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 30, 2009
94300
95500
92610
94000
1,288
+600.00(+0.64%)
Apr 29, 2009
89800
93400
89800
93400
1,230
+4400.00(+4.94%)
Apr 28, 2009
87600
90190
87500
89000
757
-1000.00(-1.11%)
Apr 27, 2009
86700
91000
86399
90000
1,260
+1749.90(+1.98%)
Apr 24, 2009
87200
88761
85702
88250
1,045
+2660.10(+3.11%)
Apr 23, 2009
86000
86665
83957
85590
994
+540.00(+0.63%)
Apr 22, 2009
87100
88600
85050
85050
1,039
-3100.00(-3.52%)
Apr 21, 2009
88000
88777
87050
88150
1,161
-850.00(-0.96%)
Apr 20, 2009
89900
90000
88500
89000
914
-1300.00(-1.44%)
Apr 17, 2009
91700
92500
90175
90300
1,144
-1149.90(-1.26%)
Apr 16, 2009
91200
91900
90720
91450
876
+144.90(+0.16%)
Apr 15, 2009
90600
91486
89700
91305
511
+605.00(+0.67%)
Apr 14, 2009
91700
92190
800.00
90700
805
-1790.00(-1.94%)
Apr 13, 2009
90500
92490
90300
92490
1,125
+90.00(+0.10%)
Apr 09, 2009
90800
92888
90800
92400
1,679
+3440.00(+3.87%)
Apr 08, 2009
89200
89850
87611
88960
578
-40.00(-0.04%)
Apr 07, 2009
90100
90820
87621
89000
1,125
-2400.00(-2.63%)
Apr 06, 2009
91700
92400
90300
91400
1,140
-1090.00(-1.18%)
Apr 03, 2009
90000
92490
89600
92490
940
+2480.00(+2.76%)
Apr 02, 2009
89900
91900
89600
90010
1,367
+2410.00(+2.75%)
Apr 01, 2009
85800
88502
84350
87600
1,334
+900.00(+1.04%)
Mar 31, 2009
87200
88980
86300
86700
915
+1100.00(+1.29%)
Mar 30, 2009
87000
87516
84500
85600
647
-6300.00(-6.86%)
Mar 26, 2009
88000
91900
88000
91900
1,468
+5050.00(+5.81%)
Mar 25, 2009
89200
90100
86530
86850
972
-1650.00(-1.86%)
Mar 24, 2009
89500
90400
87790
88500
1,452
-1500.00(-1.67%)
Mar 23, 2009
89290
90000
88301
90000
1,574
+5426.00(+6.42%)
Mar 20, 2009
84950
85300
84250
84574
995
-426.00(-0.50%)
Mar 19, 2009
84800
85000
83600
85000
1,443
+1650.00(+1.98%)
Mar 18, 2009
83500
84850
81700
83350
1,456
+1150.00(+1.40%)
Mar 17, 2009
80300
82201
79800
82200
866
+510.00(+0.62%)
Mar 16, 2009
84000
84888
80539
81690
999
-1860.00(-2.23%)
Mar 13, 2009
85700
85700
81202
83550
0
-2150.00(-2.51%)
Mar 12, 2009
84400
85730
80110
85700
1,640
+2000.00(+2.39%)
Mar 11, 2009
85000
86500
82100
83700
1,894
-1144.00(-1.35%)
Mar 10, 2009
73210
84844
73210
84844
3,099
+11649.00(+15.92%)
Mar 09, 2009
70100
73750
70100
73195
1,578
+0.00(+0.00%)
Mar 06, 2009
71201
73450
71201
73195
0
+1545.00(+2.16%)
Mar 05, 2009
72050
73370
70050
71650
2,218
-3375.00(-4.50%)
Mar 04, 2009
74700
76350
72560
75025
2,166
-725.00(-0.96%)
Mar 02, 2009
74300
75850
70100
75750
2,410
-2850.00(-3.63%)
Feb 27, 2009
76655
78600
75000
78600
0
+250.00(+0.32%)
Feb 26, 2009
81000
81600
78350
78350
1,187
-1645.00(-2.06%)
