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
Apple
(NQ:
AAPL
)
212.49
-1.75 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2010
7.707
7.822
7.677
7.748
531,775,584
-0.03(-0.33%)
Jul 29, 2010
7.852
7.911
7.713
7.774
763,145,024
-0.09(-1.09%)
Jul 28, 2010
7.941
8.011
7.838
7.860
615,980,928
-0.09(-1.18%)
Jul 27, 2010
7.857
7.975
7.840
7.954
692,856,000
+0.14(+1.85%)
Jul 26, 2010
7.831
7.834
7.762
7.809
498,110,784
-0.02(-0.25%)
Jul 23, 2010
7.743
7.842
7.719
7.829
632,485,888
+0.03(+0.35%)
Jul 22, 2010
7.761
7.831
7.690
7.801
764,625,920
+0.14(+1.88%)
Jul 21, 2010
7.984
7.986
7.650
7.657
1,405,163,904
+0.07(+0.93%)
Jul 20, 2010
7.316
7.617
7.229
7.587
1,266,618,368
+0.19(+2.57%)
Jul 19, 2010
7.526
7.526
7.216
7.396
1,213,990,400
-0.13(-1.73%)
Jul 16, 2010
7.625
7.679
7.482
7.527
1,233,055,232
-0.05(-0.62%)
Jul 15, 2010
7.476
7.740
7.448
7.573
975,939,072
-0.04(-0.51%)
Jul 14, 2010
7.511
7.704
7.500
7.612
962,844,544
+0.03(+0.37%)
Jul 13, 2010
7.720
7.722
7.422
7.584
1,410,268,288
-0.17(-2.13%)
Jul 12, 2010
7.787
7.887
7.676
7.749
666,666,624
-0.07(-0.90%)
Jul 09, 2010
7.737
7.828
7.685
7.819
514,128,960
+0.05(+0.59%)
Jul 08, 2010
7.905
7.918
7.677
7.773
874,273,536
-0.02(-0.22%)
Jul 07, 2010
7.544
7.794
7.522
7.791
775,037,440
+0.30(+4.04%)
Jul 06, 2010
7.560
7.614
7.414
7.488
728,792,448
+0.05(+0.68%)
Jul 02, 2010
7.544
7.558
7.325
7.437
823,529,984
-0.05(-0.62%)
Jul 01, 2010
7.659
7.674
7.325
7.484
1,212,396,288
-0.09(-1.21%)
Jun 30, 2010
7.732
7.770
7.530
7.576
875,743,104
-0.14(-1.81%)
Jun 29, 2010
7.955
7.963
7.659
7.715
1,342,766,720
-0.32(-3.95%)
Jun 25, 2010
8.134
8.140
8.006
8.033
652,115,968
-0.07(-0.86%)
Jun 24, 2010
8.162
8.228
8.075
8.102
847,046,016
-0.06(-0.73%)
Jun 23, 2010
8.270
8.272
8.069
8.161
910,568,512
-0.09(-1.05%)
Jun 22, 2010
8.197
8.312
8.177
8.248
849,022,912
+0.11(+1.36%)
Jun 21, 2010
8.364
8.403
8.094
8.137
919,879,552
-0.12(-1.42%)
Jun 18, 2010
8.200
8.283
8.175
8.255
930,396,288
+0.07(+0.81%)
Jun 17, 2010
8.150
8.219
8.117
8.188
1,033,739,456
+0.14(+1.73%)
Jun 16, 2010
7.864
8.064
7.850
8.049
928,243,968
+0.23(+2.91%)
Jun 15, 2010
7.699
7.826
7.695
7.821
692,353,600
+0.16(+2.13%)
Jun 14, 2010
7.709
7.805
7.650
7.659
714,141,504
+0.02(+0.30%)
Jun 11, 2010
7.476
7.646
7.450
7.635
645,956,736
+0.09(+1.20%)
Jun 10, 2010
7.374
