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
)
61,084.00
-429.00 (-0.70%)
Streaming Realtime Price
Updated: 6:36 AM EDT, May 9, 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 (%)
Sep 30, 2018
6628
6510
6603
0
+19.78(+0.30%)
Sep 29, 2018
6621
6454
6583
0
-26.56(-0.40%)
Sep 28, 2018
6792
6526
6610
0
-71.17(-1.07%)
Sep 27, 2018
6737
6432
6681
0
+207.84(+3.21%)
Sep 26, 2018
6540
6379
6473
0
+69.77(+1.09%)
Sep 25, 2018
6586
6325
6404
0
-167.57(-2.55%)
Sep 24, 2018
6722
6551
6571
0
-129.12(-1.93%)
Sep 23, 2018
6775
6659
6700
0
+4.65(+0.07%)
Sep 22, 2018
6826
6625
6696
0
-31.84(-0.47%)
Sep 21, 2018
6775
6484
6727
0
+237.01(+3.65%)
Sep 20, 2018
6535
6334
6490
0
+102.34(+1.60%)
Sep 19, 2018
6510
6100
6388
0
+50.56(+0.80%)
Sep 18, 2018
6390
6227
6338
0
+68.16(+1.09%)
Sep 17, 2018
6530
6200
6269
0
-233.64(-3.59%)
Sep 16, 2018
6527
6349
6503
0
-16.15(-0.25%)
Sep 15, 2018
6570
6461
6519
0
+3.63(+0.06%)
Sep 14, 2018
6587
6384
6516
0
+19.16(+0.29%)
Sep 13, 2018
6537
6320
6496
0
+170.95(+2.70%)
Sep 12, 2018
6350
6193
6325
0
+38.44(+0.61%)
Sep 11, 2018
6405
6162
6287
0
-11.89(-0.19%)
Sep 10, 2018
6351
6220
6299
0
+40.90(+0.65%)
Sep 09, 2018
6452
6094
6258
0
+78.09(+1.26%)
Sep 08, 2018
6465
6113
6180
0
-233.37(-3.64%)
Sep 07, 2018
6525
6322
6413
0
-62.85(-0.97%)
Sep 06, 2018
6891
6253
6476
0
-415.00(-6.02%)
Sep 05, 2018
7387
6833
6891
0
-453.01(-6.17%)
Sep 04, 2018
7412
7231
7344
0
+95.09(+1.31%)
Sep 03, 2018
7340
7184
7249
0
-28.98(-0.40%)
Sep 02, 2018
7334
7131
7278
0
+96.02(+1.34%)
Sep 01, 2018
7300
6999
7182
0
+146.40(+2.08%)
Aug 31, 2018
7101
6879
7036
0
+90.56(+1.30%)
Aug 30, 2018
7056
6793
6945
0
-86.28(-1.23%)
Aug 29, 2018
7124
6890
7031
0
-70.51(-0.99%)
Aug 28, 2018
7125
6742
7102
0
+356.56(+5.29%)
Aug 27, 2018
6775
6641
6745
0
+58.24(+0.87%)
Aug 26, 2018
6775
6559
6687
0
-71.46(-1.06%)
Aug 25, 2018
6800
6664
6758
0
+67.35(+1.01%)
Aug 24, 2018
6721
6445
6691
0
+181.41(+2.79%)
Aug 23, 2018
6576
6322
6510
0
+124.30(+1.95%)
Aug 22, 2018
6907
6250
6385
0
-100.03(-1.54%)
Aug 21, 2018
6513
6246
6485
0
+190.30(+3.02%)
Aug 20, 2018
6523
6224
6295
0
-186.32(-2.87%)
Aug 19, 2018
6545
6312
6481
0
+83.25(+1.30%)
Aug 18, 2018
6615
6303
6398
0
-153.44(-2.34%)
Aug 17, 2018
6575
6272
6552
0
+278.79(+4.44%)
Aug 16, 2018
6478
6208
6273
0
+22.76(+0.36%)
Aug 15, 2018
6628
6167
6250
0
+74.66(+1.21%)
Aug 14, 2018
6285
5880
6175
0
-101.53(-1.62%)
Aug 13, 2018
6544
6142
6277
0
-37.44(-0.59%)
Aug 12, 2018
6494
6163
6314
0
