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
Mettler-Toledo International
(NY:
MTD
)
1,438.58
+0.55 (+0.04%)
Official Closing 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, 2021
1325
1325
1304
1313
99,800
-14.67(-1.10%)
Apr 29, 2021
1334
1335
1315
1328
78,618
+4.00(+0.30%)
Apr 28, 2021
1321
1327
1310
1324
57,928
+1.13(+0.09%)
Apr 27, 2021
1314
1329
1306
1323
80,199
+9.96(+0.76%)
Apr 26, 2021
1336
1336
1312
1313
84,186
-22.25(-1.67%)
Apr 23, 2021
1306
1339
1302
1335
84,500
+33.59(+2.58%)
Apr 22, 2021
1316
1317
1285
1302
114,347
-9.58(-0.73%)
Apr 21, 2021
1280
1314
1279
1311
83,642
+34.23(+2.68%)
Apr 20, 2021
1277
1282
1267
1277
61,393
-0.38(-0.03%)
Apr 19, 2021
1276
1288
1273
1277
87,627
-5.04(-0.39%)
Apr 16, 2021
1271
1283
1266
1282
93,900
+20.37(+1.61%)
Apr 15, 2021
1233
1266
1233
1262
87,735
+37.36(+3.05%)
Apr 14, 2021
1227
1235
1220
1225
75,944
-6.26(-0.51%)
Apr 13, 2021
1221
1240
1214
1231
70,940
+12.02(+0.99%)
Apr 12, 2021
1223
1232
1214
1219
91,216
-3.57(-0.29%)
Apr 09, 2021
1211
1223
1201
1222
93,400
+16.01(+1.33%)
Apr 08, 2021
1209
1211
1201
1206
75,606
+6.56(+0.55%)
Apr 07, 2021
1205
1209
1189
1200
63,789
-10.38(-0.86%)
Apr 06, 2021
1196
1221
1193
1210
104,607
+14.67(+1.23%)
Apr 05, 2021
1180
1200
1180
1196
70,335
+20.36(+1.73%)
Apr 01, 2021
1166
1178
1155
1175
74,100
+19.50(+1.69%)
Mar 31, 2021
1155
1170
1145
1156
131,462
+6.42(+0.56%)
Mar 30, 2021
1165
1171
1146
1149
85,083
-21.32(-1.82%)
Mar 29, 2021
1153
1175
1142
1171
103,082
+7.51(+0.65%)
Mar 26, 2021
1121
1165
1117
1163
94,200
+45.90(+4.11%)
Mar 25, 2021
1109
1119
1096
1117
95,333
+7.30(+0.66%)
Mar 24, 2021
1115
1126
1108
1110
103,349
-6.83(-0.61%)
Mar 23, 2021
1125
1128
1113
1117
90,947
-14.16(-1.25%)
Mar 22, 2021
1124
1131
1116
1131
118,216
+7.72(+0.69%)
Mar 19, 2021
1095
1131
1095
1123
289,000
+22.86(+2.08%)
Mar 18, 2021
1085
1105
1085
1100
137,870
+8.25(+0.76%)
Mar 17, 2021
1078
1098
1074
1092
193,652
+8.34(+0.77%)
Mar 16, 2021
1103
1106
1076
1084
107,340
-14.53(-1.32%)
Mar 15, 2021
1070
1099
1070
1098
110,212
+30.85(+2.89%)
Mar 12, 2021
1078
1078
1058
1067
113,100
-13.24(-1.23%)
Mar 11, 2021
1071
1084
1063
1081
149,969
+25.62(+2.43%)
Mar 10, 2021
1062
1074
1054
1055
191,835
+5.00(+0.48%)
Mar 09, 2021
1060
1080
1049
1050
180,571
+11.53(+1.11%)
Mar 08, 2021
1061
1070
1033
1038
135,542
-22.12(-2.09%)
Mar 05, 2021
1070
1070
1040
1061
242,900
+1.17(+0.11%)
Mar 04, 2021
1086
1091
1048
1059
176,933
-33.61(-3.07%)
Mar 03, 2021
1115
1119
1091
1093
101,647
-29.54(-2.63%)
