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
Wheat
(CY:
WHEAT
)
697.25
UNCHANGED
Streaming Realtime Price
Updated: 8:00 PM EDT, May 24, 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, 2024
599.25
0
-4.00(-0.66%)
Apr 29, 2024
603.25
0
-5.25(-0.86%)
Apr 28, 2024
608.50
0
-14.00(-2.25%)
Apr 27, 2024
620.00
633.25
616.25
622.50
0
+0.25(+0.04%)
Apr 26, 2024
622.25
0
+1.75(+0.28%)
Apr 24, 2024
620.50
0
+7.50(+1.22%)
Apr 23, 2024
613.00
0
+10.25(+1.70%)
Apr 22, 2024
602.75
0
+15.25(+2.60%)
Apr 21, 2024
587.50
0
+20.00(+3.52%)
Apr 20, 2024
553.00
574.75
552.25
567.50
0
+0.75(+0.13%)
Apr 19, 2024
566.75
0
+13.75(+2.49%)
Apr 18, 2024
553.00
0
+0.00(+0.00%)
Apr 17, 2024
553.00
0
+0.75(+0.14%)
Apr 16, 2024
552.25
0
+2.50(+0.45%)
Apr 15, 2024
549.75
0
-2.00(-0.36%)
Apr 14, 2024
551.75
0
-3.50(-0.63%)
Apr 13, 2024
552.50
562.50
549.50
555.25
0
-0.75(-0.13%)
Apr 12, 2024
556.00
0
+4.25(+0.77%)
Apr 11, 2024
551.75
0
+0.00(+0.00%)
Apr 10, 2024
551.75
0
-6.75(-1.21%)
Apr 09, 2024
558.50
0
+0.75(+0.13%)
Apr 08, 2024
557.75
0
-8.00(-1.41%)
Apr 07, 2024
565.75
0
-2.50(-0.44%)
Apr 06, 2024
556.00
574.75
555.00
568.25
0
+1.00(+0.18%)
Apr 05, 2024
567.25
0
+11.00(+1.98%)
Apr 03, 2024
556.25
0
+0.25(+0.04%)
Apr 02, 2024
556.00
0
+10.75(+1.97%)
Apr 01, 2024
545.25
0
-11.75(-2.11%)
Mar 31, 2024
557.00
0
-4.50(-0.80%)
Mar 29, 2024
546.50
568.50
544.50
561.50
0
+0.00(+0.00%)
Mar 28, 2024
546.50
568.50
544.50
561.50
0
+14.00(+2.56%)
Mar 27, 2024
547.50
0
+0.00(+0.00%)
Mar 26, 2024
547.50
0
+4.00(+0.74%)
Mar 25, 2024
543.50
0
-12.75(-2.29%)
Mar 23, 2024
548.50
559.25
539.50
556.25
0
+1.50(+0.27%)
Mar 22, 2024
554.75
0
+8.00(+1.46%)
Mar 21, 2024
546.75
0
+0.00(+0.00%)
Mar 20, 2024
546.75
0
+1.75(+0.32%)
Mar 19, 2024
545.00
0
-7.50(-1.36%)
Mar 18, 2024
552.50
0
+9.75(+1.80%)
Mar 17, 2024
542.75
0
+13.25(+2.50%)
Mar 16, 2024
532.00
537.50
526.75
529.50
0
+1.00(+0.19%)
Mar 15, 2024
528.50
0
-3.75(-0.70%)
Mar 13, 2024
532.25
0
-12.00(-2.20%)
Mar 12, 2024
544.25
0
-3.25(-0.59%)
Mar 11, 2024
547.50
0
+0.25(+0.05%)
Mar 10, 2024
547.25
0
+9.00(+1.67%)
Mar 09, 2024
529.50
542.75
526.00
538.25
0
+0.50(+0.09%)
Mar 08, 2024
537.75
0
+8.75(+1.65%)
Mar 07, 2024
533.25
538.75
528.00
529.00
0
+0.50(+0.09%)
Mar 06, 2024
528.50
0
-2.50(-0.47%)
Mar 05, 2024
531.00
0
-20.00(-3.63%)
Mar 04, 2024
551.00
0
-13.00(-2.30%)
Mar 03, 2024
564.00
0
+5.00(+0.89%)