-25.61(-0.40%)
Aug 11, 2018
6494
6000
6340
0
+222.50(+3.64%)
Aug 10, 2018
6584
5996
6118
0
-439.46(-6.70%)
Aug 09, 2018
6627
6190
6557
0
+287.39(+4.58%)
Aug 08, 2018
6745
6121
6270
0
-453.18(-6.74%)
Aug 07, 2018
7155
6671
6723
0
-205.93(-2.97%)
Aug 06, 2018
7158
6835
6929
0
-105.90(-1.51%)
Aug 05, 2018
7087
6889
7035
0
+38.96(+0.56%)
Aug 04, 2018
7494
6926
6996
0
-415.27(-5.60%)
Aug 03, 2018
7554
7286
7411
0
-133.44(-1.77%)
Aug 02, 2018
7710
7455
7544
0
-61.19(-0.80%)
Aug 01, 2018
7777
7440
7606
0
-42.37(-0.55%)
Jul 31, 2018
8191
7634
7648
0
-510.46(-6.26%)
Jul 30, 2018
8295
7853
8158
0
-108.64(-1.31%)
Jul 29, 2018
8300
8110
8267
0
+75.79(+0.93%)
Jul 28, 2018
8239
8051
8191
0
-14.77(-0.18%)
Jul 27, 2018
8275
7798
8206
0
+311.36(+3.94%)
Jul 26, 2018
8314
7856
7895
0
-334.42(-4.06%)
Jul 25, 2018
8497
8049
8229
0
-134.38(-1.61%)
Jul 24, 2018
8365
7691
8363
0
+633.59(+8.20%)
Jul 23, 2018
7800
7370
7730
0
+336.09(+4.55%)
Jul 22, 2018
7581
7336
7394
0
-23.64(-0.32%)
Jul 21, 2018
7458
7212
7417
0
+93.97(+1.28%)
Jul 20, 2018
7697
7265
7323
0
-145.84(-1.95%)
Jul 19, 2018
7571
7279
7469
0
+93.25(+1.26%)
Jul 18, 2018
7600
7239
7376
0
+48.60(+0.66%)
Jul 17, 2018
7468
6658
7327
0
+632.22(+9.44%)
Jul 16, 2018
6725
6334
6695
0
+338.03(+5.32%)
Jul 15, 2018
6397
6228
6357
0
+101.61(+1.62%)
Jul 14, 2018
6318
6180
6256
0
+50.01(+0.81%)
Jul 13, 2018
6337
6072
6206
0
+87.71(+1.43%)
Jul 12, 2018
6381
6086
6118
0
-247.18(-3.88%)
Jul 11, 2018
6400
6285
6365
0
-6.59(-0.10%)
Jul 10, 2018
6706
6299
6372
0
-263.90(-3.98%)
Jul 09, 2018
6815
6625
6635
0
-53.51(-0.80%)
Jul 08, 2018
6797
6675
6689
0
-99.15(-1.46%)
Jul 07, 2018
6820
6510
6788
0
+186.27(+2.82%)
Jul 06, 2018
6636
6450
6602
0
+75.44(+1.16%)
Jul 05, 2018
6700
6445
6526
0
-58.74(-0.89%)
Jul 04, 2018
6792
6413
6585
0
+94.81(+1.46%)
Jul 03, 2018
6666
6464
6490
0
-119.30(-1.80%)
Jul 02, 2018
6668
6271
6610
0
+242.51(+3.81%)
Jul 01, 2018
6439
6259
6367
0
-5.84(-0.09%)
Jun 30, 2018
6510
6187
6373
0
+130.78(+2.10%)
Jun 29, 2018
6299
5775
6242
0
+372.79(+6.35%)
Jun 28, 2018
6165
5847
5869
0
-258.05(-4.21%)
Jun 27, 2018
6181
5985
6127
0
+3.28(+0.05%)
Jun 26, 2018
6277
6103
6124
0
-122.80(-1.97%)
Jun 25, 2018
6365
6075
6247
0
+96.50(+1.57%)
Jun 24, 2018
6255
5780
6150
0
-28.21(-0.46%)
Jun 23, 2018
6261
6035
6179
0
+94.53(+1.55%)
Jun 22, 2018
6738
5940
6084
0
-642.14(-9.55%)
Jun 21, 2018
6792
6678
6726
0
-22.75(-0.34%)
Jun 20, 2018
6809
6559
6749
0
+13.78(+0.20%)
Jun 19, 2018
6842
6660
