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
Bitcoin Composite
(DC:
BITCOMP
)
67,981.00
-1486.00 (-2.14%)
Streaming Realtime Price
Updated: 11:49 AM EDT, May 23, 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 (%)
May 31, 2017
2295
2127
2259
0
+104.34(+4.84%)
May 30, 2017
2317
2126
2154
0
-83.29(-3.72%)
May 29, 2017
2300
2073
2237
0
+103.67(+4.86%)
May 28, 2017
2257
1959
2134
0
+145.06(+7.29%)
May 27, 2017
2292
1784
1989
0
-223.54(-10.10%)
May 26, 2017
2563
2025
2212
0
-13.05(-0.59%)
May 25, 2017
2749
2212
2225
0
-173.57(-7.24%)
May 24, 2017
2471
2232
2399
0
+160.15(+7.15%)
May 23, 2017
2259
2073
2239
0
+148.69(+7.11%)
May 22, 2017
2229
2006
2090
0
+71.63(+3.55%)
May 21, 2017
2069
1961
2018
0
+17.42(+0.87%)
May 20, 2017
2010
1906
2001
0
+71.59(+3.71%)
May 19, 2017
1949
1843
1929
0
+76.51(+4.13%)
May 18, 2017
1861
1760
1853
0
+77.08(+4.34%)
May 17, 2017
1809
1676
1776
0
+79.62(+4.69%)
May 16, 2017
1735
1621
1696
0
+1.56(+0.09%)
May 15, 2017
1754
1653
1695
0
-45.75(-2.63%)
May 14, 2017
1785
1717
1740
0
-3.73(-0.21%)
May 13, 2017
1760
1592
1744
0
+47.67(+2.81%)
May 12, 2017
1811
1625
1696
0
-107.42(-5.95%)
May 11, 2017
1846
1713
1804
0
+74.28(+4.29%)
May 10, 2017
1751
1635
1730
0
+69.98(+4.22%)
May 09, 2017
1733
1611
1660
0
+22.63(+1.38%)
May 08, 2017
1648
1525
1637
0
+103.33(+6.74%)
May 07, 2017
1541
1497
1534
0
+12.99(+0.85%)
May 06, 2017
1533
1458
1521
0
+40.85(+2.76%)
May 05, 2017
1547
1451
1480
0
+13.48(+0.92%)
May 04, 2017
1572
1395
1466
0
+27.20(+1.89%)
May 03, 2017
1463
1396
1439
0
+15.63(+1.10%)
May 02, 2017
1453
1372
1424
0
+34.69(+2.50%)
May 01, 2017
1410
1317
1389
0
+57.04(+4.28%)
Apr 30, 2017
1335
1300
1332
0
+17.78(+1.35%)
Apr 29, 2017
1323
1298
1314
0
-1.76(-0.13%)
Apr 28, 2017
1328
1286
1316
0
-0.28(-0.02%)
Apr 27, 2017
1329
1277
1316
0
+33.80(+2.64%)
Apr 26, 2017
1304
1254
1282
0
+23.43(+1.86%)
Apr 25, 2017
1272
1245
1259
0
+10.79(+0.86%)
Apr 24, 2017
1251
1230
1248
0
+7.52(+0.61%)
Apr 23, 2017
1245
1218
1240
0
+6.34(+0.51%)
Apr 22, 2017
1244
1200
1234
0
-3.30(-0.27%)
Apr 21, 2017
1249
1228
1237
0
+4.72(+0.38%)
Apr 20, 2017
1246
1206
1233
0
+24.34(+2.01%)
Apr 19, 2017
1215
1194
1208
0
+1.49(+0.12%)
Apr 18, 2017
1216
1185
1207
0
+17.21(+1.45%)
