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
Markel Corp
(NY:
MKL
)
1,601.43
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 (%)
May 28, 2010
345.55
349.97
343.42
345.55
20,734
-1.20(-0.35%)
May 27, 2010
344.00
348.47
341.85
346.75
27,423
+6.05(+1.78%)
May 26, 2010
346.17
347.21
339.68
340.70
19,451
-3.32(-0.97%)
May 25, 2010
329.00
344.53
327.11
344.02
52,569
+4.96(+1.46%)
May 24, 2010
341.49
346.41
338.49
339.06
39,187
-1.94(-0.57%)
May 21, 2010
331.25
345.07
326.90
341.00
47,535
+4.88(+1.45%)
May 20, 2010
343.21
343.21
336.00
336.12
100,192
-17.04(-4.83%)
May 19, 2010
344.74
356.00
341.18
353.16
35,242
+6.20(+1.79%)
May 18, 2010
356.50
359.05
346.00
346.96
41,278
-6.09(-1.72%)
May 17, 2010
357.12
359.01
351.25
353.05
28,557
-3.94(-1.10%)
May 14, 2010
356.99
361.40
354.80
356.99
35,951
-1.09(-0.30%)
May 13, 2010
358.35
363.85
358.08
358.08
25,941
-2.21(-0.61%)
May 12, 2010
358.45
361.20
356.01
360.29
23,152
+5.24(+1.48%)
May 11, 2010
353.25
358.29
351.92
355.05
34,227
-0.75(-0.21%)
May 10, 2010
356.55
357.35
352.71
355.80
51,274
+4.58(+1.30%)
May 07, 2010
349.04
357.38
349.04
351.22
69,307
+0.72(+0.21%)
May 06, 2010
363.50
364.73
350.50
350.50
56,302
-16.45(-4.48%)
May 05, 2010
380.69
381.48
361.06
366.95
42,238
-10.36(-2.75%)
May 04, 2010
380.21
382.85
377.21
377.31
16,612
-6.58(-1.71%)
May 03, 2010
382.84
383.90
380.64
383.89
12,634
+1.05(+0.27%)
Apr 30, 2010
384.00
385.00
381.00
382.84
14,907
-2.51(-0.65%)
Apr 29, 2010
383.00
385.35
381.30
385.35
16,734
+3.11(+0.81%)
Apr 28, 2010
380.01
382.70
380.00
382.24
14,572
+3.06(+0.81%)
Apr 27, 2010
384.99
385.00
378.90
379.18
18,100
-6.85(-1.77%)
Apr 26, 2010
384.53
389.74
384.53
386.03
15,964
+1.51(+0.39%)
Apr 23, 2010
385.75
386.79
384.16
384.52
9,227
-0.11(-0.03%)
Apr 22, 2010
378.12
384.91
377.25
384.63
15,832
+3.63(+0.95%)
Apr 21, 2010
378.12
383.32
375.66
381.00
36,942
+2.50(+0.66%)
Apr 20, 2010
381.25
382.52
376.40
378.50
34,311
-2.75(-0.72%)
Apr 19, 2010
376.00
384.65
376.00
381.25
34,639
+0.50(+0.13%)
Apr 16, 2010
387.55
391.49
380.43
380.75
20,602
-5.65(-1.46%)
Apr 15, 2010
378.99
392.55
378.99
386.40
35,285
-1.32(-0.34%)
Apr 14, 2010
377.17
387.72
377.17
387.72
19,601
+10.70(+2.84%)
Apr 13, 2010
377.50
379.47
376.55
377.02
11,850
+0.12(+0.03%)
Apr 12, 2010
380.34
380.34
376.36
376.90
15,180
-5.90(-1.54%)
Apr 09, 2010
379.75
382.80
377.88
382.80
8,699
+1.10(+0.29%)
Apr 08, 2010
376.30
381.70
376.00
381.70
13,482
+2.71(+0.72%)
Apr 07, 2010
378.19
379.35
375.20
378.99
21,612
+1.33(+0.35%)
Apr 06, 2010
375.16
379.44
373.21
377.66
13,437
-0.32(-0.08%)
Apr 05, 2010
376.00
379.28
376.00
377.98
17,447
+0.01(+0.00%)