Mar 02, 2021
1139
1139
1114
1123
116,831
-12.10(-1.07%)
Mar 01, 2021
1127
1146
1126
1135
98,977
+18.62(+1.67%)
Feb 26, 2021
1118
1129
1107
1116
195,000
+6.14(+0.55%)
Feb 25, 2021
1131
1131
1100
1110
100,522
-17.69(-1.57%)
Feb 24, 2021
1108
1138
1108
1128
164,909
+17.14(+1.54%)
Feb 23, 2021
1123
1123
1095
1110
220,888
-17.43(-1.55%)
Feb 22, 2021
1155
1161
1125
1128
104,851
-37.56(-3.22%)
Feb 19, 2021
1155
1178
1155
1165
153,300
+14.94(+1.30%)
Feb 18, 2021
1166
1166
1144
1151
156,027
-15.95(-1.37%)
Feb 17, 2021
1183
1183
1161
1166
149,602
-24.37(-2.05%)
Feb 16, 2021
1218
1222
1186
1191
133,742
-29.83(-2.44%)
Feb 12, 2021
1200
1223
1200
1221
88,700
+18.59(+1.55%)
Feb 11, 2021
1217
1217
1196
1202
106,466
-4.94(-0.41%)
Feb 10, 2021
1220
1220
1203
1207
86,865
+0.51(+0.04%)
Feb 09, 2021
1206
1220
1204
1206
71,327
-2.77(-0.23%)
Feb 08, 2021
1198
1214
1189
1209
123,487
+14.07(+1.18%)
Feb 05, 2021
1202
1216
1173
1195
221,000
-21.74(-1.79%)
Feb 04, 2021
1190
1224
1185
1217
179,431
+28.56(+2.40%)
Feb 03, 2021
1214
1219
1183
1188
126,366
-29.21(-2.40%)
Feb 02, 2021
1197
1227
1197
1218
119,848
+36.77(+3.11%)
Feb 01, 2021
1179
1192
1175
1181
86,457
+12.72(+1.09%)
Jan 29, 2021
1171
1186
1156
1168
92,200
-2.70(-0.23%)
Jan 28, 2021
1167
1187
1158
1171
137,943
+17.30(+1.50%)
Jan 27, 2021
1190
1193
1147
1154
130,188
-57.41(-4.74%)
Jan 26, 2021
1232
1232
1205
1211
83,467
-22.56(-1.83%)
Jan 25, 2021
1232
1241
1224
1233
70,853
-1.25(-0.10%)
Jan 22, 2021
1244
1246
1231
1235
98,800
-10.06(-0.81%)
Jan 21, 2021
1267
1271
1243
1245
128,431
-24.02(-1.89%)
Jan 20, 2021
1233
1272
1233
1269
131,026
+37.64(+3.06%)
Jan 19, 2021
1230
1238
1214
1231
116,928
+12.72(+1.04%)
Jan 15, 2021
1206
1222
1205
1218
89,000
+14.23(+1.18%)
Jan 14, 2021
1216
1220
1202
1204
98,029
-12.42(-1.02%)
Jan 13, 2021
1222
1231
1208
1217
118,078
-3.85(-0.32%)
Jan 12, 2021
1240
1248
1216
1220
124,049
-24.54(-1.97%)
Jan 11, 2021
1237
1251
1232
1245
97,663
+8.03(+0.65%)
Jan 08, 2021
1221
1246
1218
1237
80,600
+14.45(+1.18%)
Jan 07, 2021
1200
1225
1200
1223
125,752
+25.45(+2.13%)
Jan 06, 2021
1169
1212
1169
1197
181,029
+20.74(+1.76%)
Jan 05, 2021
1155
1190
1155
1176
122,177
+15.48(+1.33%)
Jan 04, 2021
1155
1185
1148
1161
172,300
+21.19(+1.86%)
Dec 31, 2020
1140
1140
1140
68,022
+5.80(+0.51%)
Dec 30, 2020
1141
1150
1130
1134
68,022
-4.08(-0.36%)
Dec 29, 2020
1145
1151
1132
1138
86,054
+3.20(+0.28%)
Dec 28, 2020
1149
1149
1124
1135
49,600
-5.43(-0.48%)
Dec 24, 2020
1127
1148
1127
1140
43,000
+14.09(+1.25%)