Feb 25, 2009
80700
80885
76555
79995
2,051
+95.00(+0.12%)
Feb 24, 2009
75000
80100
74300
79900
3,011
+4300.00(+5.69%)
Feb 23, 2009
78100
78600
73500
75600
3,170
-1400.00(-1.82%)
Feb 20, 2009
77700
78555
73677
77000
5,509
-1600.00(-2.04%)
Feb 19, 2009
80750
81000
77810
78600
1,557
-1400.00(-1.75%)
Feb 18, 2009
83800
83930
79100
80000
1,956
-4000.00(-4.76%)
Feb 17, 2009
86900
86900
83999
84000
984
-4140.00(-4.70%)
Feb 13, 2009
89200
89455
87525
88140
528
-1042.00(-1.17%)
Feb 12, 2009
89260
89550
87600
89182
539
-1218.00(-1.35%)
Feb 11, 2009
87200
90400
87200
90400
914
+2300.00(+2.61%)
Feb 10, 2009
90200
91200
86700
88100
1,011
-1900.00(-2.11%)
Feb 09, 2009
89700
90595
89500
90000
554
+650.00(+0.73%)
Feb 06, 2009
87401
90240
87401
89350
629
+2330.00(+2.68%)
Feb 05, 2009
89250
90480
87010
87020
972
-3270.00(-3.62%)
Feb 04, 2009
89899
91300
89499
90290
491
-210.00(-0.23%)
Feb 03, 2009
89800
90500
88700
90500
569
+1100.00(+1.23%)
Feb 02, 2009
86901
89480
86900
89400
715
-102.00(-0.11%)
Jan 30, 2009
88300
90425
86760
89502
0
+2102.00(+2.41%)
Jan 29, 2009
89000
89750
87400
87400
583
-2900.00(-3.21%)
Jan 28, 2009
87500
90575
87400
90300
1,073
+4188.10(+4.86%)
Jan 27, 2009
85499
88000
85399
86112
627
+1110.90(+1.31%)
Jan 26, 2009
85300
87800
85000
85001
747
-1249.00(-1.45%)
Jan 23, 2009
87000
87500
85888
86250
873
-2550.00(-2.87%)
Jan 22, 2009
86100
89200
85650
88800
878
+450.00(+0.51%)
Jan 21, 2009
89600
89800
85500
88350
1,482
+2100.00(+2.43%)
Jan 20, 2009
90399
90675
85150
86250
1,633
-4410.00(-4.86%)
Jan 16, 2009
93600
94200
90150
90660
634
-2240.00(-2.41%)
Jan 15, 2009
93000
93250
90000
92900
1,225
-250.00(-0.27%)
Jan 14, 2009
94410
94600
93050
93150
647
-2150.00(-2.26%)
Jan 13, 2009
93500
96890
93500
95300
725
+976.00(+1.03%)
Jan 12, 2009
95100
95812
93700
94324
519
-426.00(-0.45%)
Jan 09, 2009
98300
98300
93400
94750
1,003
-3950.00(-4.00%)
Jan 08, 2009
94700
98700
93000
98700
1,377
+2210.00(+2.29%)
Jan 07, 2009
99800
99800
93200
96490
1,482
-3600.00(-3.60%)
Jan 06, 2009
101100
102499
99350
100090
851
-2510.00(-2.45%)
Jan 05, 2009
100200
102600
98550
102600
878
+2610.00(+2.61%)
Jan 02, 2009
95200
99990
95200
99990
0
+3390.00(+3.51%)
Jan 01, 2009
90700
97542
90000
96600
0
+0.00(+0.00%)
Dec 31, 2008
90700
97542
90000
96600
2,132
+4600.00(+5.00%)
Dec 30, 2008
92800
93990
90200
92000
1,385
-590.00(-0.64%)
Dec 29, 2008
94000
94400
91350
92590
771
-810.00(-0.87%)
Dec 26, 2008
93200
94200
93000
93400
277
-600.00(-0.64%)
Dec 24, 2008
94700
95000
93300
94000
299
-2900.00(-2.99%)
Dec 23, 2008
94500
96900
93000
96900
816
+2400.00(+2.54%)