7.559
7.295
7.545
919,496,896
+0.22(+3.01%)
Jun 09, 2010
7.574
7.587
7.303
7.325
1,011,988,416
-0.18(-2.46%)
Jun 08, 2010
7.627
7.644
7.399
7.509
1,185,719,296
-0.05(-0.64%)
Jun 07, 2010
7.779
7.805
7.546
7.558
1,050,860,096
-0.15(-1.96%)
Jun 04, 2010
7.777
7.888
7.669
7.709
899,354,560
-0.22(-2.72%)
Jun 03, 2010
7.987
7.998
7.843
7.925
770,410,880
-0.02(-0.31%)
Jun 02, 2010
7.968
7.975
7.841
7.950
815,254,144
+0.09(+1.20%)
Jun 01, 2010
7.821
8.010
7.799
7.856
1,037,547,840
+0.12(+1.54%)
May 28, 2010
7.631
7.813
7.631
7.737
967,147,648
+0.11(+1.39%)
May 27, 2010
7.548
7.647
7.503
7.631
787,744,960
+0.28(+3.79%)
May 26, 2010
7.532
7.594
7.341
7.352
1,007,604,480
-0.03(-0.45%)
May 25, 2010
7.209
7.432
7.143
7.386
1,241,339,008
-0.05(-0.62%)
May 24, 2010
7.448
7.557
7.417
7.432
893,460,992
+0.13(+1.83%)
May 21, 2010
7.012
7.364
6.968
7.298
1,451,299,712
+0.14(+1.92%)
May 20, 2010
7.133
7.344
7.114
7.161
1,518,612,352
-0.32(-4.26%)
May 19, 2010
7.515
7.618
7.375
7.480
1,215,227,136
-0.12(-1.59%)
May 18, 2010
7.740
7.787
7.537
7.601
926,102,336
-0.06(-0.73%)
May 17, 2010
7.671
7.716
7.461
7.657
903,804,928
+0.01(+0.16%)
May 14, 2010
7.685
7.725
7.515
7.645
901,872,832
-0.14(-1.76%)
May 13, 2010
7.928
7.981
7.722
7.781
710,217,344
-0.11(-1.42%)
May 12, 2010
7.808
7.925
7.792
7.894
775,193,280
+0.17(+2.17%)
May 11, 2010
7.804
7.827
7.545
7.726
1,006,819,520
+0.08(+1.00%)
May 10, 2010
7.620
7.670
7.485
7.650
1,164,840,704
+0.55(+7.69%)
May 07, 2010
7.340
7.426
6.783
7.104
1,987,408,640
-0.31(-4.22%)
May 06, 2010
7.645
7.778
6.001
7.417
1,517,056,896
-0.29(-3.80%)
May 05, 2010
7.610
7.775
7.491
7.710
1,046,205,760
-0.08(-1.04%)
May 04, 2010
7.918
7.930
7.733
7.791
857,295,232
-0.23(-2.88%)
May 03, 2010
7.946
8.068
7.918
8.022
537,888,320
+0.16(+2.01%)
Apr 30, 2010
8.111
8.149
7.861
7.864
643,248,192
-0.23(-2.81%)
Apr 29, 2010
7.922
8.132
7.891
8.091
662,157,888
+0.21(+2.69%)
Apr 28, 2010
7.929
7.951
7.723
7.879
898,508,416
-0.01(-0.17%)
Apr 27, 2010
8.050
8.067
7.846
7.892
840,645,696
-0.22(-2.77%)
Apr 26, 2010
8.189
8.206
8.077
8.117
567,632,960
-0.04(-0.49%)
Apr 23, 2010
8.071
8.198
8.042
8.157
945,021,376
+0.13(+1.64%)
Apr 22, 2010
7.778
8.034
7.716
8.026
939,917,696
+0.22(+2.80%)
Apr 21, 2010
7.795
7.838
7.702
7.807
1,164,139,648
+0.44(+5.98%)
Apr 20, 2010
7.486
7.507
7.317