Dec 23, 2020
1130
1134
1114
1126
76,535
+0.57(+0.05%)
Dec 22, 2020
1130
1138
1121
1126
111,760
-9.80(-0.86%)
Dec 21, 2020
1122
1139
1100
1135
137,171
+0.50(+0.04%)
Dec 18, 2020
1135
1139
1119
1135
320,600
+4.50(+0.40%)
Dec 17, 2020
1120
1140
1114
1130
153,128
+19.07(+1.72%)
Dec 16, 2020
1144
1150
1109
1111
156,233
-37.90(-3.30%)
Dec 15, 2020
1150
1152
1141
1149
131,793
+9.90(+0.87%)
Dec 14, 2020
1149
1168
1138
1139
142,695
-5.61(-0.49%)
Dec 11, 2020
1146
1147
1130
1145
119,300
-6.95(-0.60%)
Dec 10, 2020
1151
1156
1141
1152
81,391
+1.14(+0.10%)
Dec 09, 2020
1158
1163
1143
1151
127,212
-10.65(-0.92%)
Dec 08, 2020
1123
1166
1119
1161
124,698
+36.18(+3.22%)
Dec 07, 2020
1130
1140
1119
1125
174,173
-6.60(-0.58%)
Dec 04, 2020
1133
1141
1123
1132
172,900
-0.25(-0.02%)
Dec 03, 2020
1147
1156
1129
1132
114,956
-7.75(-0.68%)
Dec 02, 2020
1158
1161
1133
1140
92,984
-20.34(-1.75%)
Dec 01, 2020
1157
1177
1151
1160
202,914
+10.05(+0.87%)
Nov 30, 2020
1123
1152
1123
1150
177,359
+23.36(+2.07%)
Nov 27, 2020
1126
1132
1120
1127
55,900
+1.52(+0.14%)
Nov 25, 2020
1131
1134
1112
1125
132,200
-1.80(-0.16%)
Nov 24, 2020
1148
1148
1124
1127
156,991
-11.72(-1.03%)
Nov 23, 2020
1149
1155
1131
1139
99,164
-8.92(-0.78%)
Nov 20, 2020
1149
1160
1141
1148
222,900
+0.26(+0.02%)
Nov 19, 2020
1143
1154
1142
1147
101,043
+2.53(+0.22%)
Nov 18, 2020
1191
1191
1140
1145
176,626
-48.55(-4.07%)
Nov 17, 2020
1178
1197
1172
1193
135,568
+5.43(+0.46%)
Nov 16, 2020
1187
1188
1168
1188
117,526
+6.55(+0.55%)
Nov 13, 2020
1159
1185
1150
1181
127,900
+23.51(+2.03%)
Nov 12, 2020
1138
1163
1133
1158
130,580
+23.47(+2.07%)
Nov 11, 2020
1138
1150
1128
1134
186,567
+8.94(+0.79%)
Nov 10, 2020
1182
1183
1123
1125
225,221
-54.12(-4.59%)
Nov 09, 2020
1182
1215
1174
1180
186,038
-1.53(-0.13%)
Nov 06, 2020
1206
1228
1157
1181
229,800
+77.37(+7.01%)
Nov 05, 2020
1102
1110
1089
1104
169,247
+23.51(+2.18%)
Nov 04, 2020
1082
1099
1076
1080
128,849
+14.73(+1.38%)
Nov 03, 2020
1055
1081
1055
1066
97,307
+22.25(+2.13%)
Nov 02, 2020
1019
1049
1018
1043
154,787
+45.34(+4.54%)
Oct 30, 2020
995.86
1007
985.05
997.91
91,200
-5.88(-0.59%)
Oct 29, 2020
1011
1017
999.52
1004
113,593
-5.47(-0.54%)
Oct 28, 2020
1038
1044
1008
1009
111,460
-43.32(-4.12%)
Oct 27, 2020
1051
1064
1045
1053
131,104
+7.29(+0.70%)
Oct 26, 2020
1046
1054
1034
1045
68,085
-7.91(-0.75%)
Oct 23, 2020
1068
1079
1050
1053
96,700
-10.03(-0.94%)
Oct 22, 2020
1038
1068
1038
1063
115,160
+31.29(+3.03%)
Oct 21, 2020
1034
1043
1030
1032
58,530
+1.33(+0.13%)