Apr 01, 2010
374.85
377.97
377.97
377.97
5,900
+3.31(+0.88%)
Mar 31, 2010
369.21
379.05
369.21
374.66
18,002
+2.39(+0.64%)
Mar 30, 2010
373.33
375.00
371.76
372.27
9,798
-0.43(-0.12%)
Mar 29, 2010
370.15
373.89
370.02
372.70
8,321
+0.82(+0.22%)
Mar 26, 2010
374.45
374.45
369.36
371.88
7,220
-0.12(-0.03%)
Mar 25, 2010
374.00
376.00
371.04
372.00
13,693
-1.33(-0.36%)
Mar 24, 2010
371.01
376.36
370.04
373.33
12,904
+2.32(+0.63%)
Mar 23, 2010
372.07
373.00
368.50
371.01
6,763
+1.31(+0.35%)
Mar 22, 2010
367.88
373.64
366.49
369.70
7,166
+1.15(+0.31%)
Mar 19, 2010
370.90
374.01
367.62
368.55
26,057
+1.68(+0.46%)
Mar 18, 2010
368.53
370.66
365.06
366.87
8,800
-4.38(-1.18%)
Mar 17, 2010
372.85
372.85
367.90
371.25
18,174
-1.60(-0.43%)
Mar 16, 2010
364.40
372.87
363.88
372.85
8,900
+6.47(+1.77%)
Mar 15, 2010
363.05
366.38
363.05
366.38
12,587
-0.40(-0.11%)
Mar 12, 2010
364.58
368.00
363.00
366.78
11,567
+2.29(+0.63%)
Mar 11, 2010
360.80
367.29
360.22
364.49
9,425
+1.64(+0.45%)
Mar 10, 2010
358.49
365.00
358.12
362.85
13,258
+3.12(+0.87%)
Mar 09, 2010
359.35
362.35
357.88
359.73
7,803
-2.21(-0.61%)
Mar 08, 2010
356.61
362.87
356.61
361.94
9,524
+3.94(+1.10%)
Mar 05, 2010
357.65
358.00
353.05
358.00
14,762
+0.45(+0.13%)
Mar 04, 2010
354.28
357.76
351.32
357.55
14,549
+6.08(+1.73%)
Mar 03, 2010
355.50
357.15
350.64
351.47
16,179
-3.78(-1.06%)
Mar 02, 2010
353.16
355.25
351.93
355.25
12,384
+2.09(+0.59%)
Mar 01, 2010
352.93
353.87
350.16
353.16
8,112
+0.41(+0.12%)
Feb 26, 2010
352.63
355.95
347.89
352.75
22,993
+2.20(+0.63%)
Feb 25, 2010
351.49
355.72
350.55
350.55
13,732
-4.36(-1.23%)
Feb 24, 2010
349.49
355.50
346.18
354.91
24,616
+6.40(+1.84%)
Feb 23, 2010
345.00
349.87
345.00
348.51
16,142
+2.93(+0.85%)
Feb 22, 2010
348.50
348.56
343.12
345.58
11,790
-2.72(-0.78%)
Feb 19, 2010
344.53
348.30
339.12
348.30
19,156
+3.77(+1.09%)
Feb 18, 2010
339.51
344.55
339.51
344.53
13,673
+3.55(+1.04%)
Feb 17, 2010
342.31
343.31
339.52
340.98
12,061
-0.97(-0.28%)
Feb 16, 2010
339.10
342.56
339.10
341.95
15,650
-1.00(-0.29%)
Feb 12, 2010
338.56
342.95
342.95
342.95
28,700
+4.39(+1.30%)
Feb 11, 2010
336.70
339.89
335.04
338.56
11,229
+2.44(+0.73%)
Feb 10, 2010
334.84
336.16
333.83
336.12
20,231
+0.30(+0.09%)
Feb 09, 2010
335.00
335.99
333.60
335.82
29,354
+3.77(+1.14%)
Feb 08, 2010
333.00
334.50
331.35
332.05
29,112
-1.05(-0.32%)
Feb 05, 2010
327.51
333.68
325.87
333.10
36,808
+3.10(+0.94%)
Feb 04, 2010
326.63
335.78
326.63
330.00
30,435
+2.00(+0.61%)
Feb 03, 2010
329.25
330.44
328.00
328.00
9,425
-3.60(-1.09%)
Feb 02, 2010
329.00
331.60
326.50
331.60
15,170
+0.11(+0.03%)
Feb 01, 2010
328.00
331.49
325.18