Dec 22, 2008
96700
97310
92900
94500
783
-2040.00(-2.11%)
Dec 19, 2008
98000
99400
95558
96540
999
-1260.00(-1.29%)
Dec 18, 2008
99100
100410
95900
97800
670
-1200.00(-1.21%)
Dec 17, 2008
98200
100700
98001
99000
894
-2300.00(-2.27%)
Dec 16, 2008
95005
101300
95005
101300
1,104
+6349.00(+6.69%)
Dec 15, 2008
97600
99000
94330
94951
782
-3439.00(-3.50%)
Dec 12, 2008
96800
100500
95000
98390
0
-1110.00(-1.12%)
Dec 11, 2008
100200
102900
98401
99500
834
-5090.00(-4.87%)
Dec 10, 2008
105600
107000
102625
104590
819
-2910.00(-2.71%)
Dec 09, 2008
106700
107500
103001
107500
1,704
+500.00(+0.47%)
Dec 08, 2008
105000
107250
102610
107000
1,861
+4300.00(+4.19%)
Dec 05, 2008
96200
103400
93580
102700
1,683
+4300.00(+4.37%)
Dec 04, 2008
101000
102600
96200
98400
1,081
-3600.00(-3.53%)
Dec 03, 2008
100700
102180
97900
102000
1,025
+501.00(+0.49%)
Dec 02, 2008
97600
101499
96250
101499
1,850
+3499.00(+3.57%)
Dec 01, 2008
96000
100999
94950
98000
1,781
-6000.00(-5.77%)
Nov 28, 2008
101000
105050
98250
104000
932
+3300.00(+3.28%)
Nov 26, 2008
91200
101450
91200
100700
1,934
+4300.00(+4.46%)
Nov 25, 2008
90000
96750
89900
96400
2,168
+8900.00(+10.17%)
Nov 24, 2008
95800
97350
87500
87500
3,670
-2500.00(-2.78%)
Nov 21, 2008
81900
90000
78700
90000
3,832
+12500.00(+16.13%)
Nov 20, 2008
80000
84000
74100
77500
6,768
-6500.00(-7.74%)
Nov 19, 2008
91600
93450
83500
84000
3,149
-11550.00(-12.09%)
Nov 18, 2008
95800
97300
91500
95550
2,270
-65.00(-0.07%)
Nov 17, 2008
99500
99700
95501
95615
1,489
-5385.00(-5.33%)
Nov 14, 2008
101000
103333
99700
101000
0
-1800.00(-1.75%)
Nov 13, 2008
103100
103600
96050
102800
3,198
-533.00(-0.52%)
Nov 12, 2008
105200
105800
103150
103333
1,426
-3387.00(-3.17%)
Nov 11, 2008
109100
109100
105150
106720
1,153
-3279.00(-2.98%)
Nov 10, 2008
111000
112500
109300
109999
1,512
-3001.00(-2.66%)
Nov 07, 2008
112000
113800
110800
113000
1,292
+800.00(+0.71%)
Nov 06, 2008
116800
117000
112200
112200
1,104
-4900.00(-4.18%)
Nov 05, 2008
116900
118820
115700
117100
991
-1300.00(-1.10%)
Nov 04, 2008
117100
119200
115500
118400
1,227
+900.00(+0.77%)
Nov 03, 2008
115490
117988
115000
117500
949
+2010.00(+1.74%)
Oct 31, 2008
112800
115750
110500
115490
0
+3790.00(+3.39%)
Oct 30, 2008
113500
114400
109001
111700
1,258
+1300.00(+1.18%)
Oct 29, 2008
107800
111690
107000
110400
1,190
+2500.00(+2.32%)
Oct 28, 2008
108500
109400
102010
107900
2,021
+2774.00(+2.64%)
Oct 27, 2008
110500
111100
105126
105126
1,962
-6774.00(-6.05%)
Oct 24, 2008
110000
113200
110000
111900
1,643
-3200.00(-2.78%)
Oct 23, 2008
116500
118200
112200
115100