Oct 20, 2020
1023
1049
1023
1031
76,318
+11.91(+1.17%)
Oct 19, 2020
1029
1036
1014
1019
63,537
-11.07(-1.07%)
Oct 16, 2020
1027
1042
1024
1030
74,600
+11.24(+1.10%)
Oct 15, 2020
1012
1024
1012
1019
67,231
-3.86(-0.38%)
Oct 14, 2020
1030
1045
1020
1022
94,219
-6.27(-0.61%)
Oct 13, 2020
1025
1033
1020
1029
75,765
+2.91(+0.28%)
Oct 12, 2020
1028
1034
1023
1026
80,272
+0.29(+0.03%)
Oct 09, 2020
1021
1030
1015
1025
92,900
+13.38(+1.32%)
Oct 08, 2020
1015
1025
1012
1012
92,196
+0.81(+0.08%)
Oct 07, 2020
977.02
1013
977.02
1011
108,103
+17.42(+1.75%)
Oct 06, 2020
992.28
1010
992.28
993.85
116,812
+3.42(+0.35%)
Oct 05, 2020
979.95
993.06
979.95
990.43
100,426
+23.51(+2.43%)
Oct 02, 2020
959.60
977.63
959.60
966.92
81,800
-4.00(-0.41%)
Oct 01, 2020
974.64
985.77
964.00
970.92
97,641
+5.17(+0.54%)
Sep 30, 2020
974.22
986.78
958.30
965.75
168,180
-2.84(-0.29%)
Sep 29, 2020
974.04
981.40
959.89
968.59
92,600
+0.12(+0.01%)
Sep 28, 2020
958.84
981.93
958.84
968.47
85,834
-6.60(-0.68%)
Sep 25, 2020
957.40
981.75
953.57
975.07
99,400
+14.81(+1.54%)
Sep 24, 2020
956.14
970.07
947.03
960.26
72,000
+3.12(+0.33%)
Sep 23, 2020
987.60
987.60
953.89
957.14
105,195
-28.93(-2.93%)
Sep 22, 2020
973.66
987.26
964.61
986.07
118,509
+11.57(+1.19%)
Sep 21, 2020
962.70
975.59
945.00
974.50
113,721
-1.97(-0.20%)
Sep 18, 2020
985.77
995.30
970.82
976.47
141,700
-7.15(-0.73%)
Sep 17, 2020
983.84
998.41
976.38
983.62
95,171
-5.21(-0.53%)
Sep 16, 2020
989.19
1003
985.57
988.83
96,715
+7.93(+0.81%)
Sep 15, 2020
987.15
994.90
976.84
980.90
84,388
+1.91(+0.20%)
Sep 14, 2020
981.44
990.58
973.60
978.99
89,418
+5.28(+0.54%)
Sep 11, 2020
965.92
979.23
963.51
973.71
75,700
+10.25(+1.06%)
Sep 10, 2020
976.61
988.43
959.77
963.46
90,011
-12.36(-1.27%)
Sep 09, 2020
957.11
991.48
955.31
975.82
80,830
+28.20(+2.98%)
Sep 08, 2020
937.83
956.03
926.88
947.62
152,426
-1.64(-0.17%)
Sep 04, 2020
968.39
968.39
933.65
949.26
107,300
-13.73(-1.43%)
Sep 03, 2020
1007
1007
956.53
962.99
99,039
-42.16(-4.19%)
Sep 02, 2020
977.35
1009
968.76
1005
89,244
+29.26(+3.00%)
Sep 01, 2020
973.42
981.77
966.48
975.89
96,422
+5.11(+0.53%)
Aug 31, 2020
968.00
979.67
962.74
970.78
114,932
+4.17(+0.43%)
Aug 28, 2020
975.65
975.65
955.93
966.61
87,500
-2.07(-0.21%)
Aug 27, 2020
969.22
977.26
957.86
968.68
89,464
-3.42(-0.35%)
Aug 26, 2020
966.04
980.00
960.44
972.10
102,183
+4.28(+0.44%)
Aug 25, 2020
955.26
969.08
954.05
967.82
82,703
+19.88(+2.10%)
Aug 24, 2020
964.88
964.88
945.52
947.94
76,734
-12.04(-1.25%)