7.367
865,239,232
-0.07(-1.00%)
Apr 19, 2010
7.440
7.466
7.282
7.441
671,726,272
-0.01(-0.13%)
Apr 16, 2010
7.487
7.564
7.365
7.451
889,989,312
-0.05(-0.61%)
Apr 15, 2010
7.403
7.500
7.394
7.497
445,897,920
+0.10(+1.31%)
Apr 14, 2010
7.387
7.403
7.351
7.400
478,634,272
+0.10(+1.34%)
Apr 13, 2010
7.284
7.313
7.262
7.302
362,154,688
+0.00(+0.06%)
Apr 12, 2010
7.295
7.321
7.283
7.297
394,897,920
+0.02(+0.21%)
Apr 09, 2010
7.272
7.285
7.242
7.282
396,271,200
+0.06(+0.77%)
Apr 08, 2010
7.242
7.275
7.169
7.227
679,111,232
-0.02(-0.27%)
Apr 07, 2010
7.220
7.286
7.188
7.247
744,548,096
+0.03(+0.44%)
Apr 06, 2010
7.174
7.236
7.138
7.215
529,141,376
+0.03(+0.44%)
Apr 05, 2010
7.077
7.184
7.071
7.183
808,437,440
+0.08(+1.07%)
Apr 01, 2010
7.150
7.190
7.010
7.107
711,468,032
+0.03(+0.41%)
Mar 31, 2010
7.093
7.126
7.062
7.078
3,574,710,272
-0.03(-0.36%)
Mar 30, 2010
7.126
7.153
7.055
7.103
81,994,752
+0.10(+1.49%)
Mar 29, 2010
7.018
7.044
6.976
6.999
193,507,328
+0.04(+0.65%)
Mar 26, 2010
6.896
6.986
6.884
6.954
1,024,647,680
+0.13(+1.88%)
Mar 25, 2010
6.955
6.956
6.814
6.826
206,290,432
-0.08(-1.19%)
Mar 24, 2010
6.856
6.933
6.852
6.908
666,937,344
+0.03(+0.44%)
Mar 23, 2010
6.796
6.891
6.750
6.878
705,541,632
+0.11(+1.61%)
Mar 22, 2010
6.640
6.807
6.631
6.769
3,788,532,480
+0.08(+1.12%)
Mar 19, 2010
6.770
6.784
6.663
6.694
348,737,536
-0.07(-1.07%)
Mar 18, 2010
6.750
6.777
6.705
6.766
2,839,696,896
+0.02(+0.24%)
Mar 17, 2010
6.774
6.820
6.725
6.750
3,743,188,224
-0.01(-0.15%)
Mar 16, 2010
6.752
6.776
6.702
6.760
3,709,581,056
+0.02(+0.27%)
Mar 15, 2010
6.788
6.792
6.634
6.742
4,096,343,296
-0.08(-1.22%)
Mar 12, 2010
6.848
6.859
6.799
6.825
3,455,713,792
+0.03(+0.49%)
Mar 11, 2010
6.744
6.792
6.726
6.792
3,367,535,616
+0.02(+0.29%)
Mar 10, 2010
6.741
6.791
6.722
6.772
653,968,384
+0.05(+0.82%)
Mar 09, 2010
6.575
6.777
6.563
6.717
3,343,687,680
+0.12(+1.80%)
Mar 08, 2010
6.626
6.629
6.573
6.598
3,568,318,976
+0.00(+0.06%)
Mar 05, 2010
6.474
6.617
6.464
6.594
3,172,374,528
+0.25(+3.91%)
Mar 04, 2010
6.303
6.353
6.284
6.346
3,038,342,400
+0.04(+0.66%)
Mar 03, 2010
6.293
6.321
6.263
6.305
3,088,241,920
+0.01(+0.23%)
Mar 02, 2010
6.323
6.350
6.257
6.290
407,678,464
-0.00(-0.07%)
Mar 01, 2010
6.197
6.310
6.188
6.294
271,110,656
+0.13(+2.14%)
Feb 26, 2010
6.095
6.179
6.084
6.163
4,212,202,496