1,509
-2850.00(-2.42%)
Oct 22, 2008
118800
119310
111000
117950
1,038
-3600.00(-2.96%)
Oct 21, 2008
123500
125450
121250
121550
1,306
-1950.00(-1.58%)
Oct 20, 2008
120200
124000
120200
123500
1,308
+3700.00(+3.09%)
Oct 17, 2008
111900
120800
110500
119800
0
+6650.00(+5.88%)
Oct 16, 2008
118000
118000
108900
113150
1,752
-250.00(-0.22%)
Oct 15, 2008
118000
118200
113400
113400
1,284
-5450.00(-4.59%)
Oct 14, 2008
122000
122000
117000
118850
2,362
+850.00(+0.72%)
Oct 13, 2008
122100
122200
118000
118000
2,552
+4900.00(+4.33%)
Oct 10, 2008
110000
115500
105300
113100
4,220
-900.00(-0.79%)
Oct 09, 2008
121100
122800
110000
114000
2,905
-4300.00(-3.63%)
Oct 08, 2008
123000
125000
117700
118300
2,047
-5700.00(-4.60%)
Oct 07, 2008
130000
132200
124000
124000
1,219
-6800.00(-5.20%)
Oct 06, 2008
133000
133650
129000
130800
2,206
-7700.00(-5.56%)
Oct 03, 2008
138800
140900
137500
138500
0
+600.00(+0.44%)
Oct 02, 2008
137000
138600
136400
137900
2,031
+900.00(+0.66%)
Oct 01, 2008
132500
137000
131000
137000
1,963
+6400.00(+4.90%)
Sep 30, 2008
129500
132950
129500
130600
1,563
-3200.00(-2.39%)
Sep 29, 2008
135000
135000
130500
133800
1,454
-1200.00(-0.89%)
Sep 26, 2008
133000
135000
130100
135000
0
+1900.00(+1.43%)
Sep 25, 2008
133500
134950
131000
133100
1,479
-200.00(-0.15%)
Sep 24, 2008
134500
134888
131000
133300
1,769
+4500.00(+3.49%)
Sep 23, 2008
129000
130950
126510
128800
1,021
-2200.00(-1.68%)
Sep 22, 2008
143500
143500
126984
131000
2,945
-16000.00(-10.88%)
Sep 19, 2008
130000
147000
127901
147000
0
+18300.00(+14.22%)
Sep 18, 2008
126000
128900
121310
128700
2,654
+3900.00(+3.12%)
Sep 17, 2008
125000
125600
122900
124800
1,800
-200.00(-0.16%)
Sep 16, 2008
119000
125010
118300
125000
2,562
+5100.00(+4.25%)
Sep 15, 2008
117000
123100
115500
119900
2,232
+400.00(+0.33%)
Sep 12, 2008
116700
119500
116310
119500
865
+2000.00(+1.70%)
Sep 11, 2008
116200
117500
115500
117500
520
+500.00(+0.43%)
Sep 10, 2008
118500
118500
117000
117000
596
-1000.00(-0.85%)
Sep 09, 2008
119400
119800
117700
118000
661
-1650.00(-1.38%)
Sep 08, 2008
120000
121000
118100
119650
564
+1550.00(+1.31%)
Sep 05, 2008
118700
118700
116766
118100
0
-1250.00(-1.05%)
Sep 04, 2008
120100
120950
117000
119350
747
-950.00(-0.79%)
Sep 03, 2008
119980
120330
118100
120300
559
+301.00(+0.25%)
Sep 02, 2008
117500
119999
117500
119999
798
+3399.00(+2.92%)
Aug 29, 2008
118500
118500
115900
116600
0
-1140.00(-0.97%)
Aug 28, 2008
116000
117950
116000
117740
504
+2440.00(+2.12%)
Aug 27, 2008
115080
116501
115000
115300
496
+300.00(+0.26%)
Aug 26, 2008
115250
116000
114750
