510
82800
220
-200.00(-0.24%)
Jun 23, 2005
82995
84300
82995
83000
290
+0.00(+0.00%)
Jun 22, 2005
83350
83400
82850
83000
120
-650.00(-0.78%)
Jun 21, 2005
82700
84098
82700
83650
420
+950.00(+1.15%)
Jun 20, 2005
82300
83100
82300
82700
660
+325.00(+0.39%)
Jun 17, 2005
83700
83700
82375
82375
980
-1145.00(-1.37%)
Jun 16, 2005
83610
83900
83100
83520
420
-90.00(-0.11%)
Jun 15, 2005
84250
84250
83500
83610
180
-790.00(-0.94%)
Jun 14, 2005
84300
84400
84100
84400
150
+0.00(+0.00%)
Jun 13, 2005
83700
84400
83400
84400
200
+1399.90(+1.69%)
Jun 10, 2005
83200
83500
82800
83000
260
-75.00(-0.09%)
Jun 09, 2005
83000
83490
83000
83075
90
-24.90(-0.03%)
Jun 08, 2005
83500
83500
82900
83100
170
-290.00(-0.35%)
Jun 07, 2005
83200
83640
83200
83390
170
+200.00(+0.24%)
Jun 06, 2005
83500
83900
83000
83190
310
-610.00(-0.73%)
Jun 03, 2005
84110
84110
83790
83800
120
-325.00(-0.39%)
Jun 02, 2005
84350
84350
84000
84125
140
-225.00(-0.27%)
Jun 01, 2005
84300
84700
84210
84350
130
+250.00(+0.30%)
May 31, 2005
85200
85600
84100
84100
520
-1270.00(-1.49%)
May 27, 2005
84500
85400
84500
85370
290
+620.20(+0.73%)
May 26, 2005
85450
85450
84500
84750
310
-450.20(-0.53%)
May 25, 2005
85500
85700
85050
85200
440
-300.00(-0.35%)
May 24, 2005
83800
85800
83800
85500
1,000
+2010.00(+2.41%)
May 23, 2005
84300
84300
83450
83490
240
-510.00(-0.61%)
May 20, 2005
83700
84000
83600
84000
410
+299.90(+0.36%)
May 19, 2005
83000
84100
82800
83700
200
+800.10(+0.97%)
May 18, 2005
82700
83000
82600
82900
0
+400.00(+0.48%)
May 17, 2005
82550
82800
82400
82500
360
+0.00(+0.00%)
May 16, 2005
83200
83200
82500
82500
330
-500.00(-0.60%)
May 13, 2005
83500
83500
82950
83000
230
-150.10(-0.18%)
May 12, 2005
83300
83450
82900
83150
290
+375.10(+0.45%)
May 11, 2005
83500
83700
82650
82775
410
-325.00(-0.39%)
May 10, 2005
83950
83950
82700
83100
300
-150.00(-0.18%)
May 09, 2005
84500
84500
83250
83250
240
-749.90(-0.89%)
May 06, 2005
84600
84600
83600
84000
300
-200.10(-0.24%)
May 05, 2005
84800
84800
84150
84200
400
-750.00(-0.88%)
May 04, 2005
84800
85100
84300
84950
870
+550.00(+0.65%)
May 03, 2005
84800
85000
84000
84400
360
-500.00(-0.59%)
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.