331.49
12,420
+6.48(+1.99%)
Jan 29, 2010
331.00
331.00
325.00
325.01
11,486
-4.52(-1.37%)
Jan 28, 2010
332.00
332.19
328.00
329.53
11,943
-2.34(-0.71%)
Jan 27, 2010
328.50
332.87
328.11
331.87
18,301
+3.24(+0.99%)
Jan 26, 2010
332.99
334.46
328.51
328.63
12,036
-4.36(-1.31%)
Jan 25, 2010
328.88
333.05
328.88
332.99
23,987
+4.11(+1.25%)
Jan 22, 2010
332.01
334.25
328.50
328.88
19,765
-4.26(-1.28%)
Jan 21, 2010
336.21
337.69
330.52
333.14
37,242
-2.63(-0.78%)
Jan 20, 2010
338.87
339.76
335.58
335.77
17,441
-4.10(-1.21%)
Jan 19, 2010
339.50
341.50
339.06
339.87
13,271
+1.17(+0.35%)
Jan 15, 2010
340.36
338.70
338.70
338.70
12,400
-3.48(-1.02%)
Jan 14, 2010
340.11
342.18
339.00
342.18
14,968
+0.57(+0.17%)
Jan 13, 2010
338.61
342.03
338.61
341.61
15,425
+3.31(+0.98%)
Jan 12, 2010
340.00
342.22
338.30
338.30
13,235
-2.55(-0.75%)
Jan 11, 2010
342.85
342.86
340.02
340.85
8,419
-0.72(-0.21%)
Jan 08, 2010
344.56
345.37
341.03
341.57
15,014
-4.93(-1.42%)
Jan 07, 2010
345.25
346.91
342.30
346.50
14,375
-0.04(-0.01%)
Jan 06, 2010
345.98
346.54
342.10
346.54
24,105
+1.39(+0.40%)
Jan 05, 2010
338.00
345.15
338.00
345.15
35,421
+7.35(+2.18%)
Jan 04, 2010
342.90
345.00
334.13
337.80
40,079
-2.20(-0.65%)
Dec 31, 2009
340.02
340.00
340.00
340.00
9,700
-0.02(-0.01%)
Dec 30, 2009
340.60
342.47
340.00
340.02
9,296
-2.03(-0.59%)
Dec 29, 2009
343.00
343.24
340.28
342.05
6,599
-1.28(-0.37%)
Dec 28, 2009
337.46
345.59
337.46
343.33
15,893
-0.37(-0.11%)
Dec 24, 2009
340.00
345.34
340.00
343.70
8,183
+4.65(+1.37%)
Dec 23, 2009
334.00
340.91
333.14
339.05
13,458
+0.65(+0.19%)
Dec 22, 2009
334.73
338.41
333.00
338.40
14,687
+2.90(+0.86%)
Dec 21, 2009
333.75
335.50
330.00
335.50
18,317
+1.60(+0.48%)
Dec 18, 2009
335.25
338.22
332.00
333.90
16,554
-5.10(-1.50%)
Dec 17, 2009
332.99
340.24
328.00
339.00
42,997
+9.00(+2.73%)
Dec 16, 2009
334.25
334.64
329.01
330.00
30,161
-4.80(-1.43%)
Dec 15, 2009
335.75
337.71
333.10
334.80
23,308
-3.41(-1.01%)
Dec 14, 2009
337.45
339.97
336.08
338.21
21,027
-0.68(-0.20%)
Dec 11, 2009
339.85
340.40
337.00
338.89
15,589
+0.12(+0.04%)
Dec 10, 2009
339.66
340.10
337.43
338.77
10,529
+0.02(+0.01%)
Dec 09, 2009
340.25
342.45
337.50
338.75
11,371
-3.35(-0.98%)
Dec 08, 2009
339.75
343.99
339.51
342.10
20,143
+0.35(+0.10%)
Dec 07, 2009
339.44
344.49
339.44
341.75
24,372
-2.10(-0.61%)
Dec 04, 2009
344.77
345.39
338.27
343.85
36,815
+2.85(+0.84%)
Dec 03, 2009
343.74
343.99
340.00
341.00
30,705
-0.90(-0.26%)
Dec 02, 2009
343.00
343.68
341.41
341.90
17,490
+0.08(+0.02%)
Dec 01, 2009
340.01
343.06
338.00
341.82
24,775
+2.82(+0.83%)
Nov 30, 2009
336.49
339.00
332.52
339.00
36,447
+5.40(+1.62%)