Aug 21, 2020
961.09
961.09
946.49
959.98
112,600
+0.64(+0.07%)
Aug 20, 2020
962.49
967.75
956.19
959.34
77,738
-11.37(-1.17%)
Aug 19, 2020
961.18
980.88
960.57
970.71
86,918
+7.51(+0.78%)
Aug 18, 2020
961.00
970.00
953.48
963.20
96,951
+3.42(+0.36%)
Aug 17, 2020
964.58
972.17
957.73
959.78
98,146
-1.26(-0.13%)
Aug 14, 2020
962.64
972.25
956.54
961.04
80,500
-12.10(-1.24%)
Aug 13, 2020
968.20
975.00
967.36
973.14
106,556
-0.13(-0.01%)
Aug 12, 2020
952.82
975.02
947.98
973.27
94,752
+26.02(+2.75%)
Aug 11, 2020
945.16
954.22
942.86
947.25
78,143
+1.30(+0.14%)
Aug 10, 2020
947.99
953.05
942.06
945.95
70,000
+1.78(+0.19%)
Aug 07, 2020
930.70
946.74
930.70
944.17
75,200
+5.92(+0.63%)
Aug 06, 2020
952.85
952.85
924.48
938.25
95,884
-6.99(-0.74%)
Aug 05, 2020
936.55
955.00
934.55
945.24
94,857
+16.65(+1.79%)
Aug 04, 2020
918.96
935.83
913.69
928.59
120,379
+2.16(+0.23%)
Aug 03, 2020
933.26
938.44
915.38
926.43
139,536
-8.57(-0.92%)
Jul 31, 2020
923.15
953.70
900.22
935.00
248,500
+39.83(+4.45%)
Jul 30, 2020
891.10
901.16
879.69
895.17
161,437
-2.91(-0.32%)
Jul 29, 2020
885.00
906.56
881.62
898.08
108,353
+16.05(+1.82%)
Jul 28, 2020
897.28
911.90
880.03
882.03
121,860
-13.47(-1.50%)
Jul 27, 2020
869.29
897.18
869.29
895.50
116,668
+32.78(+3.80%)
Jul 24, 2020
882.56
882.56
853.02
862.72
143,800
-22.65(-2.56%)
Jul 23, 2020
879.93
891.03
879.93
885.37
107,284
+2.02(+0.23%)
Jul 22, 2020
871.06
891.04
871.06
883.35
101,559
+12.84(+1.47%)
Jul 21, 2020
869.98
878.13
868.48
870.51
78,267
+4.04(+0.47%)
Jul 20, 2020
871.17
881.47
864.66
866.47
99,365
-1.42(-0.16%)
Jul 17, 2020
867.41
878.76
865.79
867.89
116,700
+7.21(+0.84%)
Jul 16, 2020
869.90
874.98
856.10
860.68
84,864
-8.36(-0.96%)
Jul 15, 2020
859.00
873.16
857.75
869.04
144,319
+19.70(+2.32%)
Jul 14, 2020
823.68
853.82
823.68
849.34
98,051
+25.35(+3.08%)
Jul 13, 2020
824.90
836.65
818.67
823.99
79,047
+4.79(+0.58%)
Jul 10, 2020
834.58
834.58
811.97
819.20
59,000
-11.33(-1.36%)
Jul 09, 2020
819.34
838.32
819.34
830.53
162,096
+12.34(+1.51%)
Jul 08, 2020
821.71
827.15
813.13
818.19
91,996
-0.87(-0.11%)
Jul 07, 2020
819.49
830.21
817.07
819.06
101,811
-4.39(-0.53%)
Jul 06, 2020
825.40
829.86
817.75
823.45
78,348
+8.75(+1.07%)
Jul 02, 2020
812.18
819.92
809.24
814.70
78,200
+9.91(+1.23%)
Jul 01, 2020
804.07
807.22
793.75
804.79
92,553
-0.76(-0.09%)
Jun 30, 2020
779.90
809.77
779.90
805.55
124,006
+20.31(+2.59%)
Jun 29, 2020
779.05
790.65
774.63
785.24
79,375
+12.94(+1.68%)
Jun 26, 2020
787.59
790.14
763.98
772.30