Mar 02, 2024
575.00
576.75
555.50
559.00
0
+1.25(+0.22%)
Mar 01, 2024
557.75
0
-18.75(-3.25%)
Feb 29, 2024
576.25
581.50
569.00
576.50
0
+0.25(+0.04%)
Feb 28, 2024
576.25
0
+1.50(+0.26%)
Feb 27, 2024
574.75
0
-9.50(-1.63%)
Feb 26, 2024
584.25
0
+9.50(+1.65%)
Feb 25, 2024
574.75
0
+5.25(+0.92%)
Feb 24, 2024
580.25
587.50
568.00
569.50
0
+0.50(+0.09%)
Feb 23, 2024
569.00
0
-10.00(-1.73%)
Feb 22, 2024
576.00
594.25
574.50
579.00
0
-0.25(-0.04%)
Feb 21, 2024
579.25
0
+1.25(+0.22%)
Feb 20, 2024
578.00
0
-1.25(-0.22%)
Feb 19, 2024
579.25
0
+20.00(+3.58%)
Feb 17, 2024
567.00
568.75
555.00
559.25
0
+0.25(+0.04%)
Feb 16, 2024
559.00
0
-7.25(-1.28%)
Feb 15, 2024
583.00
583.25
566.00
566.25
0
-1.00(-0.18%)
Feb 14, 2024
567.25
0
-15.75(-2.70%)
Feb 13, 2024
583.00
0
-14.50(-2.43%)
Feb 12, 2024
597.50
0
+0.00(+0.00%)
Feb 11, 2024
597.50
0
-0.25(-0.04%)
Feb 10, 2024
591.25
605.50
588.00
597.75
0
+1.00(+0.17%)
Feb 09, 2024
596.75
0
+5.75(+0.97%)
Feb 08, 2024
601.25
602.00
583.75
591.00
0
+2.50(+0.42%)
Feb 07, 2024
588.50
0
-13.50(-2.24%)
Feb 06, 2024
602.00
0
+7.00(+1.18%)
Feb 05, 2024
595.00
0
+4.75(+0.80%)
Feb 04, 2024
590.25
0
-11.50(-1.91%)
Feb 03, 2024
601.50
611.50
595.75
601.75
0
+2.00(+0.33%)
Feb 02, 2024
599.75
0
-1.00(-0.17%)
Feb 01, 2024
595.25
603.00
587.00
600.75
0
-0.75(-0.12%)
Jan 31, 2024
601.50
0
+6.25(+1.05%)
Jan 30, 2024
595.25
0
-10.25(-1.69%)
Jan 29, 2024
605.50
0
+12.00(+2.02%)
Jan 28, 2024
593.50
0
-8.00(-1.33%)
Jan 27, 2024
612.00
614.00
592.25
601.50
0
+0.00(+0.00%)
Jan 26, 2024
612.00
614.00
592.25
601.50
0
-10.50(-1.72%)
Jan 25, 2024
611.50
617.25
606.50
612.00
0
-0.25(-0.04%)
Jan 24, 2024
612.25
0
+1.50(+0.25%)
Jan 23, 2024
610.75
0
+14.25(+2.39%)
Jan 22, 2024
596.50
0
+0.00(+0.00%)
Jan 21, 2024
596.50
0
+3.25(+0.55%)
Jan 20, 2024
586.25
598.00
584.75
593.25
0
+0.00(+0.00%)
Jan 19, 2024
593.25
0
+8.75(+1.50%)
Jan 18, 2024
583.50
587.00
573.25
584.50
0
-1.00(-0.17%)
Jan 17, 2024
585.50
0
+3.00(+0.52%)
Jan 16, 2024
582.50
0
+0.50(+0.09%)
Jan 15, 2024
582.00
0
-15.00(-2.51%)
Jan 13, 2024
604.00
611.75
587.25
597.00
0
+1.00(+0.17%)
Jan 12, 2024
596.00
0
-8.25(-1.37%)
Jan 11, 2024
610.00
614.75
602.00
604.25
0
+0.50(+0.08%)
Jan 10, 2024
603.75
0
-7.00(-1.15%)
Jan 09, 2024
610.75
0
+0.75(+0.12%)
Jan 08, 2024
610.00
0
+13.75(+2.31%)
Jan 07, 2024
596.25
0
-20.75(-3.36%)
Jan 06, 2024
613.00
621.50
611.50
617.00