Apr 17, 2017
1201
1168
1190
0
+13.55(+1.15%)
Apr 16, 2017
1185
1160
1176
0
+3.89(+0.33%)
Apr 15, 2017
1193
1168
1172
0
-7.12(-0.60%)
Apr 14, 2017
1194
1157
1179
0
+6.68(+0.57%)
Apr 13, 2017
1215
1148
1173
0
-37.66(-3.11%)
Apr 12, 2017
1222
1204
1210
0
-8.62(-0.71%)
Apr 11, 2017
1226
1191
1219
0
+19.14(+1.60%)
Apr 10, 2017
1210
1188
1200
0
+1.31(+0.11%)
Apr 09, 2017
1208
1168
1199
0
+23.56(+2.01%)
Apr 08, 2017
1192
1162
1175
0
-9.98(-0.84%)
Apr 07, 2017
1196
1171
1185
0
+2.32(+0.20%)
Apr 06, 2017
1194
1123
1183
0
+57.66(+5.13%)
Apr 05, 2017
1140
1106
1125
0
-10.53(-0.93%)
Apr 04, 2017
1158
1117
1135
0
-2.30(-0.20%)
Apr 03, 2017
1151
1081
1138
0
+51.00(+4.69%)
Apr 02, 2017
1100
1068
1087
0
+9.85(+0.91%)
Apr 01, 2017
1096
1063
1077
0
+6.18(+0.58%)
Mar 31, 2017
1084
1027
1071
0
+38.96(+3.78%)
Mar 30, 2017
1051
1021
1032
0
-8.33(-0.80%)
Mar 29, 2017
1058
1009
1040
0
-2.72(-0.26%)
Mar 28, 2017
1070
1012
1043
0
-5.96(-0.57%)
Mar 27, 2017
1051
960.32
1049
0
+86.09(+8.94%)
Mar 26, 2017
1005
950.25
962.72
0
-3.33(-0.34%)
Mar 25, 2017
1017
890.66
966.05
0
+21.31(+2.26%)
Mar 24, 2017
1044
935.00
944.74
0
-95.25(-9.16%)
Mar 23, 2017
1070
1030
1040
0
-16.40(-1.55%)
Mar 22, 2017
1131
1012
1056
0
-68.12(-6.06%)
Mar 21, 2017
1134
1047
1125
0
+74.73(+7.12%)
Mar 20, 2017
1065
1018
1050
0
+20.79(+2.02%)
Mar 19, 2017
1068
962.96
1029
0
+68.41(+7.12%)
Mar 18, 2017
1111
949.68
960.58
0
-128.88(-11.83%)
Mar 17, 2017
1183
1088
1089
0
-91.92(-7.78%)
Mar 16, 2017
1250
1135
1181
0
-65.04(-5.22%)
Mar 15, 2017
1250
1231
1246
0
+7.98(+0.64%)
Mar 14, 2017
1250
1218
1238
0
+3.94(+0.32%)
Mar 13, 2017
1244
1208
1234
0
+15.60(+1.28%)
Mar 12, 2017
1230
1166
1219
0
+49.17(+4.20%)
Mar 11, 2017
1196
1079
1170
0
+80.05(+7.35%)
Mar 10, 2017
1310
1008
1090
0
-93.96(-7.94%)
Mar 09, 2017
1199
1128
1184
0
+43.34(+3.80%)
Mar 08, 2017
1239
1133
1140
0
-91.02(-7.39%)
Mar 07, 2017
1270
1169
1231
0
-37.33(-2.94%)
Mar 06, 2017
1272
1250
1269
0
+7.57(+0.60%)
Mar 05, 2017
1267
1238
1261
0
+0.81(+0.06%)
Mar 04, 2017
1277
1226
1260
0
-13.49(-1.06%)
Mar 03, 2017
1284
1239
1274
0
+23.81(+1.90%)
Mar 02, 2017
1273
1205
1250
0
+36.46(+3.00%)
Mar 01, 2017
1217
1179
1213
0
+29.30(+2.47%)
Feb 28, 2017
1199
1173
1184
0