6735
0
+42.17(+0.63%)
Jun 18, 2018
6793
6381
6693
0
+246.34(+3.82%)
Jun 17, 2018
6575
6429
6447
0
-61.09(-0.94%)
Jun 16, 2018
6558
6334
6508
0
+119.04(+1.86%)
Jun 15, 2018
6673
6370
6389
0
-211.18(-3.20%)
Jun 14, 2018
6708
6271
6600
0
+287.57(+4.56%)
Jun 13, 2018
6624
6120
6312
0
-202.72(-3.11%)
Jun 12, 2018
6920
6461
6515
0
-283.75(-4.17%)
Jun 11, 2018
6835
6635
6799
0
+58.36(+0.87%)
Jun 10, 2018
7609
6628
6741
0
-862.11(-11.34%)
Jun 09, 2018
7686
7573
7603
0
-30.52(-0.40%)
Jun 08, 2018
7697
7542
7633
0
-12.54(-0.16%)
Jun 07, 2018
7750
7619
7646
0
-2.48(-0.03%)
Jun 06, 2018
7695
7483
7648
0
+33.86(+0.44%)
Jun 05, 2018
7685
7360
7614
0
+128.58(+1.72%)
Jun 04, 2018
7764
7450
7486
0
-224.78(-2.92%)
Jun 03, 2018
7791
7581
7711
0
+80.27(+1.05%)
Jun 02, 2018
7700
7439
7630
0
+104.04(+1.38%)
Jun 01, 2018
7620
7348
7526
0
+44.70(+0.60%)
May 31, 2018
7601
7330
7482
0
+112.59(+1.53%)
May 30, 2018
7559
7274
7369
0
-101.07(-1.35%)
May 29, 2018
7537
7027
7470
0
+362.27(+5.10%)
May 28, 2018
7445
7085
7108
0
-236.08(-3.21%)
May 27, 2018
7413
7213
7344
0
+9.04(+0.12%)
May 26, 2018
7623
7276
7335
0
-71.23(-0.96%)
May 25, 2018
7661
7328
7406
0
-197.21(-2.59%)
May 24, 2018
7734
7267
7603
0
+115.92(+1.55%)
May 23, 2018
8032
7435
7487
0
-509.51(-6.37%)
May 22, 2018
8421
7951
7997
0
-413.20(-4.91%)
May 21, 2018
8589
8320
8410
0
-107.98(-1.27%)
May 20, 2018
8590
8171
8518
0
+302.43(+3.68%)
May 19, 2018
8395
8141
8216
0
-3.88(-0.05%)
May 18, 2018
8275
7930
8219
0
+201.44(+2.51%)
May 17, 2018
8500
7980
8018
0
-293.44(-3.53%)
May 16, 2018
8505
8100
8311
0
-167.41(-1.97%)
May 15, 2018
8865
8400
8479
0
-169.57(-1.96%)
May 14, 2018
8901
8287
8648
0
-41.74(-0.48%)
May 13, 2018
8776
8336
8690
0
+165.16(+1.94%)
May 12, 2018
8653
8209
8525
0
+82.87(+0.98%)
May 11, 2018
9081
8351
8442
0
-640.07(-7.05%)
May 10, 2018
9393
9048
9082
0
-197.13(-2.12%)
May 09, 2018
9369
8975
9279
0
+52.84(+0.57%)
May 08, 2018
9450
9015
9226
0
-108.42(-1.16%)
May 07, 2018
9634
9175
9335
0
-261.12(-2.72%)
May 06, 2018
9918
9375
9596
0
-186.30(-1.90%)
May 05, 2018
9949
9671
9782
0
+83.51(+0.86%)
May 04, 2018
9790
9527
9699
0
-32.89(-0.34%)
May 03, 2018
9800
9165
9732
0
+511.18(+5.54%)
May 02, 2018
9259
8975
9221
0
+172.88(+1.91%)
May 01, 2018
9250
8816
9048
0
-182.63(-1.98%)
Apr 30, 2018
9444
9111
9230
0
-190.13(-2.02%)
Apr 29, 2018
9539
9180
9420
0
+65.67(+0.70%)
Apr 28, 2018
9442
8854
9355
0
+331.30(+3.67%)
Apr 27, 2018
9388
8906
9023
0
-230.90(-2.50%)
Apr 26, 2018