Nov 27, 2009
333.99
338.83
332.78
333.60
25,212
-1.95(-0.58%)
Nov 25, 2009
330.77
339.22
330.53
335.55
29,811
+6.66(+2.02%)
Nov 24, 2009
328.50
331.38
325.32
328.89
27,246
-0.31(-0.09%)
Nov 23, 2009
317.21
331.25
317.21
329.20
24,779
+2.30(+0.70%)
Nov 20, 2009
326.95
328.99
326.90
326.90
13,508
-0.05(-0.02%)
Nov 19, 2009
326.40
329.32
325.03
326.95
23,479
-0.02(-0.01%)
Nov 18, 2009
325.06
329.47
324.59
326.97
26,050
+0.34(+0.10%)
Nov 17, 2009
330.01
330.01
324.00
326.63
24,056
-4.12(-1.25%)
Nov 16, 2009
325.25
331.98
325.25
330.75
25,996
+5.60(+1.72%)
Nov 13, 2009
325.17
328.97
324.71
325.15
20,978
-0.76(-0.23%)
Nov 12, 2009
327.90
328.78
325.25
325.91
20,939
-4.09(-1.24%)
Nov 11, 2009
328.27
330.43
327.91
330.00
14,440
+2.10(+0.64%)
Nov 10, 2009
326.16
328.17
326.16
327.90
25,598
-2.03(-0.62%)
Nov 09, 2009
330.00
330.00
323.88
329.93
54,565
+2.52(+0.77%)
Nov 06, 2009
327.00
329.95
323.00
327.41
46,044
-3.11(-0.94%)
Nov 05, 2009
326.75
330.52
324.34
330.52
56,088
+8.52(+2.65%)
Nov 04, 2009
330.00
334.31
322.00
322.00
31,936
-7.45(-2.26%)
Nov 03, 2009
328.97
329.45
323.35
329.45
31,143
-0.19(-0.06%)
Nov 02, 2009
318.20
329.64
318.20
329.64
20,922
+6.94(+2.15%)
Oct 30, 2009
330.00
333.62
321.22
322.70
49,821
-11.68(-3.49%)
Oct 29, 2009
319.69
338.11
319.69
334.38
44,667
+16.33(+5.13%)
Oct 28, 2009
324.00
324.72
316.85
318.05
43,500
-4.45(-1.38%)
Oct 27, 2009
330.60
330.93
322.50
322.50
14,435
-5.13(-1.57%)
Oct 26, 2009
331.30
334.29
326.97
327.63
22,819
-1.42(-0.43%)
Oct 23, 2009
333.00
333.00
328.83
329.05
22,165
-1.65(-0.50%)
Oct 22, 2009
325.00
332.46
323.65
330.70
18,979
+5.82(+1.79%)
Oct 21, 2009
326.68
331.57
322.63
324.88
16,384
-4.53(-1.38%)
Oct 20, 2009
325.42
332.47
324.46
329.41
38,018
-6.64(-1.98%)
Oct 19, 2009
338.88
340.00
322.52
336.05
29,371
+0.11(+0.03%)
Oct 16, 2009
335.05
338.00
333.45
335.94
28,612
-4.06(-1.19%)
Oct 15, 2009
337.55
342.64
337.55
340.00
17,565
+2.45(+0.73%)
Oct 14, 2009
343.75
345.00
337.15
337.55
39,095
-1.32(-0.39%)
Oct 13, 2009
340.65
343.64
338.87
338.87
17,553
-4.88(-1.42%)
Oct 12, 2009
342.81
344.76
340.75
343.75
7,669
+0.10(+0.03%)
Oct 09, 2009
344.00
344.00
339.02
343.65
18,054
-0.12(-0.03%)
Oct 08, 2009
338.95
347.50
336.59
343.77
39,087
+4.87(+1.44%)
Oct 07, 2009
329.65
339.74
328.85
338.90
22,785
+6.10(+1.83%)
Oct 06, 2009
326.15
332.80
326.15
332.80
31,649
+2.77(+0.84%)
Oct 05, 2009
322.21
330.03
318.69
330.03
19,328
+10.18(+3.18%)
Oct 02, 2009
322.75
327.12
318.49
319.85
44,943
-8.13(-2.48%)
Oct 01, 2009
330.01
334.00
327.00
327.98
22,998
-1.84(-0.56%)
Sep 30, 2009
334.00
334.00
329.00
329.82
24,006
-2.93(-0.88%)
Sep 29, 2009