+0.08(+1.30%)
Feb 25, 2010
5.945
6.110
5.930
6.084
1,225,943,040
+0.04(+0.67%)
Feb 24, 2010
5.970
6.067
5.959
6.044
3,822,953,216
+0.11(+1.83%)
Feb 23, 2010
6.024
6.064
5.894
5.935
478,634,496
-0.10(-1.68%)
Feb 22, 2010
6.094
6.099
5.999
6.036
3,241,891,584
-0.04(-0.62%)
Feb 19, 2010
6.080
6.120
6.057
6.074
3,448,625,152
-0.04(-0.62%)
Feb 18, 2010
6.073
6.141
6.051
6.112
3,509,680,896
+0.01(+0.19%)
Feb 17, 2010
6.150
6.154
6.050
6.101
3,622,332,416
-0.03(-0.42%)
Feb 16, 2010
6.082
6.135
6.069
6.126
218,352,640
+0.09(+1.51%)
Feb 12, 2010
5.967
6.073
5.888
6.035
1,145,782,784
+0.05(+0.86%)
Feb 11, 2010
5.869
6.016
5.845
5.984
273,202,688
+0.11(+1.82%)
Feb 10, 2010
5.900
5.921
5.851
5.877
3,074,204,160
-0.03(-0.55%)
Feb 09, 2010
5.916
5.948
5.866
5.909
958,339,584
+0.06(+1.07%)
Feb 08, 2010
5.894
5.960
5.843
5.847
3,969,909,248
-0.04(-0.69%)
Feb 05, 2010
5.802
5.903
5.748
5.887
2,763,044,864
+0.10(+1.78%)
Feb 04, 2010
5.925
5.975
5.770
5.784
1,993,958,912
-0.22(-3.60%)
Feb 03, 2010
5.878
6.030
5.856
6.001
812,592,128
+0.10(+1.72%)
Feb 02, 2010
5.901
5.913
5.824
5.899
1,501,657,088
+0.03(+0.58%)
Feb 01, 2010
5.794
5.903
5.762
5.865
1,929,417,728
+0.08(+1.39%)
Jan 29, 2010
6.056
6.090
5.730
5.785
1,752,152,064
-0.22(-3.63%)
Jan 28, 2010
6.172
6.189
5.985
6.002
1,150,778,368
-0.26(-4.13%)
Jan 27, 2010
6.230
6.342
6.010
6.261
1,413,359,616
+0.06(+0.94%)
Jan 26, 2010
6.203
6.437
6.101
6.203
2,613,133,312
+0.09(+1.41%)
Jan 25, 2010
6.099
6.165
6.029
6.116
255,954,944
+0.16(+2.69%)
Jan 22, 2010
6.228
6.250
5.938
5.956
3,024,186,880
-0.31(-4.96%)
Jan 21, 2010
6.388
6.425
6.241
6.267
753,047,040
-0.11(-1.73%)
Jan 20, 2010
6.473
6.492
6.310
6.377
786,236,416
-0.10(-1.54%)
Jan 19, 2010
6.275
6.481
6.242
6.477
1,764,495,360
+0.27(+4.42%)
Jan 15, 2010
6.353
6.373
6.200
6.202
636,119,040
-0.11(-1.67%)
Jan 14, 2010
6.328
6.339
6.295
6.308
3,593,257,216
-0.04(-0.58%)
Jan 13, 2010
6.261
6.353
6.147
6.344
734,267,904
+0.09(+1.41%)
Jan 12, 2010
6.300
6.318
6.217
6.256
639,372,800
-0.07(-1.14%)
Jan 11, 2010
6.409
6.415
6.278
6.328
3,836,758,784
-0.06(-0.88%)
Jan 08, 2010
6.334
6.385
6.297
6.385
3,715,414,784
+0.04(+0.66%)
Jan 07, 2010
6.378
6.385
6.296
6.342
3,960,450,304
-0.01(-0.18%)
Jan 06, 2010
6.457
6.482
6.347
6.354
288,263,168
-0.10(-1.59%)
Jan 05, 2010
6.463
6.493
6.423
6.457