0
+1.00(+0.16%)
Jan 05, 2024
616.00
0
+3.50(+0.57%)
Jan 04, 2024
601.50
614.50
591.25
612.50
0
-1.00(-0.16%)
Jan 03, 2024
613.50
0
+13.25(+2.21%)
Jan 02, 2024
600.25
0
-6.50(-1.07%)
Jan 01, 2024
606.75
0
-22.00(-3.50%)
Dec 30, 2023
631.00
633.50
621.50
628.75
0
+0.75(+0.12%)
Dec 29, 2023
628.00
0
-4.25(-0.67%)
Dec 28, 2023
624.25
636.25
621.75
632.25
0
+0.75(+0.12%)
Dec 27, 2023
631.50
0
+8.50(+1.36%)
Dec 26, 2023
623.00
0
-13.25(-2.08%)
Dec 25, 2023
636.25
0
+19.75(+3.20%)
Dec 23, 2023
612.50
618.25
610.75
616.50
0
+0.25(+0.04%)
Dec 22, 2023
616.25
0
+3.50(+0.57%)
Dec 21, 2023
611.50
617.25
610.25
612.75
0
+0.25(+0.04%)
Dec 20, 2023
612.50
0
+2.50(+0.41%)
Dec 19, 2023
610.00
0
-12.75(-2.05%)
Dec 18, 2023
622.75
0
+5.75(+0.93%)
Dec 17, 2023
617.00
0
-12.50(-1.99%)
Dec 16, 2023
616.00
630.00
610.75
629.50
0
+0.25(+0.04%)
Dec 15, 2023
629.25
0
+12.75(+2.07%)
Dec 14, 2023
608.00
619.50
606.50
616.50
0
+0.75(+0.12%)
Dec 13, 2023
615.75
0
+10.50(+1.73%)
Dec 12, 2023
605.25
0
-20.25(-3.24%)
Dec 11, 2023
625.50
0
+16.00(+2.63%)
Dec 10, 2023
609.50
0
-22.75(-3.60%)
Dec 09, 2023
641.00
645.00
628.75
632.25
0
+0.50(+0.08%)
Dec 08, 2023
631.75
0
+9.00(+1.45%)
Dec 07, 2023
622.75
622.75
622.75
622.75
0
-3.25(-0.52%)
Dec 06, 2023
626.00
0
+10.25(+1.66%)
Dec 05, 2023
615.75
0
-5.00(-0.81%)
Dec 04, 2023
620.75
0
+25.00(+4.20%)
Dec 03, 2023
595.75
0
+18.25(+3.16%)
Dec 02, 2023
569.25
577.50
569.25
577.50
0
+0.50(+0.09%)
Dec 01, 2023
577.00
0
+6.75(+1.18%)
Nov 30, 2023
557.50
570.25
555.50
570.25
0
+0.00(+0.00%)
Nov 29, 2023
570.25
0
+14.25(+2.56%)
Nov 28, 2023
556.00
0
+12.25(+2.25%)
Nov 27, 2023
543.75
0
+9.50(+1.78%)
Nov 26, 2023
534.25
0
-16.00(-2.91%)
Nov 25, 2023
555.00
555.75
546.50
550.25
0
+1.50(+0.27%)
Nov 24, 2023
548.75
0
-9.00(-1.61%)
Nov 22, 2023
556.00
563.50
554.50
557.75
0
+2.00(+0.36%)
Nov 21, 2023
555.75
0
+0.75(+0.14%)
Nov 20, 2023
555.00
0
+4.25(+0.77%)
Nov 19, 2023
550.75
0
-1.75(-0.32%)
Nov 18, 2023
555.75
557.75
547.00
552.50
0
+1.75(+0.32%)
Nov 17, 2023
550.75
0
-3.50(-0.63%)
Nov 16, 2023
562.25
562.50
547.00
554.25
0
+0.75(+0.14%)
Nov 15, 2023
553.50
0
-7.00(-1.25%)
Nov 14, 2023
560.50
0
-11.50(-2.01%)
Nov 13, 2023
572.00
0
-7.00(-1.21%)
Nov 12, 2023
579.00
0
+3.00(+0.52%)
Nov 11, 2023
581.75
583.00
570.75
576.00
0
+0.75(+0.13%)
Nov 10, 2023
575.25
0
-6.50(-1.12%)
Nov 09, 2023
590.00
592.50
573.00
581.75
0