9303
8647
9254
0
+409.33(+4.63%)
Apr 25, 2018
9756
8751
8845
0
-799.99(-8.29%)
Apr 24, 2018
9645
8915
9645
0
+722.83(+8.10%)
Apr 23, 2018
9006
8760
8922
0
+124.19(+1.41%)
Apr 22, 2018
9037
8762
8798
0
-40.33(-0.46%)
Apr 21, 2018
9023
8608
8838
0
+18.87(+0.21%)
Apr 20, 2018
8934
8217
8819
0
+556.45(+6.73%)
Apr 19, 2018
8298
8074
8263
0
+92.90(+1.14%)
Apr 18, 2018
8235
7870
8170
0
+278.45(+3.53%)
Apr 17, 2018
8161
7807
7892
0
-157.55(-1.96%)
Apr 16, 2018
8425
7905
8049
0
-277.62(-3.33%)
Apr 15, 2018
8417
7945
8327
0
+293.00(+3.65%)
Apr 14, 2018
8232
7835
8034
0
+67.15(+0.84%)
Apr 13, 2018
8239
7753
7967
0
+88.66(+1.13%)
Apr 12, 2018
8069
6758
7878
0
+937.99(+13.52%)
Apr 11, 2018
6985
6796
6940
0
+135.23(+1.99%)
Apr 10, 2018
6900
6653
6805
0
+84.07(+1.25%)
Apr 09, 2018
7176
6611
6721
0
-293.86(-4.19%)
Apr 08, 2018
7105
6868
7015
0
+124.49(+1.81%)
Apr 07, 2018
7069
6598
6890
0
+272.24(+4.11%)
Apr 06, 2018
6850
6510
6618
0
-139.28(-2.06%)
Apr 05, 2018
6929
6579
6757
0
-6.49(-0.10%)
Apr 04, 2018
7450
6710
6764
0
-666.40(-8.97%)
Apr 03, 2018
7507
6995
7430
0
+403.01(+5.74%)
Apr 02, 2018
7106
6760
7027
0
+225.61(+3.32%)
Apr 01, 2018
7046
6427
6801
0
-103.00(-1.49%)
Mar 31, 2018
7232
6794
6904
0
+77.14(+1.13%)
Mar 30, 2018
7302
6550
6827
0
-309.65(-4.34%)
Mar 29, 2018
7968
6915
7137
0
-830.56(-10.42%)
Mar 28, 2018
8105
7723
7967
0
+87.44(+1.11%)
Mar 27, 2018
8212
7742
7880
0
-320.65(-3.91%)
Mar 26, 2018
8500
7831
8201
0
-230.76(-2.74%)
Mar 25, 2018
8680
8369
8431
0
-204.58(-2.37%)
Mar 24, 2018
9020
8553
8636
0
-87.41(-1.00%)
Mar 23, 2018
8745
8265
8723
0
-6.59(-0.08%)
Mar 22, 2018
9100
8504
8730
0
-149.40(-1.68%)
Mar 21, 2018
9188
8755
8879
0
-7.22(-0.08%)
Mar 20, 2018
9051
8313
8887
0
+346.62(+4.06%)
Mar 19, 2018
8719
8114
8540
0
+325.75(+3.97%)
Mar 18, 2018
8325
7325
8214
0
+319.56(+4.05%)
Mar 17, 2018
8506
7730
7895
0
-601.28(-7.08%)
Mar 16, 2018
8613
7914
8496
0
+207.91(+2.51%)
Mar 15, 2018
8425
7682
8288
0
+14.85(+0.18%)
Mar 14, 2018
9356
7948
8273
0
-903.92(-9.85%)
Mar 13, 2018
9483
8830
9177
0
-19.32(-0.21%)
Mar 12, 2018
9892
8742
9196
0
-292.23(-3.08%)
Mar 11, 2018
9768
8450
9489
0
+724.21(+8.26%)
Mar 10, 2018
9515
8697
8764
0
-535.23(-5.76%)
Mar 09, 2018
9420
8366
9300
0
-30.30(-0.32%)
Mar 08, 2018
10150
9079
9330
0
-526.10(-5.34%)
Mar 07, 2018
10912
9450
9856
0
-768.90(-7.24%)
Mar 06, 2018
11593
10560
10625
0
-961.30(-8.30%)
Mar 05, 2018
11688
11384
11586
0
+126.40(+1.10%)
Mar 04, 2018
11479
11055