115000
438
-350.00(-0.30%)
Aug 25, 2008
115800
116450
114850
115350
542
-750.00(-0.65%)
Aug 22, 2008
115500
116850
115450
116100
629
+1100.00(+0.96%)
Aug 21, 2008
116500
116500
114600
115000
416
-1690.00(-1.45%)
Aug 20, 2008
117500
117500
115500
116690
538
-60.00(-0.05%)
Aug 19, 2008
117400
118350
116000
116750
462
-350.00(-0.30%)
Aug 18, 2008
119500
119690
117000
117100
642
-3000.00(-2.50%)
Aug 15, 2008
116500
120100
116500
120100
0
+3900.00(+3.36%)
Aug 14, 2008
114650
116700
113700
116200
612
+1760.00(+1.54%)
Aug 13, 2008
115900
116200
113500
114440
909
-2360.00(-2.02%)
Aug 12, 2008
118500
118500
114600
116800
1,083
-1000.00(-0.85%)
Aug 11, 2008
115400
118350
115110
117800
1,366
+2050.00(+1.77%)
Aug 08, 2008
115000
115900
112900
115750
785
+275.00(+0.24%)
Aug 07, 2008
115600
116300
113005
115475
904
-625.00(-0.54%)
Aug 06, 2008
115700
116200
114500
116100
663
+640.00(+0.55%)
Aug 05, 2008
115000
116000
114600
115460
577
+960.00(+0.84%)
Aug 04, 2008
116950
117600
114350
114500
618
-2000.00(-1.72%)
Aug 01, 2008
115200
116990
114600
116500
1,261
+2050.00(+1.79%)
Jul 31, 2008
113800
114450
112600
114450
578
+550.00(+0.48%)
Jul 30, 2008
112400
114000
111350
113900
1,162
+2150.00(+1.92%)
Jul 29, 2008
111750
112800
111220
111750
783
-150.00(-0.13%)
Jul 28, 2008
113600
113600
111000
111900
1,001
-1100.00(-0.97%)
Jul 25, 2008
115600
116100
112310
113000
1,024
-2250.00(-1.95%)
Jul 24, 2008
118450
118450
115200
115250
652
-3200.00(-2.70%)
Jul 23, 2008
119400
119400
117170
118450
1,744
+50.00(+0.04%)
Jul 22, 2008
117800
118800
115700
118400
563
+500.00(+0.42%)
Jul 21, 2008
117300
118890
117300
117900
444
+610.00(+0.52%)
Jul 18, 2008
116200
117608
116000
117290
670
+1090.00(+0.94%)
Jul 17, 2008
116000
116600
113350
116200
784
+1250.00(+1.09%)
Jul 16, 2008
113200
115610
112660
114950
836
+140.00(+0.12%)
Jul 15, 2008
115300
116300
112000
114810
1,505
-1190.00(-1.03%)
Jul 14, 2008
117500
118200
115200
116000
687
-1500.00(-1.28%)
Jul 11, 2008
119200
119200
116500
117500
557
-1750.00(-1.47%)
Jul 10, 2008
119400
119850
118810
119250
430
-150.00(-0.13%)
Jul 09, 2008
118750
119850
118400
119400
585
+650.00(+0.55%)
Jul 08, 2008
118440
119350
117900
118750
737
+310.00(+0.26%)
Jul 07, 2008
118900
119700
115500
118440
825
+1740.00(+1.49%)
Jul 04, 2008
118400
119000
114110
116700
1,300
+0.00(+0.00%)
Jul 03, 2008
118400
119000
114110
116700
1,300
-1965.00(-1.66%)
Jul 02, 2008
119600
120100
118500
118665
598
-1435.00(-1.19%)
Jul 01, 2008
119600
120710
119100
120100
566
-650.00(-0.54%)
Jun 30, 2008
120200
120750
119450
120750
678
+150.00(+0.12%)
Jun 27, 2008