+1.00(+0.17%)
Nov 08, 2023
580.75
0
-11.50(-1.94%)
Nov 07, 2023
592.25
0
+22.00(+3.86%)
Nov 06, 2023
570.25
0
-2.75(-0.48%)
Nov 04, 2023
565.75
574.50
563.75
573.00
0
+0.50(+0.09%)
Nov 03, 2023
572.50
0
+7.00(+1.24%)
Nov 02, 2023
565.50
0
+0.00(+0.00%)
Nov 01, 2023
565.50
0
+3.75(+0.67%)
Oct 31, 2023
561.75
0
+5.50(+0.99%)
Oct 30, 2023
556.25
0
-9.75(-1.72%)
Oct 29, 2023
566.00
0
-9.75(-1.69%)
Oct 28, 2023
580.25
582.50
571.00
575.75
0
+0.25(+0.04%)
Oct 27, 2023
575.50
0
-4.00(-0.69%)
Oct 25, 2023
579.50
0
+11.00(+1.93%)
Oct 24, 2023
568.50
0
-12.00(-2.07%)
Oct 23, 2023
580.50
0
-3.75(-0.64%)
Oct 21, 2023
594.00
604.50
583.25
584.25
0
-1.75(-0.30%)
Oct 20, 2023
586.00
0
-8.00(-1.35%)
Oct 18, 2023
594.00
0
+13.75(+2.37%)
Oct 17, 2023
580.25
0
+9.75(+1.71%)
Oct 16, 2023
570.50
0
-6.75(-1.17%)
Oct 15, 2023
577.25
0
-2.50(-0.43%)
Oct 14, 2023
572.00
586.25
569.50
579.75
0
+0.00(+0.00%)
Oct 13, 2023
579.75
0
+8.25(+1.44%)
Oct 12, 2023
571.50
0
+0.00(+0.00%)
Oct 11, 2023
571.50
0
+15.50(+2.79%)
Oct 10, 2023
556.00
0
-2.50(-0.45%)
Oct 09, 2023
558.50
0
-10.50(-1.85%)
Oct 07, 2023
576.00
580.25
566.50
569.00
0
+0.75(+0.13%)
Oct 06, 2023
568.25
0
-10.00(-1.73%)
Oct 05, 2023
578.25
0
+0.00(+0.00%)
Oct 04, 2023
578.25
0
+18.25(+3.26%)
Oct 03, 2023
560.00
0
-8.50(-1.50%)
Oct 02, 2023
568.50
0
+3.75(+0.66%)
Oct 01, 2023
564.75
0
+24.25(+4.49%)
Sep 30, 2023
579.50
585.50
540.00
540.50
0
-1.00(-0.18%)
Sep 29, 2023
541.50
0
-37.25(-6.44%)
Sep 28, 2023
578.75
0
+0.00(+0.00%)
Sep 27, 2023
578.75
0
-0.75(-0.13%)
Sep 26, 2023
579.50
0
-9.50(-1.61%)
Sep 25, 2023
589.00
0
+0.00(+0.00%)
Sep 24, 2023
589.00
0
+9.50(+1.64%)
Sep 23, 2023
576.50
582.50
572.75
579.50
0
+0.00(+0.00%)
Sep 22, 2023
579.50
0
+3.75(+0.65%)
Sep 21, 2023
575.75
0
+0.00(+0.00%)
Sep 20, 2023
575.75
0
-13.00(-2.21%)
Sep 19, 2023
588.75
0
+4.75(+0.81%)
Sep 18, 2023
584.00
0
-7.25(-1.23%)
Sep 17, 2023
591.25
0
-12.50(-2.07%)
Sep 16, 2023
594.25
607.50
591.75
603.75
0
-0.50(-0.08%)
Sep 15, 2023
604.25
0
+10.50(+1.77%)
Sep 14, 2023
593.75
0
+0.00(+0.00%)
Sep 13, 2023
593.75
0
-3.50(-0.59%)
Sep 12, 2023
597.25
0
+9.75(+1.66%)
Sep 11, 2023
587.50
0
+3.00(+0.51%)
Sep 10, 2023
584.50
0
-10.75(-1.81%)
Sep 09, 2023
600.00
602.75
590.50
595.25
0
-0.50(-0.08%)
Sep 08, 2023
595.75
0
-4.00(-0.67%)
Sep 06, 2023
599.75
0
-9.25(-1.52%)
Sep 05, 2023
609.00
0
+9.75(+1.63%)
Sep 04, 2023