+0.61(+0.05%)
Feb 27, 2017
1192
1156
1184
0
+23.43(+2.02%)
Feb 26, 2017
1166
1130
1160
0
+15.56(+1.36%)
Feb 25, 2017
1170
1114
1145
0
-18.73(-1.61%)
Feb 24, 2017
1204
1096
1163
0
-2.42(-0.21%)
Feb 23, 2017
1166
1104
1166
0
+51.10(+4.58%)
Feb 22, 2017
1122
1081
1115
0
+8.13(+0.73%)
Feb 21, 2017
1111
1066
1107
0
+35.85(+3.35%)
Feb 20, 2017
1072
1035
1071
0
+26.80(+2.57%)
Feb 19, 2017
1050
1030
1044
0
-1.12(-0.11%)
Feb 18, 2017
1056
1037
1045
0
-3.44(-0.33%)
Feb 17, 2017
1052
1024
1048
0
+21.92(+2.14%)
Feb 16, 2017
1038
1003
1026
0
+22.64(+2.26%)
Feb 15, 2017
1006
995.16
1004
0
-0.65(-0.06%)
Feb 14, 2017
1008
983.40
1005
0
+11.84(+1.19%)
Feb 13, 2017
1001
968.57
992.67
0
-0.66(-0.07%)
Feb 12, 2017
1006
987.74
993.33
0
-9.90(-0.99%)
Feb 11, 2017
1010
979.89
1003
0
+9.01(+0.91%)
Feb 10, 2017
1004
942.50
994.22
0
+28.93(+3.00%)
Feb 09, 2017
1062
913.87
965.29
0
-77.46(-7.43%)
Feb 08, 2017
1060
1018
1043
0
+0.08(+0.01%)
Feb 07, 2017
1048
1012
1043
0
+26.68(+2.63%)
Feb 06, 2017
1021
997.74
1016
0
+12.22(+1.22%)
Feb 05, 2017
1022
993.35
1004
0
-16.96(-1.66%)
Feb 04, 2017
1029
992.00
1021
0
+17.61(+1.76%)
Feb 03, 2017
1011
978.96
1003
0
+3.54(+0.35%)
Feb 02, 2017
1003
966.17
999.58
0
+23.60(+2.42%)
Feb 01, 2017
979.98
953.77
975.98
0
+17.19(+1.79%)
Jan 31, 2017
960.09
913.75
958.79
0
+40.86(+4.45%)
Jan 30, 2017
919.00
906.50
917.93
0
+8.09(+0.89%)
Jan 29, 2017
917.20
907.73
909.84
0
-4.04(-0.44%)
Jan 28, 2017
918.00
906.54
913.88
0
+1.07(+0.12%)
Jan 27, 2017
917.44
903.00
912.81
0
+4.67(+0.51%)
Jan 26, 2017
913.74
887.49
908.13
0
+19.54(+2.20%)
Jan 25, 2017
901.75
878.24
888.59
0
-2.17(-0.24%)
Jan 24, 2017
918.50
888.03
890.76
0
-22.43(-2.46%)
Jan 23, 2017
921.28
906.61
913.18
0
+0.58(+0.06%)
Jan 22, 2017
931.37
883.38
912.61
0
-1.28(-0.14%)
Jan 21, 2017
924.07
890.21
913.89
0
+23.36(+2.62%)
Jan 20, 2017
896.25
875.00
890.53
0
-0.38(-0.04%)
Jan 19, 2017
899.82
868.76
890.91
0
+21.44(+2.47%)
Jan 18, 2017
906.59
847.92
869.47
0
-28.82(-3.21%)
Jan 17, 2017
902.75
820.42
898.29
0
+76.89(+9.36%)
Jan 16, 2017
828.50
812.27
821.40
0
+5.88(+0.72%)
Jan 15, 2017
822.39
805.75
815.52
0
+1.24(+0.15%)
Jan 14, 2017
830.38
802.97
814.28
0
-1.28(-0.16%)
Jan 13, 2017
828.20
769.00
815.56
0