120710
122100
120020
120600
508
-110.00(-0.09%)
Jun 26, 2008
121601
122100
120120
120710
643
-1290.00(-1.06%)
Jun 25, 2008
122200
124300
121720
122000
538
-700.00(-0.57%)
Jun 24, 2008
121600
122900
120510
122700
952
+210.00(+0.17%)
Jun 23, 2008
124000
124600
121750
122490
858
-1510.00(-1.22%)
Jun 20, 2008
126200
126200
123515
124000
569
-990.00(-0.79%)
Jun 19, 2008
125900
125900
123700
124990
334
-410.00(-0.33%)
Jun 18, 2008
126400
126400
123150
125400
797
-470.00(-0.37%)
Jun 17, 2008
126400
126900
125800
125870
462
+70.00(+0.06%)
Jun 16, 2008
127000
127420
125600
125800
388
-1200.00(-0.94%)
Jun 13, 2008
126500
127450
126150
127000
377
+310.00(+0.24%)
Jun 12, 2008
126400
127200
126000
126690
535
+390.00(+0.31%)
Jun 11, 2008
127200
128390
125950
126300
394
-225.00(-0.18%)
Jun 10, 2008
127790
128300
126000
126525
453
-575.00(-0.45%)
Jun 09, 2008
128600
128600
125920
127100
646
-2300.00(-1.78%)
Jun 06, 2008
129500
130010
128410
129400
456
-1100.00(-0.84%)
Jun 05, 2008
132400
132400
130000
130500
799
-2490.00(-1.87%)
Jun 04, 2008
133000
133640
130700
132990
509
-1010.00(-0.75%)
Jun 03, 2008
131500
134990
131120
134000
448
+1650.00(+1.25%)
Jun 02, 2008
134800
135450
130200
132350
671
-2300.00(-1.71%)
May 30, 2008
133200
134770
131020
134650
950
+2450.00(+1.85%)
May 29, 2008
130000
132400
129610
132200
768
+2700.00(+2.08%)
May 28, 2008
128400
130100
128200
129500
957
+1590.00(+1.24%)
May 27, 2008
124000
128100
122650
127910
1,275
+3940.00(+3.18%)
May 26, 2008
123450
125200
122260
123970
0
+0.00(+0.00%)
May 23, 2008
123450
125200
122260
123970
834
+870.00(+0.71%)
May 22, 2008
122000
123150
121200
123100
659
+1500.00(+1.23%)
May 21, 2008
123100
123190
121420
121600
728
-1700.00(-1.38%)
May 20, 2008
124400
124950
122320
123300
776
-650.00(-0.52%)
May 19, 2008
123200
124300
123200
123950
819
+1550.00(+1.27%)
May 16, 2008
122800
123010
121202
122400
945
+890.00(+0.73%)
May 15, 2008
124300
124300
121380
121510
878
-1990.00(-1.61%)
May 14, 2008
125300
126000
123350
123500
711
-500.00(-0.40%)
May 13, 2008
123100
125600
123100
124000
810
+1200.00(+0.98%)
May 12, 2008
125000
125500
122500
122800
1,848
-2400.00(-1.92%)
May 09, 2008
129500
129600
125110
125200
599
-3800.00(-2.95%)
May 08, 2008
128750
129100
127800
129000
468
+600.00(+0.47%)
May 07, 2008
130900
130900
127800
128400
781
-1800.00(-1.38%)
May 06, 2008
130500
130590
129110
130200
802
+200.00(+0.15%)
May 05, 2008
133100
133190
129500
130000
942
-3600.00(-2.69%)
May 02, 2008
134990
135000
132400
133600
767
-300.00(-0.22%)
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.