11460
0
+12.60(+0.11%)
Mar 03, 2018
11503
10938
11447
0
+446.00(+4.05%)
Mar 02, 2018
11175
10774
11001
0
+68.90(+0.63%)
Mar 01, 2018
11090
10223
10932
0
+600.80(+5.82%)
Feb 28, 2018
11065
10255
10332
0
-316.60(-2.97%)
Feb 27, 2018
10850
10150
10648
0
+274.80(+2.65%)
Feb 26, 2018
10462
9376
10373
0
+709.96(+7.35%)
Feb 25, 2018
9883
9260
9663
0
+8.15(+0.08%)
Feb 24, 2018
10541
9373
9655
0
-497.71(-4.90%)
Feb 23, 2018
10405
9600
10153
0
+203.00(+2.04%)
Feb 22, 2018
10935
9731
9950
0
-501.30(-4.80%)
Feb 21, 2018
11360
10256
10451
0
-845.10(-7.48%)
Feb 20, 2018
11780
11110
11296
0
+167.60(+1.51%)
Feb 19, 2018
11262
10308
11129
0
+700.30(+6.72%)
Feb 18, 2018
11300
10153
10428
0
-665.50(-6.00%)
Feb 17, 2018
11136
10054
11094
0
+896.00(+8.79%)
Feb 16, 2018
10300
9708
10198
0
+98.00(+0.97%)
Feb 15, 2018
10234
9350
10100
0
+652.99(+6.91%)
Feb 14, 2018
9468
8481
9447
0
+965.87(+11.39%)
Feb 13, 2018
8995
8360
8481
0
-441.47(-4.95%)
Feb 12, 2018
8990
8026
8923
0
+847.34(+10.49%)
Feb 11, 2018
8572
7820
8075
0
-462.74(-5.42%)
Feb 10, 2018
9091
8171
8538
0
-100.02(-1.16%)
Feb 09, 2018
8780
7753
8638
0
+360.89(+4.36%)
Feb 08, 2018
8644
7543
8277
0
+620.01(+8.10%)
Feb 07, 2018
8649
7214
7657
0
-30.92(-0.40%)
Feb 06, 2018
8150
5921
7688
0
+893.79(+13.16%)
Feb 05, 2018
8359
6600
6794
0
-1549.70(-18.57%)
Feb 04, 2018
9350
7825
8344
0
-729.28(-8.04%)
Feb 03, 2018
9491
8171
9073
0
+198.76(+2.24%)
Feb 02, 2018
9115
7625
8874
0
-207.50(-2.28%)
Feb 01, 2018
10188
8455
9082
0
-967.02(-9.62%)
Jan 31, 2018
10324
9515
10049
0
+78.90(+0.79%)
Jan 30, 2018
11230
9731
9970
0
-1129.50(-10.18%)
Jan 29, 2018
11820
10991
11100
0
-578.10(-4.95%)
Jan 28, 2018
11989
11332
11678
0
+287.70(+2.53%)
Jan 27, 2018
11630
10816
11390
0
+420.00(+3.83%)
Jan 26, 2018
11635
10263
10970
0
-193.50(-1.73%)
Jan 25, 2018
11742
10869
11164
0
-28.10(-0.25%)
Jan 24, 2018
11500
10488
11192
0
+272.00(+2.49%)
Jan 23, 2018
11410
9928
10920
0
+264.60(+2.48%)
Jan 22, 2018
11911
10028
10655
0
-747.00(-6.55%)
Jan 21, 2018
12848
11100
11402
0
-1425.10(-11.11%)
Jan 20, 2018
13052
11374
12827
0
+1407.10(+12.32%)
Jan 19, 2018
12050
11025
11420
0
+180.10(+1.60%)
Jan 18, 2018
12146
10693
11240
0
+162.00(+1.46%)
Jan 17, 2018
11794
9222
11078
0
-452.30(-3.92%)
Jan 16, 2018
13700
10162
11530
0
-2085.40(-15.32%)
Jan 15, 2018
14394
13429
13616
0
-86.60(-0.63%)
Jan 14, 2018
14366
13072
13702
0
-540.30(-3.79%)
Jan 13, 2018
14619
13696
14242
0
+475.20(+3.45%)
Jan 12, 2018
14152
12807