+14.12(+1.76%)
Jan 12, 2017
825.50
750.67
801.45
0
+14.56(+1.85%)
Jan 11, 2017
901.60
753.50
786.89
0
-104.59(-11.73%)
Jan 10, 2017
895.63
872.36
891.48
0
+8.54(+0.97%)
Jan 09, 2017
892.59
857.50
882.94
0
-2.66(-0.30%)
Jan 08, 2017
919.90
857.65
885.60
0
+17.43(+2.01%)
Jan 07, 2017
883.84
795.03
868.18
0
-2.32(-0.27%)
Jan 06, 2017
1005
847.53
870.50
0
-105.69(-10.83%)
Jan 05, 2017
1114
876.72
976.18
0
-124.96(-11.35%)
Jan 04, 2017
1118
1009
1101
0
+88.36(+8.72%)
Jan 03, 2017
1017
986.50
1013
0
+12.55(+1.25%)
Jan 02, 2017
1015
972.50
1000
0
+19.23(+1.96%)
Jan 01, 2017
985.85
940.26
981.00
0
+34.15(+3.61%)
Dec 31, 2016
949.18
929.77
946.85
0
+2.57(+0.27%)
Dec 30, 2016
955.17
918.97
944.29
0
-10.13(-1.06%)
Dec 29, 2016
962.87
937.50
954.41
0
-3.48(-0.36%)
Dec 28, 2016
960.87
915.24
957.89
0
+42.18(+4.61%)
Dec 27, 2016
925.83
881.00
915.72
0
+27.67(+3.12%)
Dec 26, 2016
898.78
876.91
888.05
0
+9.26(+1.05%)
Dec 25, 2016
884.97
840.08
878.79
0
-3.36(-0.38%)
Dec 24, 2016
909.25
869.45
882.15
0
-24.64(-2.72%)
Dec 23, 2016
910.00
850.66
906.79
0
+54.20(+6.36%)
Dec 22, 2016
866.00
820.50
852.59
0
+30.82(+3.75%)
Dec 21, 2016
827.87
790.71
821.77
0
+26.66(+3.35%)
Dec 20, 2016
796.40
782.15
795.12
0
+9.79(+1.25%)
Dec 19, 2016
789.09
781.18
785.33
0
+1.31(+0.17%)
Dec 18, 2016
787.50
777.50
784.02
0
+2.11(+0.27%)
Dec 17, 2016
785.44
775.56
781.91
0
+5.94(+0.76%)
Dec 16, 2016
778.73
770.62
775.97
0
+3.57(+0.46%)
Dec 15, 2016
776.54
769.55
772.40
0
-0.24(-0.03%)
Dec 14, 2016
776.25
767.37
772.64
0
-1.15(-0.15%)
Dec 13, 2016
785.03
763.57
773.79
0
+1.44(+0.19%)
Dec 12, 2016
777.00
763.37
772.36
0
+8.57(+1.12%)
Dec 11, 2016
769.76
759.00
763.79
0
-5.39(-0.70%)
Dec 10, 2016
772.06
763.61
769.18
0
+3.81(+0.50%)
Dec 09, 2016
769.77
762.01
765.37
0
+0.25(+0.03%)
Dec 08, 2016
770.50
758.65
765.12
0
+2.19(+0.29%)
Dec 07, 2016
766.30
750.39
762.93
0
+6.37(+0.84%)
Dec 06, 2016
758.75
747.17
756.56
0
+6.67(+0.89%)
Dec 05, 2016
764.96
743.00
749.89
0
-9.93(-1.31%)
Dec 04, 2016
765.99
754.86
759.83
0
-1.03(-0.13%)
Dec 03, 2016
769.49
751.21
760.85
0
-6.40(-0.83%)
Dec 02, 2016
775.86
745.42
767.25
0
+19.93(+2.67%)
Dec 01, 2016
749.94
737.09
747.32
0
+8.79(+1.19%)
Nov 30, 2016
741.49
728.11
738.53
0