169,800
-13.08(-1.67%)
Jun 25, 2020
778.69
786.22
765.01
785.38
85,116
+1.34(+0.17%)
Jun 24, 2020
791.00
791.00
771.85
784.04
132,495
-13.96(-1.75%)
Jun 23, 2020
793.41
808.16
791.66
798.00
96,767
+12.84(+1.64%)
Jun 22, 2020
787.98
799.61
777.16
785.16
160,256
-10.08(-1.27%)
Jun 19, 2020
794.00
796.13
778.55
795.24
237,700
+12.50(+1.60%)
Jun 18, 2020
774.85
787.28
773.75
782.74
77,577
+0.37(+0.05%)
Jun 17, 2020
789.65
789.65
775.46
782.37
99,735
-1.68(-0.21%)
Jun 16, 2020
793.46
793.46
772.54
784.05
118,546
+10.26(+1.33%)
Jun 15, 2020
752.17
778.55
747.02
773.79
111,849
+9.37(+1.23%)
Jun 12, 2020
779.82
784.85
750.43
764.42
109,200
+2.85(+0.37%)
Jun 11, 2020
799.90
799.90
755.93
761.57
185,913
-51.04(-6.28%)
Jun 10, 2020
815.48
821.42
801.62
812.61
121,398
-2.87(-0.35%)
Jun 09, 2020
844.49
844.49
808.52
815.48
194,545
-33.18(-3.91%)
Jun 08, 2020
846.51
857.57
844.33
848.66
120,941
-10.88(-1.27%)
Jun 05, 2020
852.55
863.53
846.02
859.54
158,500
+18.88(+2.25%)
Jun 04, 2020
833.43
841.42
827.65
840.66
158,171
+2.66(+0.32%)
Jun 03, 2020
829.51
841.46
825.88
838.00
130,051
+14.40(+1.75%)
Jun 02, 2020
812.00
827.88
801.77
823.60
131,520
+20.17(+2.51%)
Jun 01, 2020
797.82
814.55
794.97
803.43
162,632
+8.43(+1.06%)
May 29, 2020
794.71
797.49
779.70
795.00
300,800
+2.60(+0.33%)
May 28, 2020
791.03
802.54
784.57
792.40
216,716
+4.09(+0.52%)
May 27, 2020
769.66
789.67
762.98
788.31
199,067
+22.31(+2.91%)
May 26, 2020
762.16
772.45
756.15
766.00
253,920
+17.69(+2.36%)
May 22, 2020
721.61
749.46
721.61
748.31
163,600
+25.31(+3.50%)
May 21, 2020
732.66
735.68
717.34
723.00
134,016
-12.56(-1.71%)
May 20, 2020
713.76
739.79
713.76
735.56
137,283
+21.50(+3.01%)
May 19, 2020
718.63
723.52
710.97
714.06
142,801
-4.64(-0.65%)
May 18, 2020
710.00
722.07
708.44
718.70
149,131
+20.00(+2.86%)
May 15, 2020
689.94
705.89
678.85
698.70
183,300
+9.17(+1.33%)
May 14, 2020
675.74
690.71
661.32
689.53
129,181
-1.35(-0.20%)
May 13, 2020
689.66
702.29
681.39
690.88
142,436
+0.81(+0.12%)
May 12, 2020
710.77
720.69
687.78
690.07
155,426
-26.86(-3.75%)
May 11, 2020
714.99
720.64
710.01
716.93
133,424
-2.64(-0.37%)
May 08, 2020
741.97
757.42
714.47
719.57
182,000
-13.17(-1.80%)
May 07, 2020
721.00
742.58
718.69
732.74
173,977
+17.16(+2.40%)
May 06, 2020
711.30
718.86
697.62
715.58
111,559
+5.85(+0.82%)
May 05, 2020
694.25
716.69
692.15
709.73
135,571
+18.84(+2.73%)
May 04, 2020
690.45
693.92
682.02
690.89
76,621
+1.73(+0.25%)
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.