701,171,712
+0.01(+0.17%)
Jan 04, 2010
6.428
6.460
6.397
6.446
4,098,225,920
+0.10(+1.56%)
Dec 31, 2009
6.419
6.426
6.342
6.347
2,925,202,688
-0.03(-0.43%)
Dec 30, 2009
6.290
6.385
6.274
6.374
3,420,526,336
+0.08(+1.21%)
Dec 29, 2009
6.404
6.407
6.287
6.298
3,695,450,112
-0.08(-1.19%)
Dec 28, 2009
6.377
6.444
6.313
6.373
1,055,280,128
+0.08(+1.23%)
Dec 24, 2009
6.131
6.305
6.125
6.296
4,157,654,784
+0.21(+3.43%)
Dec 23, 2009
6.060
6.095
6.048
6.087
2,868,051,712
+0.05(+0.87%)
Dec 22, 2009
6.007
6.049
5.983
6.035
2,901,170,688
+0.06(+1.07%)
Dec 21, 2009
5.905
6.016
5.893
5.970
784,190,976
+0.08(+1.43%)
Dec 18, 2009
5.818
5.888
5.801
5.886
758,160,384
+0.11(+1.86%)
Dec 17, 2009
5.851
5.873
5.753
5.779
3,227,574,784
-0.10(-1.63%)
Dec 16, 2009
5.876
5.918
5.860
5.874
2,929,967,104
+0.03(+0.44%)
Dec 15, 2009
5.898
5.949
5.821
5.848
3,481,744,128
-0.08(-1.43%)
Dec 14, 2009
5.884
5.946
5.800
5.933
4,115,331,840
+0.07(+1.19%)
Dec 11, 2009
5.957
5.963
5.826
5.863
3,567,365,888
-0.05(-0.90%)
Dec 10, 2009
6.009
6.015
5.907
5.916
4,064,525,824
-0.04(-0.69%)
Dec 09, 2009
5.761
5.968
5.732
5.957
1,389,098,496
+0.24(+4.18%)
Dec 08, 2009
5.703
5.793
5.683
5.719
1,435,720,704
+0.03(+0.49%)
Dec 07, 2009
5.823
5.836
5.683
5.691
1,637,921,792
-0.13(-2.26%)
Dec 04, 2009
6.015
6.020
5.731
5.823
2,568,629,248
-0.10(-1.61%)
Dec 03, 2009
5.946
5.993
5.911
5.918
3,724,618,496
+0.01(+0.13%)
Dec 02, 2009
5.992
6.066
5.896
5.910
1,642,082,816
-0.02(-0.38%)
Dec 01, 2009
6.091
6.107
5.928
5.932
3,866,089,472
-0.09(-1.47%)
Nov 30, 2009
6.057
6.074
5.987
6.021
3,526,553,856
-0.02(-0.34%)
Nov 27, 2009
6.000
6.113
5.975
6.041
2,450,796,544
-0.11(-1.76%)
Nov 25, 2009
6.186
6.194
6.137
6.150
2,377,725,184
-0.01(-0.12%)
Nov 24, 2009
6.184
6.201
6.111
6.157
2,643,213,056
-0.04(-0.70%)
Nov 23, 2009
6.114
6.204
6.113
6.201
3,941,903,360
+0.18(+2.98%)
Nov 20, 2009
5.998
6.035
5.956
6.021
3,375,553,792
-0.02(-0.29%)
Nov 19, 2009
6.163
6.163
6.018
6.039
206,638,592
-0.16(-2.65%)
Nov 18, 2009
6.221
6.235
6.144
6.203
3,107,067,648
-0.03(-0.50%)
Nov 17, 2009
6.207
6.248
6.174
6.235
3,291,279,872
+0.01(+0.18%)
Nov 16, 2009
6.189
6.265
6.175
6.223
4,027,478,784
+0.07(+1.07%)
Nov 13, 2009
6.110
6.169
6.086
6.158
2,849,086,464
+0.07(+1.22%)
Nov 12, 2009
6.118
6.170
6.067
6.084
3,019,168,000
-0.04(-0.62%)
Nov 11, 2009
6.161