+7.03(+0.96%)
Nov 29, 2016
734.60
724.20
731.50
0
+1.40(+0.19%)
Nov 28, 2016
733.95
725.16
730.09
0
+2.75(+0.38%)
Nov 27, 2016
734.77
724.30
727.34
0
-2.72(-0.37%)
Nov 26, 2016
738.73
724.95
730.06
0
-7.95(-1.08%)
Nov 25, 2016
738.26
730.00
738.01
0
+2.61(+0.35%)
Nov 24, 2016
742.82
732.05
735.41
0
-5.55(-0.75%)
Nov 23, 2016
747.49
732.51
740.96
0
-4.28(-0.57%)
Nov 22, 2016
747.50
731.50
745.24
0
+8.71(+1.18%)
Nov 21, 2016
739.60
726.17
736.52
0
+8.48(+1.16%)
Nov 20, 2016
748.41
714.50
728.04
0
-16.69(-2.24%)
Nov 19, 2016
749.99
738.82
744.73
0
+2.74(+0.37%)
Nov 18, 2016
746.98
727.90
742.00
0
+9.04(+1.23%)
Nov 17, 2016
743.99
726.11
732.95
0
+0.01(+0.00%)
Nov 16, 2016
737.67
704.50
732.95
0
+25.79(+3.65%)
Nov 15, 2016
713.27
699.93
707.16
0
+5.45(+0.78%)
Nov 14, 2016
704.92
693.57
701.71
0
+2.78(+0.40%)
Nov 13, 2016
702.57
684.40
698.93
0
-2.55(-0.36%)
Nov 12, 2016
713.70
698.38
701.48
0
-9.93(-1.40%)
Nov 11, 2016
717.94
709.12
711.41
0
-1.21(-0.17%)
Nov 10, 2016
717.93
703.50
712.62
0
-4.56(-0.64%)
Nov 09, 2016
735.43
700.60
717.19
0
+11.62(+1.65%)
Nov 08, 2016
709.96
696.06
705.57
0
+5.77(+0.82%)
Nov 07, 2016
706.58
694.13
699.80
0
-5.46(-0.77%)
Nov 06, 2016
710.14
695.49
705.26
0
+5.44(+0.78%)
Nov 05, 2016
704.17
692.36
699.82
0
+0.67(+0.10%)
Nov 04, 2016
705.95
679.88
699.15
0
+16.14(+2.36%)
Nov 03, 2016
737.60
672.88
683.01
0
-46.08(-6.32%)
Nov 02, 2016
730.06
713.72
729.09
0
+7.82(+1.08%)
Nov 01, 2016
731.00
692.24
721.27
0
+27.24(+3.92%)
Oct 31, 2016
703.28
680.80
694.04
0
+0.07(+0.01%)
Oct 30, 2016
711.49
688.99
693.97
0
-16.56(-2.33%)
Oct 29, 2016
715.00
681.80
710.53
0
+27.47(+4.02%)
Oct 28, 2016
685.57
675.67
683.06
0
+2.97(+0.44%)
Oct 27, 2016
686.40
668.79
680.09
0
+5.99(+0.89%)
Oct 26, 2016
677.50
649.81
674.10
0
+22.91(+3.52%)
Oct 25, 2016
661.79
646.50
651.18
0
+1.44(+0.22%)
Oct 24, 2016
653.62
644.00
649.75
0
-1.55(-0.24%)
Oct 23, 2016
655.50
648.25
651.29
0
-0.71(-0.11%)
Oct 22, 2016
656.50
629.84
652.00
0
+21.96(+3.48%)
Oct 21, 2016
633.48
627.20
630.04
0
+1.67(+0.27%)
Oct 20, 2016
631.11
625.50
628.38
0
-0.21(-0.03%)
Oct 19, 2016
636.52
623.32
628.59
0
-6.06(-0.95%)
Oct 18, 2016
637.90
632.01
634.64
0
-0.76(-0.12%)
Oct 17, 2016
640.00
633.30
635.40