324.86
334.38
324.86
332.75
22,029
+7.89(+2.43%)
Sep 28, 2009
317.25
327.17
317.25
324.86
21,731
+8.11(+2.56%)
Sep 25, 2009
318.24
323.42
316.75
316.75
18,375
+0.80(+0.25%)
Sep 24, 2009
320.56
324.49
315.95
315.95
27,244
-2.40(-0.75%)
Sep 23, 2009
319.15
320.99
318.00
318.35
19,109
-1.59(-0.50%)
Sep 22, 2009
320.00
321.63
319.51
319.94
18,108
+1.14(+0.36%)
Sep 21, 2009
320.00
323.24
318.80
318.80
29,415
+0.80(+0.25%)
Sep 18, 2009
321.00
324.04
318.00
318.00
21,496
+1.48(+0.47%)
Sep 17, 2009
316.39
323.28
316.30
316.52
16,537
-2.04(-0.64%)
Sep 16, 2009
316.00
320.99
315.44
318.56
29,202
+4.15(+1.32%)
Sep 15, 2009
316.04
318.79
314.41
314.41
30,748
-2.59(-0.82%)
Sep 14, 2009
316.15
319.30
315.39
317.00
22,767
-2.90(-0.91%)
Sep 11, 2009
318.68
319.96
315.44
319.90
15,864
+1.22(+0.38%)
Sep 10, 2009
317.48
318.68
315.09
318.68
32,275
+0.96(+0.30%)
Sep 09, 2009
319.41
319.42
312.65
317.72
35,273
-1.13(-0.35%)
Sep 08, 2009
323.26
324.24
311.85
318.85
23,334
-4.40(-1.36%)
Sep 04, 2009
323.99
324.00
318.92
323.25
23,541
-0.75(-0.23%)
Sep 03, 2009
324.31
324.31
319.94
324.00
33,029
+0.00(+0.00%)
Sep 02, 2009
324.51
325.75
320.23
324.00
32,723
-1.75(-0.54%)
Sep 01, 2009
324.00
327.57
321.00
325.75
42,549
-3.11(-0.95%)
Aug 31, 2009
318.10
329.71
318.10
328.86
28,758
+0.56(+0.17%)
Aug 28, 2009
326.70
329.67
319.87
328.30
23,095
+0.79(+0.24%)
Aug 27, 2009
322.82
329.00
322.49
327.51
21,962
+2.61(+0.80%)
Aug 26, 2009
316.68
325.55
316.68
324.90
28,851
+0.09(+0.03%)
Aug 25, 2009
317.78
324.81
316.85
324.81
26,236
+7.03(+2.21%)
Aug 24, 2009
320.18
332.95
317.78
317.78
33,715
-3.96(-1.23%)
Aug 21, 2009
315.90
321.74
312.92
321.74
36,046
+7.29(+2.32%)
Aug 20, 2009
312.82
314.45
310.13
314.45
20,297
+1.63(+0.52%)
Aug 19, 2009
304.01
312.90
302.50
312.82
29,218
+5.38(+1.75%)
Aug 18, 2009
300.51
307.44
298.33
307.44
39,185
+7.85(+2.62%)
Aug 17, 2009
300.79
306.79
298.68
299.59
38,793
-7.71(-2.51%)
Aug 14, 2009
312.50
315.76
307.30
307.30
32,566
-1.20(-0.39%)
Aug 13, 2009
303.00
308.50
300.01
308.50
27,024
+8.50(+2.83%)
Aug 12, 2009
300.05
308.13
299.62
300.00
27,706
+3.15(+1.06%)
Aug 11, 2009
295.06
302.33
295.06
296.85
51,703
+0.09(+0.03%)
Aug 10, 2009
310.11
313.99
295.33
296.76
94,955
-12.70(-4.10%)
Aug 07, 2009
322.00
322.99
307.57
309.46
86,302
-7.67(-2.42%)
Aug 06, 2009
350.00
350.00
305.62
317.13
100,530
-45.87(-12.64%)
Aug 05, 2009
347.10
363.00
345.99
363.00
79,514
+13.80(+3.95%)
Aug 04, 2009
329.75
349.20
325.00
349.20
53,938
+21.05(+6.41%)
Aug 03, 2009
317.01
328.15
317.01
328.15
27,895
+12.58(+3.99%)
Jul 31, 2009
306.00
317.79
306.00
315.57
18,405
+5.57(+1.80%)
Jul 30, 2009
308.01
312.75
305.36