6.174
6.079
6.122
3,684,364,032
+0.01(+0.13%)
Nov 10, 2009
6.054
6.174
6.054
6.113
3,330,139,904
+0.05(+0.75%)
Nov 09, 2009
5.932
6.081
5.911
6.068
94,823,936
+0.21(+3.66%)
Nov 06, 2009
5.798
5.879
5.795
5.853
2,449,471,744
+0.01(+0.16%)
Nov 05, 2009
5.795
5.873
5.777
5.844
3,194,060,800
+0.10(+1.69%)
Nov 04, 2009
5.745
5.838
5.729
5.747
4,046,769,152
+0.06(+1.09%)
Nov 03, 2009
5.658
5.708
5.600
5.685
42,414,080
-0.02(-0.30%)
Nov 02, 2009
5.716
5.809
5.589
5.702
1,340,964,864
+0.02(+0.43%)
Oct 30, 2009
5.905
5.927
5.667
5.677
1,660,884,480
-0.24(-4.00%)
Oct 29, 2009
5.873
5.928
5.787
5.914
438,589,440
+0.12(+2.05%)
Oct 28, 2009
5.955
5.964
5.756
5.795
2,498,091,520
-0.15(-2.52%)
Oct 27, 2009
6.074
6.108
5.917
5.944
1,984,825,344
-0.15(-2.52%)
Oct 26, 2009
6.134
6.227
6.027
6.098
4,020,273,920
-0.04(-0.72%)
Oct 23, 2009
6.195
6.198
6.121
6.142
3,492,760,832
-0.04(-0.61%)
Oct 22, 2009
6.165
6.260
6.099
6.180
2,274,019,840
+0.01(+0.14%)
Oct 21, 2009
6.009
6.286
6.001
6.172
1,318,651,904
+0.19(+3.10%)
Oct 20, 2009
6.042
6.076
5.959
5.986
881,315,840
+0.27(+4.69%)
Oct 19, 2009
5.658
5.723
5.588
5.718
3,526,064,128
+0.05(+0.96%)
Oct 16, 2009
5.703
5.733
5.657
5.664
3,581,078,784
-0.08(-1.32%)
Oct 15, 2009
5.711
5.750
5.708
5.739
3,100,722,688
-0.02(-0.38%)
Oct 14, 2009
5.790
5.792
5.729
5.761
3,116,945,152
+0.04(+0.67%)
Oct 13, 2009
5.741
5.758
5.713
5.723
2,888,760,064
-0.02(-0.41%)
Oct 12, 2009
5.753
5.768
5.712
5.747
2,390,763,520
+0.01(+0.18%)
Oct 09, 2009
5.691
5.744
5.681
5.737
2,434,318,080
+0.04(+0.63%)
Oct 08, 2009
5.742
5.766
5.689
5.701
3,637,392,896
-0.03(-0.52%)
Oct 07, 2009
5.715
5.739
5.693
5.730
3,865,299,456
+0.01(+0.13%)
Oct 06, 2009
5.654
5.723
5.641
5.723
727,574,016
+0.12(+2.15%)
Oct 05, 2009
5.608
5.628
5.550
5.603
3,512,237,056
+0.03(+0.61%)
Oct 02, 2009
5.464
5.600
5.462
5.569
297,792,512
+0.12(+2.23%)
Oct 01, 2009
5.582
5.609
5.442
5.447
60,426,240
-0.14(-2.42%)
Sep 30, 2009
5.606
5.616
5.500
5.582
183,885,312
-0.00(-0.02%)
Sep 29, 2009
5.624
5.644
5.551
5.583
2,866,889,472
-0.02(-0.41%)
Sep 28, 2009
5.538
5.623
5.522
5.607
2,800,976,640
+0.11(+2.07%)
Sep 25, 2009
5.482
5.587
5.465
5.493
3,695,729,152
-0.04(-0.79%)
Sep 24, 2009
5.638
5.653
5.505
5.536
277,641,728
-0.05(-0.91%)
Sep 23, 2009
5.584
5.689
5.573
5.587
631,935,488
+0.03(+0.55%)
Sep 22, 2009