0
-2.14(-0.34%)
Oct 16, 2016
640.50
634.84
637.54
0
+1.79(+0.28%)
Oct 15, 2016
640.80
634.64
635.75
0
-0.94(-0.15%)
Oct 14, 2016
639.00
631.47
636.69
0
+1.40(+0.22%)
Oct 13, 2016
636.98
630.66
635.29
0
+0.66(+0.10%)
Oct 12, 2016
640.82
629.38
634.63
0
-3.61(-0.56%)
Oct 11, 2016
640.88
614.66
638.24
0
+21.80(+3.54%)
Oct 10, 2016
618.24
611.34
616.43
0
+2.63(+0.43%)
Oct 09, 2016
616.49
609.00
613.80
0
-1.24(-0.20%)
Oct 08, 2016
617.63
613.04
615.04
0
+0.97(+0.16%)
Oct 07, 2016
616.35
608.13
614.07
0
+4.52(+0.74%)
Oct 06, 2016
611.38
606.66
609.54
0
-0.29(-0.05%)
Oct 05, 2016
612.00
606.13
609.83
0
+2.95(+0.49%)
Oct 04, 2016
611.99
605.00
606.88
0
+1.33(+0.22%)
Sep 26, 2016
608.57
598.72
605.55
0
+5.05(+0.84%)
Sep 25, 2016
603.75
597.05
600.50
0
+0.18(+0.03%)
Sep 24, 2016
605.02
599.02
600.33
0
-2.94(-0.49%)
Sep 23, 2016
604.25
592.71
603.26
0
+9.37(+1.58%)
Sep 22, 2016
599.72
588.75
593.90
0
-1.82(-0.31%)
Sep 21, 2016
608.65
593.55
595.72
0
-12.26(-2.02%)
Sep 20, 2016
610.93
606.18
607.98
0
-1.04(-0.17%)
Sep 19, 2016
612.09
605.66
609.01
0
-0.23(-0.04%)
Sep 18, 2016
610.52
602.99
609.24
0
+3.64(+0.60%)
Sep 17, 2016
608.79
602.42
605.60
0
-1.07(-0.18%)
Sep 16, 2016
609.75
605.01
606.67
0
-0.81(-0.13%)
Sep 15, 2016
609.95
604.15
607.48
0
-1.52(-0.25%)
Sep 14, 2016
611.34
604.49
609.00
0
+1.98(+0.33%)
Sep 13, 2016
611.53
602.14
607.01
0
-0.86(-0.14%)
Sep 12, 2016
609.99
602.50
607.87
0
+2.96(+0.49%)
Sep 11, 2016
629.00
593.57
604.91
0
-17.15(-2.76%)
Sep 10, 2016
626.21
617.84
622.06
0
-0.94(-0.15%)
Sep 09, 2016
626.25
614.93
623.00
0
-1.17(-0.19%)
Sep 08, 2016
627.91
608.93
624.17
0
+13.85(+2.27%)
Sep 07, 2016
613.95
604.05
610.32
0
+1.59(+0.26%)
Sep 06, 2016
609.87
601.50
608.73
0
+5.06(+0.84%)
Sep 05, 2016
608.32
594.86
603.67
0
-1.71(-0.28%)
Sep 04, 2016
611.43
592.61
605.38
0
+11.12(+1.87%)
Sep 03, 2016
602.32
570.99
594.26
0
+20.32(+3.54%)
Sep 02, 2016
576.10
568.59
573.94
0
+1.67(+0.29%)
Sep 01, 2016
576.55
568.98
572.27
0
-1.16(-0.20%)
Aug 31, 2016
578.25
571.60
573.44
0
-2.94(-0.51%)
Aug 30, 2016
579.38
571.06
576.38
0
+3.26(+0.57%)
Aug 29, 2016
577.00
569.85
573.12
0
+0.12(+0.02%)
Aug 28, 2016
574.00
567.72
573.00
0
+4.29(+0.75%)
Aug 27, 2016
578.58
565.90
568.71