310.00
24,381
+3.15(+1.03%)
Jul 29, 2009
302.10
308.19
302.10
306.85
21,906
+1.85(+0.61%)
Jul 28, 2009
307.70
307.70
303.06
305.00
21,026
-2.50(-0.81%)
Jul 27, 2009
300.35
307.50
300.35
307.50
19,311
+4.51(+1.49%)
Jul 24, 2009
297.94
302.99
294.02
302.99
408
+2.99(+1.00%)
Jul 23, 2009
292.85
300.00
291.79
300.00
40,793
+3.26(+1.10%)
Jul 22, 2009
292.86
296.74
288.91
296.74
24,154
+3.84(+1.31%)
Jul 21, 2009
292.49
294.13
292.00
292.90
18,654
+0.41(+0.14%)
Jul 20, 2009
295.44
295.53
289.69
292.49
17,794
-1.95(-0.66%)
Jul 17, 2009
292.55
296.67
289.55
294.44
31,054
-2.55(-0.86%)
Jul 16, 2009
296.50
297.92
293.00
296.99
26,657
-1.01(-0.34%)
Jul 15, 2009
297.97
298.95
291.35
298.00
66,358
+4.51(+1.54%)
Jul 14, 2009
295.00
299.50
288.04
293.49
47,262
-3.50(-1.18%)
Jul 13, 2009
283.09
296.99
281.72
296.99
55,200
+18.19(+6.52%)
Jul 10, 2009
280.33
282.77
278.80
278.80
22,639
-3.10(-1.10%)
Jul 09, 2009
285.94
285.94
280.18
281.90
15,148
-0.46(-0.16%)
Jul 08, 2009
284.75
285.65
278.06
282.36
60,901
+0.45(+0.16%)
Jul 07, 2009
278.00
284.55
277.51
281.91
43,227
+1.91(+0.68%)
Jul 06, 2009
267.78
281.67
266.91
280.00
43,598
+8.65(+3.19%)
Jul 02, 2009
277.84
282.48
271.35
271.35
40,448
-9.40(-3.35%)
Jul 01, 2009
280.10
281.50
278.51
280.75
15,482
-0.95(-0.34%)
Jun 30, 2009
278.70
282.22
274.63
281.70
40,986
+3.80(+1.37%)
Jun 29, 2009
272.00
277.90
271.74
277.90
33,429
+3.67(+1.34%)
Jun 26, 2009
265.15
274.23
265.15
274.23
43,998
+7.14(+2.67%)
Jun 25, 2009
264.48
268.64
264.39
267.09
34,656
+0.88(+0.33%)
Jun 24, 2009
266.44
269.38
263.25
266.21
27,351
+1.83(+0.69%)
Jun 23, 2009
264.25
266.72
263.56
264.38
32,257
+0.20(+0.08%)
Jun 22, 2009
266.44
270.23
264.18
264.18
50,172
-5.97(-2.21%)
Jun 19, 2009
273.45
273.60
266.01
270.15
29,592
+2.58(+0.96%)
Jun 18, 2009
266.50
270.00
264.48
267.57
33,314
+3.50(+1.33%)
Jun 17, 2009
266.35
269.30
263.87
264.07
30,146
-0.98(-0.37%)
Jun 16, 2009
272.00
273.00
265.05
265.05
24,894
-4.96(-1.84%)
Jun 15, 2009
271.01
273.85
270.01
270.01
28,624
-4.69(-1.71%)
Jun 12, 2009
272.58
274.94
270.02
274.70
20,209
+0.25(+0.09%)
Jun 11, 2009
272.50
275.70
272.14
274.45
29,701
+2.05(+0.75%)
Jun 10, 2009
281.50
281.50
272.40
272.40
36,164
-7.80(-2.78%)
Jun 09, 2009
283.89
284.11
279.41
280.20
32,610
-4.49(-1.58%)
Jun 08, 2009
280.89
284.69
279.88
284.69
27,625
-2.54(-0.88%)
Jun 05, 2009
287.00
288.69
283.80
287.23
30,157
+1.55(+0.54%)
Jun 04, 2009
281.39
287.02
278.00
285.68
51,926
+7.29(+2.62%)
Jun 03, 2009
284.80
284.95
278.38
278.39
54,062
-7.56(-2.64%)
Jun 02, 2009
281.15
287.00
280.01
285.95
57,813
+1.96(+0.69%)
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.