5.578
5.583
5.507
5.556
2,961,250,304
+0.01(+0.25%)
Sep 21, 2009
5.551
5.577
5.470
5.542
3,633,278,976
-0.03(-0.54%)
Sep 18, 2009
5.597
5.619
5.565
5.573
698,499,072
+0.01(+0.25%)
Sep 17, 2009
5.481
5.626
5.481
5.558
2,433,224,192
+0.08(+1.47%)
Sep 16, 2009
5.361
5.504
5.357
5.478
1,963,837,952
+0.20(+3.83%)
Sep 15, 2009
5.242
5.290
5.228
5.276
3,539,941,120
+0.04(+0.83%)
Sep 14, 2009
5.145
5.238
5.128
5.232
2,672,869,376
+0.05(+0.91%)
Sep 11, 2009
5.208
5.216
5.146
5.185
2,896,569,088
-0.01(-0.23%)
Sep 10, 2009
5.182
5.218
5.145
5.197
4,076,681,216
+0.04(+0.83%)
Sep 09, 2009
5.204
5.255
5.111
5.154
2,437,500,928
-0.05(-1.04%)
Sep 08, 2009
5.210
5.215
5.180
5.208
2,615,067,648
+0.08(+1.54%)
Sep 04, 2009
5.038
5.141
5.032
5.129
3,109,624,064
+0.11(+2.26%)
Sep 03, 2009
5.013
5.033
4.970
5.016
2,439,988,992
+0.04(+0.83%)
Sep 02, 2009
4.958
5.048
4.943
4.975
3,023,468,032
-0.00(-0.07%)
Sep 01, 2009
5.060
5.120
4.968
4.979
3,893,189,120
-0.09(-1.73%)
Aug 31, 2009
5.065
5.086
5.015
5.066
2,584,272,640
-0.06(-1.08%)
Aug 28, 2009
5.189
5.195
5.076
5.122
3,765,965,056
+0.02(+0.35%)
Aug 27, 2009
5.082
5.107
4.964
5.104
3,728,453,120
+0.06(+1.22%)
Aug 26, 2009
5.088
5.107
5.023
5.042
2,523,356,416
-0.06(-1.17%)
Aug 25, 2009
5.104
5.148
5.094
5.102
2,692,322,560
+0.01(+0.20%)
Aug 24, 2009
5.124
5.142
5.068
5.092
3,377,738,496
-0.00(-0.09%)
Aug 21, 2009
5.049
5.101
5.024
5.097
3,453,645,312
+0.09(+1.74%)
Aug 20, 2009
4.969
5.021
4.958
5.010
2,839,046,144
+0.05(+1.05%)
Aug 19, 2009
4.902
4.979
4.893
4.957
3,430,380,800
+0.02(+0.37%)
Aug 18, 2009
4.868
4.947
4.861
4.939
3,578,800,896
+0.13(+2.76%)
Aug 17, 2009
4.926
4.927
4.801
4.807
57,683,456
-0.22(-4.31%)
Aug 14, 2009
5.058
5.067
4.986
5.023
2,538,440,192
-0.05(-0.97%)
Aug 13, 2009
5.019
5.080
5.015
5.073
3,652,081,408
+0.09(+1.88%)
Aug 12, 2009
4.896
5.021
4.893
4.979
3,694,334,720
+0.07(+1.52%)
Aug 11, 2009
4.930
4.951
4.876
4.904
2,949,536,512
-0.06(-1.15%)
Aug 10, 2009
4.989
5.018
4.929
4.961
2,492,608,000
-0.02(-0.48%)
Aug 07, 2009
4.984
5.018
4.964
4.985
3,215,257,088
+0.05(+0.98%)
Aug 06, 2009
4.987
5.015
4.912
4.937
2,835,606,528
-0.04(-0.73%)
Aug 05, 2009
4.992
5.042
4.946
4.973
3,512,655,616
-0.01(-0.27%)
Aug 04, 2009
4.967
4.987
4.946
4.986
3,285,446,400
-0.03(-0.53%)
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.