0
-8.52(-1.48%)
Aug 26, 2016
581.73
573.84
577.23
0
+0.67(+0.12%)
Aug 25, 2016
579.12
570.83
576.55
0
-1.37(-0.24%)
Aug 24, 2016
583.08
575.82
577.92
0
-4.25(-0.73%)
Aug 23, 2016
588.43
577.25
582.17
0
-2.83(-0.48%)
Aug 22, 2016
591.98
574.26
585.00
0
+6.51(+1.13%)
Aug 21, 2016
583.05
576.07
578.49
0
-1.55(-0.27%)
Aug 20, 2016
580.50
569.64
580.03
0
+8.19(+1.43%)
Aug 19, 2016
574.93
559.20
571.85
0
+1.01(+0.18%)
Aug 18, 2016
576.62
568.00
570.84
0
+1.16(+0.20%)
Aug 17, 2016
578.13
566.01
569.68
0
-8.24(-1.43%)
Aug 16, 2016
580.84
562.18
577.92
0
+12.52(+2.22%)
Aug 15, 2016
572.37
556.50
565.39
0
-0.93(-0.16%)
Aug 14, 2016
583.77
556.45
566.33
0
-16.03(-2.75%)
Aug 13, 2016
588.99
580.86
582.35
0
-2.73(-0.47%)
Aug 12, 2016
588.90
579.78
585.08
0
-1.43(-0.24%)
Aug 11, 2016
595.67
584.12
586.52
0
-1.98(-0.34%)
Aug 10, 2016
599.35
579.01
588.50
0
+5.62(+0.96%)
Aug 09, 2016
588.94
578.83
582.88
0
-4.79(-0.82%)
Aug 08, 2016
592.49
583.35
587.67
0
-3.62(-0.61%)
Aug 07, 2016
595.68
581.11
591.29
0
+4.65(+0.79%)
Aug 06, 2016
589.25
564.12
586.64
0
+11.86(+2.06%)
Aug 05, 2016
578.40
564.74
574.78
0
-0.39(-0.07%)
Aug 04, 2016
581.38
557.32
575.18
0
+10.59(+1.88%)
Aug 03, 2016
576.37
511.63
564.59
0
+50.95(+9.92%)
Aug 02, 2016
613.51
462.79
513.63
0
-92.17(-15.21%)
Aug 01, 2016
627.50
602.50
605.80
0
-14.34(-2.31%)
Jul 31, 2016
651.86
620.05
620.14
0
-31.39(-4.82%)
Jul 30, 2016
653.75
648.85
651.53
0
-1.68(-0.26%)
Jul 29, 2016
653.74
649.18
653.22
0
+3.42(+0.53%)
Jul 28, 2016
654.18
647.32
649.80
0
-1.46(-0.22%)
Jul 27, 2016
656.49
644.65
651.26
0
+0.50(+0.08%)
Jul 26, 2016
654.97
643.00
650.75
0
+0.57(+0.09%)
Jul 25, 2016
659.35
648.64
650.18
0
-6.17(-0.94%)
Jul 24, 2016
661.53
648.00
656.35
0
+5.68(+0.87%)
Jul 23, 2016
654.38
643.55
650.67
0
+2.05(+0.32%)
Jul 22, 2016
663.59
642.50
648.63
0
-13.42(-2.03%)
Jul 21, 2016
664.40
655.30
662.04
0
+0.28(+0.04%)
Jul 20, 2016
669.29
656.20
661.76
0
-6.89(-1.03%)
Jul 19, 2016
669.75
660.50
668.65
0
+2.22(+0.33%)
Jul 18, 2016
675.51
660.11
666.43
0
-5.13(-0.76%)
Jul 17, 2016
676.60
654.08
671.57
0
+16.05(+2.45%)
Jul 16, 2016
660.78
650.71
655.51
0
-3.88(-0.59%)
Jul 15, 2016
662.50
651.33
659.40
0
+6.83(+1.05%)
Jul 14, 2016
658.47
646.50