13767
0
+542.30(+4.10%)
Jan 11, 2018
14973
12800
13225
0
-1350.20(-9.26%)
Jan 10, 2018
14700
13412
14575
0
+293.20(+2.05%)
Jan 09, 2018
15367
14124
14282
0
-492.80(-3.34%)
Jan 08, 2018
16300
13900
14775
0
-1481.30(-9.11%)
Jan 07, 2018
17183
15707
16256
0
-909.60(-5.30%)
Jan 06, 2018
17235
16220
17166
0
+70.60(+0.41%)
Jan 05, 2018
17200
14810
17095
0
+2099.50(+14.00%)
Jan 04, 2018
15430
14192
14996
0
+62.30(+0.42%)
Jan 03, 2018
15500
14546
14933
0
+244.50(+1.66%)
Jan 02, 2018
15258
12911
14689
0
+1195.60(+8.86%)
Jan 01, 2018
14000
12801
13493
0
-456.80(-3.27%)
Dec 31, 2017
14296
12491
13950
0
+1006.80(+7.78%)
Dec 30, 2017
14590
12050
12943
0
-1637.30(-11.23%)
Dec 29, 2017
15111
13998
14580
0
+380.50(+2.68%)
Dec 28, 2017
15483
13500
14200
0
-1198.00(-7.78%)
Dec 27, 2017
16480
14484
15398
0
-179.20(-1.15%)
Dec 26, 2017
16148
13747
15577
0
+1627.20(+11.66%)
Dec 25, 2017
14650
13210
13950
0
-44.20(-0.32%)
Dec 24, 2017
14890
12488
13994
0
-895.80(-6.02%)
Dec 23, 2017
15756
13496
14890
0
+416.20(+2.88%)
Dec 22, 2017
15796
11160
14474
0
-1075.00(-6.91%)
Dec 21, 2017
17281
15005
15549
0
-788.30(-4.83%)
Dec 20, 2017
17950
15343
16337
0
-1121.70(-6.42%)
Dec 19, 2017
19161
16831
17459
0
-1466.20(-7.75%)
Dec 18, 2017
19220
17835
18925
0
+65.00(+0.34%)
Dec 17, 2017
19666
18465
18860
0
-389.00(-2.02%)
Dec 16, 2017
19264
17270
19249
0
+1699.10(+9.68%)
Dec 15, 2017
17934
16289
17550
0
+1219.90(+7.47%)
Dec 14, 2017
16830
15853
16330
0
+157.90(+0.98%)
Dec 13, 2017
17107
15498
16172
0
-677.90(-4.02%)
Dec 12, 2017
17428
15967
16850
0
+371.90(+2.26%)
Dec 11, 2017
17270
14455
16478
0
+1498.10(+10.00%)
Dec 10, 2017
15385
13011
14980
0
+810.00(+5.72%)
Dec 09, 2017
15998
12701
14170
0
-1530.00(-9.75%)
Dec 08, 2017
16667
13482
15700
0
-650.00(-3.98%)
Dec 07, 2017
16451
13086
16350
0
+2780.00(+20.49%)
Dec 06, 2017
13700
11635
13570
0
+1845.00(+15.74%)
Dec 05, 2017
11850
11384
11725
0
+232.50(+2.02%)
Dec 04, 2017
11594
10850
11492
0
+342.30(+3.07%)
Dec 03, 2017
11800
10513
11150
0
+270.20(+2.48%)
Dec 02, 2017
11200
10638
10880
0
+129.70(+1.21%)
Dec 01, 2017
10950
9370
10750
0
+598.90(+5.90%)
Nov 30, 2017
10618
9000
10151
0
+442.67(+4.56%)
Nov 29, 2017
11395
9250
9709
0
-165.98(-1.68%)
Nov 28, 2017
9968
9582
9875
0
+205.71(+2.13%)
Nov 27, 2017
9722
9186
9669
0
+455.73(+4.95%)
Nov 26, 2017
9367
8538
9213
0
+556.28(+6.43%)
Nov 25, 2017
8702
8115
8657
0
+446.60(+5.44%)
Nov 24, 2017
8340
7876
8210
0
+120.39(+1.49%)
Nov 23, 2017
8280
8036
8090