599.25
0
+3.75(+0.63%)
Sep 03, 2023
595.50
0
+0.00(+0.00%)
Sep 02, 2023
602.00
612.75
595.25
595.50
0
+0.00(+0.00%)
Sep 01, 2023
595.50
0
-6.50(-1.08%)
Aug 31, 2023
602.00
0
+0.00(+0.00%)
Aug 30, 2023
602.00
0
-5.00(-0.82%)
Aug 29, 2023
607.00
0
+6.50(+1.08%)
Aug 28, 2023
600.50
0
-19.50(-3.15%)
Aug 26, 2023
632.25
637.75
615.50
620.00
0
-1.75(-0.28%)
Aug 25, 2023
621.75
0
-10.00(-1.58%)
Aug 24, 2023
631.75
0
+0.00(+0.00%)
Aug 23, 2023
631.75
0
-8.00(-1.25%)
Aug 22, 2023
639.75
0
+12.25(+1.95%)
Aug 21, 2023
627.50
0
+2.00(+0.32%)
Aug 20, 2023
625.50
0
-14.25(-2.23%)
Aug 19, 2023
615.25
641.25
615.00
639.75
0
+0.75(+0.12%)
Aug 18, 2023
639.00
0
+23.75(+3.86%)
Aug 17, 2023
615.25
0
+0.00(+0.00%)
Aug 16, 2023
615.25
0
-7.75(-1.24%)
Aug 15, 2023
623.00
0
-0.75(-0.12%)
Aug 14, 2023
623.75
0
-29.50(-4.52%)
Aug 12, 2023
664.50
665.25
651.25
653.25
0
-0.50(-0.08%)
Aug 11, 2023
653.75
0
-10.00(-1.51%)
Aug 10, 2023
663.75
0
+0.00(+0.00%)
Aug 09, 2023
663.75
0
+28.75(+4.53%)
Aug 08, 2023
635.00
0
-21.25(-3.24%)
Aug 07, 2023
656.25
0
-1.25(-0.19%)
Aug 06, 2023
657.50
0
+22.50(+3.54%)
Aug 05, 2023
627.75
653.75
627.25
635.00
0
+2.00(+0.32%)
Aug 04, 2023
633.00
0
+6.00(+0.96%)
Aug 03, 2023
627.00
0
+0.00(+0.00%)
Aug 02, 2023
627.00
0
-13.00(-2.03%)
Aug 01, 2023
640.00
0
-12.25(-1.88%)
Jul 31, 2023
652.25
0
-51.75(-7.35%)
Jul 29, 2023
714.75
720.25
689.00
704.00
0
-0.25(-0.04%)
Jul 28, 2023
704.25
0
-8.50(-1.19%)
Jul 27, 2023
712.75
0
+0.00(+0.00%)
Jul 26, 2023
712.75
0
-7.25(-1.01%)
Jul 25, 2023
720.00
0
-40.25(-5.29%)
Jul 24, 2023
760.25
0
+2.75(+0.36%)
Jul 23, 2023
757.50
0
+61.00(+8.76%)
Jul 22, 2023
724.75
733.25
693.50
696.50
0
-1.00(-0.14%)
Jul 21, 2023
697.50
0
-29.50(-4.06%)
Jul 20, 2023
727.00
0
+0.00(+0.00%)
Jul 19, 2023
727.00
0
-0.75(-0.10%)
Jul 18, 2023
727.75
0
+57.00(+8.50%)
Jul 17, 2023
670.75
0
+10.75(+1.63%)
Jul 15, 2023
639.50
663.25
637.75
660.00
0
-1.50(-0.23%)
Jul 14, 2023
661.50
0
+21.75(+3.40%)
Jul 13, 2023
639.75
0
+0.00(+0.00%)
Jul 12, 2023
639.75
0
+7.00(+1.11%)
Jul 11, 2023
632.75
0
-27.75(-4.20%)
Jul 10, 2023
660.50
0
+14.25(+2.21%)
Jul 09, 2023
646.25
0
-5.50(-0.84%)
Jul 08, 2023
656.75
662.00
643.75
651.75
0
+2.25(+0.35%)
Jul 07, 2023
649.50
0
-8.50(-1.29%)
Jul 06, 2023
658.00
0
+0.00(+0.00%)
Jul 05, 2023
658.00
0
-16.25(-2.41%)
Jul 04, 2023
674.25
0
+34.25(+5.35%)
Jul 03, 2023
640.00
655.75
638.00