652.57
0
-2.67(-0.41%)
Jul 13, 2016
665.10
649.97
655.24
0
-9.96(-1.50%)
Jul 12, 2016
669.00
640.52
665.20
0
+23.19(+3.61%)
Jul 11, 2016
652.29
634.65
642.01
0
+2.26(+0.35%)
Jul 10, 2016
645.80
631.61
639.75
0
-4.19(-0.65%)
Jul 09, 2016
657.26
623.00
643.94
0
-10.70(-1.63%)
Jul 08, 2016
655.45
627.55
654.65
0
+23.59(+3.74%)
Jul 07, 2016
669.22
597.54
631.05
0
-34.68(-5.21%)
Jul 06, 2016
670.75
656.07
665.73
0
+5.88(+0.89%)
Jul 05, 2016
673.62
653.28
659.85
0
-8.49(-1.27%)
Jul 04, 2016
674.67
640.58
668.34
0
+8.87(+1.34%)
Jul 03, 2016
695.38
644.45
659.47
0
-33.27(-4.80%)
Jul 02, 2016
696.37
665.82
692.74
0
+23.63(+3.53%)
Jul 01, 2016
679.05
652.61
669.11
0
+6.69(+1.01%)
Jun 30, 2016
667.11
623.03
662.42
0
+34.28(+5.46%)
Jun 29, 2016
638.34
612.86
628.13
0
-7.52(-1.18%)
Jun 28, 2016
652.75
629.68
635.65
0
-2.40(-0.38%)
Jun 27, 2016
642.23
609.01
638.05
0
+19.70(+3.19%)
Jun 26, 2016
653.58
604.32
618.35
0
-31.57(-4.86%)
Jun 25, 2016
672.23
633.37
649.92
0
+4.83(+0.75%)
Jun 24, 2016
676.44
608.80
645.09
0
+33.73(+5.52%)
Jun 23, 2016
619.84
531.30
611.36
0
+29.31(+5.04%)
Jun 22, 2016
672.01
578.65
582.05
0
-74.75(-11.38%)
Jun 21, 2016
721.24
616.50
656.80
0
-63.29(-8.79%)
Jun 20, 2016
748.83
711.98
720.09
0
-25.37(-3.40%)
Jun 19, 2016
749.97
729.05
745.46
0
+3.22(+0.43%)
Jun 18, 2016
761.92
717.90
742.24
0
+8.59(+1.17%)
Jun 17, 2016
756.92
693.18
733.65
0
-11.65(-1.56%)
Jun 16, 2016
756.53
675.56
745.30
0
+63.54(+9.32%)
Jun 15, 2016
687.34
661.06
681.76
0
+4.50(+0.66%)
Jun 14, 2016
695.25
646.50
677.26
0
-15.57(-2.25%)
Jun 13, 2016
707.50
626.51
692.83
0
+44.13(+6.80%)
Jun 12, 2016
664.51
581.43
648.71
0
+66.13(+11.35%)
Jun 11, 2016
583.62
570.16
582.58
0
+10.17(+1.78%)
Jun 10, 2016
574.10
566.55
572.40
0
+2.31(+0.40%)
Jun 09, 2016
576.55
565.91
570.10
0
-5.75(-1.00%)
Jun 08, 2016
578.74
566.43
575.85
0
+5.33(+0.93%)
Jun 07, 2016
589.22
556.50
570.52
0
-9.93(-1.71%)
Jun 06, 2016
582.47
565.35
580.45
0
+11.42(+2.01%)
Jun 05, 2016
575.58
560.50
569.03
0
+2.05(+0.36%)
Jun 04, 2016
583.36
553.32
566.98
0
+7.23(+1.29%)
Jun 03, 2016
566.68
530.38
559.75
0
+27.26(+5.12%)
Jun 02, 2016
534.50
525.07
532.49
0
-0.34(-0.06%)
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.