0
-172.95(-2.09%)
Nov 22, 2017
8311
8017
8263
0
+167.40(+2.07%)
Nov 21, 2017
8354
7770
8096
0
-164.44(-1.99%)
Nov 20, 2017
8269
7900
8260
0
+283.79(+3.56%)
Nov 19, 2017
8087
7675
7976
0
+175.51(+2.25%)
Nov 18, 2017
7858
7432
7801
0
+79.71(+1.03%)
Nov 17, 2017
7997
7528
7721
0
-154.33(-1.96%)
Nov 16, 2017
7977
7121
7875
0
+660.30(+9.15%)
Nov 15, 2017
7350
6565
7215
0
+650.31(+9.91%)
Nov 14, 2017
6750
6467
6565
0
+15.98(+0.24%)
Nov 13, 2017
6776
5700
6549
0
+843.52(+14.79%)
Nov 12, 2017
6489
5556
5705
0
-629.02(-9.93%)
Nov 11, 2017
6820
6218
6334
0
-321.37(-4.83%)
Nov 10, 2017
7343
6429
6656
0
-463.65(-6.51%)
Nov 09, 2017
7496
7061
7119
0
-333.84(-4.48%)
Nov 08, 2017
7888
7080
7453
0
+353.08(+4.97%)
Nov 07, 2017
7245
6934
7100
0
+105.92(+1.51%)
Nov 06, 2017
7421
6922
6994
0
-338.86(-4.62%)
Nov 05, 2017
7590
7275
7333
0
-86.74(-1.17%)
Nov 04, 2017
7570
6994
7420
0
+219.72(+3.05%)
Nov 03, 2017
7500
6925
7200
0
+133.63(+1.89%)
Nov 02, 2017
7354
6680
7066
0
+377.33(+5.64%)
Nov 01, 2017
6689
6340
6689
0
+273.11(+4.26%)
Oct 31, 2017
6428
6073
6416
0
+308.89(+5.06%)
Oct 30, 2017
6230
6024
6107
0
-87.99(-1.42%)
Oct 29, 2017
6317
5683
6195
0
+453.96(+7.91%)
Oct 28, 2017
5876
5646
5741
0
-9.98(-0.17%)
Oct 27, 2017
5994
5674
5751
0
-148.42(-2.52%)
Oct 26, 2017
5988
5683
5899
0
+188.43(+3.30%)
Oct 25, 2017
5716
5366
5711
0
+192.42(+3.49%)
Oct 24, 2017
5884
5453
5519
0
-327.83(-5.61%)
Oct 23, 2017
6045
5618
5846
0
-124.59(-2.09%)
Oct 22, 2017
6071
5700
5971
0
-42.73(-0.71%)
Oct 21, 2017
6180
5871
6014
0
+22.73(+0.38%)
Oct 20, 2017
6074
5590
5991
0
+271.05(+4.74%)
Oct 19, 2017
5735
5512
5720
0
+149.95(+2.69%)
Oct 18, 2017
5600
5101
5570
0
-5.46(-0.10%)
Oct 17, 2017
5779
5507
5575
0
-193.25(-3.35%)
Oct 16, 2017
5807
5548
5769
0
+59.79(+1.05%)
Oct 15, 2017
5830
5415
5709
0
-40.23(-0.70%)
Oct 14, 2017
5767
5558
5749
0
+143.42(+2.56%)
Oct 13, 2017
5846
5370
5606
0
+229.73(+4.27%)
Oct 12, 2017
5388
4794
5376
0
+564.21(+11.73%)
Oct 11, 2017
4870
4700
4812
0
+81.78(+1.73%)
Oct 10, 2017
4910
4700
4730
0
-47.83(-1.00%)
Oct 09, 2017
4865
4541
4778
0
+182.67(+3.98%)
Oct 08, 2017
4612
4404
4595
0
+145.18(+3.26%)
Oct 07, 2017
4463
4313
4450
0
+80.99(+1.85%)
Oct 06, 2017
4425
4278
4369
0
+44.98(+1.04%)
Oct 05, 2017
4359
4138
4324
0
+98.59(+2.33%)
Oct 04, 2017
4343
4170
4225
0
-79.57(-1.85%)
Oct 03, 2017
4425
4218
4305
0
-75.00(-1.71%)
Oct 02, 2017
4453
4346
4380
0
+12.37(+0.28%)
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.