640.00
0
-6.50(-1.01%)
Jul 01, 2023
669.25
680.75
646.00
646.50
0
-4.50(-0.69%)
Jun 30, 2023
651.00
0
-16.50(-2.47%)
Jun 29, 2023
667.50
0
+0.00(+0.00%)
Jun 28, 2023
667.50
0
-2.25(-0.34%)
Jun 27, 2023
669.75
0
-29.25(-4.18%)
Jun 26, 2023
699.00
0
-39.25(-5.32%)
Jun 25, 2023
738.25
0
-5.25(-0.71%)
Jun 24, 2023
750.50
751.25
732.75
743.50
0
-3.00(-0.40%)
Jun 23, 2023
746.50
0
-6.25(-0.83%)
Jun 22, 2023
752.75
0
+0.00(+0.00%)
Jun 21, 2023
752.75
0
+18.25(+2.48%)
Jun 20, 2023
734.50
0
+38.75(+5.57%)
Jun 19, 2023
695.75
0
+8.75(+1.27%)
Jun 17, 2023
659.75
697.00
656.00
687.00
0
-14.50(-2.07%)
Jun 16, 2023
701.50
0
+40.00(+6.05%)
Jun 14, 2023
661.50
0
+31.25(+4.96%)
Jun 13, 2023
630.25
0
-6.00(-0.94%)
Jun 12, 2023
636.25
0
+2.50(+0.39%)
Jun 11, 2023
633.75
0
+2.75(+0.44%)
Jun 10, 2023
624.50
632.25
618.50
631.00
0
+0.75(+0.12%)
Jun 09, 2023
630.25
0
+4.00(+0.64%)
Jun 08, 2023
626.25
0
+0.00(+0.00%)
Jun 07, 2023
626.25
0
+9.50(+1.54%)
Jun 06, 2023
616.75
0
-11.00(-1.75%)
Jun 05, 2023
627.75
0
+3.75(+0.60%)
Jun 04, 2023
624.00
0
+4.00(+0.65%)
Jun 03, 2023
610.25
622.50
602.25
620.00
0
+1.00(+0.16%)
Jun 02, 2023
619.00
0
+8.25(+1.35%)
Jun 01, 2023
610.75
0
+0.00(+0.00%)
May 31, 2023
610.75
0
+16.50(+2.78%)
May 30, 2023
594.25
0
+3.25(+0.55%)
May 29, 2023
591.00
0
-26.00(-4.21%)
May 27, 2023
606.00
618.50
602.50
617.00
0
+1.00(+0.16%)
May 26, 2023
616.00
0
+11.75(+1.94%)
May 25, 2023
604.25
0
+0.00(+0.00%)
May 24, 2023
604.25
0
-2.00(-0.33%)
May 23, 2023
606.25
0
-16.00(-2.57%)
May 22, 2023
622.25
0
+16.00(+2.64%)
May 21, 2023
606.25
0
+1.50(+0.25%)
May 20, 2023
611.00
620.75
602.00
604.75
0
-0.25(-0.04%)
May 19, 2023
605.00
0
-6.75(-1.10%)
May 17, 2023
611.75
0
-13.75(-2.20%)
May 16, 2023
625.50
0
-22.00(-3.40%)
May 15, 2023
647.50
0
-13.25(-2.01%)
May 14, 2023
660.75
0
+25.50(+4.01%)
May 13, 2023
628.00
654.00
626.00
635.25
0
+0.00(+0.00%)
May 12, 2023
628.00
654.00
626.00
635.25
0
+8.00(+1.28%)
May 11, 2023
627.25
0
+0.00(+0.00%)
May 10, 2023
627.25
0
-14.00(-2.18%)
May 09, 2023
641.25
0
-2.25(-0.35%)
May 08, 2023
643.50
0
-10.50(-1.61%)
May 07, 2023
654.00
0
-4.75(-0.72%)
May 06, 2023
646.00
663.50
643.75
658.75
0
-1.50(-0.23%)
May 05, 2023
660.25
0
+15.25(+2.36%)
May 04, 2023
645.00
0
+0.00(+0.00%)
May 03, 2023
645.00
0
+5.25(+0.82%)
May 02, 2023
639.75
0
+30.50(+5.01%)
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.