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
Brazil Bovespa Index
(IX:
BVSP
)
127,599.57
-588.77 (-0.46%)
Daily Price
Updated: 4:45 PM EDT, May 12, 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 (%)
Aug 29, 2014
60291
61443
60273
61288
4,942,400
+997.00(+1.65%)
Aug 28, 2014
60945
60980
60189
60291
4,462,600
-660.00(-1.08%)
Aug 27, 2014
59822
61247
59822
60951
5,389,100
+1130.00(+1.89%)
Aug 26, 2014
59735
60093
59522
59821
4,014,100
+86.00(+0.14%)
Aug 25, 2014
58408
59743
58408
59735
2,875,600
+1328.00(+2.27%)
Aug 22, 2014
58992
58992
58164
58407
2,327,300
-585.00(-0.99%)
Aug 21, 2014
58878
59207
58558
58992
3,322,000
+114.00(+0.19%)
Aug 20, 2014
58450
59010
58320
58878
3,300,100
+429.00(+0.73%)
Aug 19, 2014
57561
58475
57371
58449
3,485,000
+888.00(+1.54%)
Aug 18, 2014
56968
57665
56968
57561
3,268,300
+597.00(+1.05%)
Aug 15, 2014
55783
56965
55783
56964
3,437,700
+1184.00(+2.12%)
Aug 14, 2014
55558
55947
55437
55780
3,045,400
+199.00(+0.36%)
Aug 13, 2014
56454
56736
55239
55581
4,810,800
-861.00(-1.53%)
Aug 12, 2014
56613
56811
56312
56442
2,145,000
-171.00(-0.30%)
Aug 11, 2014
55578
56657
55578
56613
2,672,500
+1040.00(+1.87%)
Aug 08, 2014
56187
56187
55319
55573
3,017,300
-615.00(-1.09%)
Aug 07, 2014
56487
56923
55986
56188
3,049,200
-299.00(-0.53%)
Aug 06, 2014
56202
56797
55696
56487
4,006,200
+285.00(+0.51%)
Aug 05, 2014
56621
56937
56064
56202
3,752,600
-414.00(-0.73%)
Aug 04, 2014
55906
56620
55586
56616
2,195,100
+713.10(+1.28%)
Aug 03, 2014
55827
56059
55267
55903
0
+0.00(+0.00%)
Aug 02, 2014
55827
56059
55267
55903
0
-0.10(-0.00%)
Aug 01, 2014
55827
56059
55267
55903
3,229,100
+74.00(+0.13%)
Jul 31, 2014
56878
56878
55502
55829
3,488,600
-1049.00(-1.84%)
Jul 30, 2014
57119
57439
56706
56878
2,446,200
-241.00(-0.42%)
Jul 29, 2014
57697
58013
57083
57119
2,702,100
-577.00(-1.00%)
Jul 28, 2014
57823
58040
57415
57696
2,366,800
-125.00(-0.22%)
Jul 25, 2014
57978
58069
57648
57821
2,422,200
-157.00(-0.27%)
Jul 24, 2014
57420
58122
57357
57978
3,040,100
+558.00(+0.97%)
Jul 23, 2014
57983
57983
57142
57420
2,735,100
-563.00(-0.97%)
Jul 22, 2014
57636
58138
57500
57983
3,010,300
+349.00(+0.61%)
Jul 21, 2014
57014
57756
56864
57634
3,034,800
+621.10(+1.09%)
Jul 20, 2014
55639
57484
55639
57013
0
+0.00(+0.00%)
Jul 19, 2014
55639
57484
55639
57013
0
-0.10(-0.00%)
Jul 18, 2014
55639
57484
55639
57013
5,296,300
+1375.00(+2.47%)
Jul 17, 2014
55712
56190
55237
55638
3,975,700
-79.00(-0.14%)
Jul 16, 2014
55973
56332
55573
55717
4,094,500
-257.00(-0.46%)
Jul 15, 2014
55742
56107
55629
55974
3,222,300
+230.00(+0.41%)
Jul 14, 2014
54786
55896
54786
55744
4,170,300
+958.10(+1.75%)
Jul 13, 2014
54593
54952
54320
54786
0
+0.00(+0.00%)
Jul 12, 2014
54593
54952
54320
54786
0
-0.10(-0.00%)
Jul 11, 2014
54593
54952
54320
54786
3,377,200
+193.00(+0.35%)
Jul 10, 2014
53643
54600
53643
54593
4,720,300
+958.00(+1.79%)
Jul 09, 2014
53635
53635
53635
53635
0
+1.00(+0.00%)
Jul 08, 2014
53813
53905
53459
53634
1,854,600
-168.00(-0.31%)
Jul 07, 2014
54042
54042
53376
53802
2,194,500
-253.90(-0.47%)
Jul 06, 2014
53893
54087
53704
54056
0
+0.00(+0.00%)
Jul 05, 2014
53893
54087
53704
54056
0
-0.10(-0.00%)
Jul 04, 2014
53893
54087
53704
54056
753,800
+181.00(+0.34%)
Jul 03, 2014
53029
53877
52760
53875
3,302,900
+846.00(+1.60%)
Jul 02, 2014
53171
53245
52735
53029
3,156,000
-143.00(-0.27%)
Jul 01, 2014
53170
53698
52887
53172
2,693,300
+4.00(+0.01%)
Jun 30, 2014
53159
53311
52709
53168
2,448,700
+10.70(+0.02%)
Jun 29, 2014
53507
53614
52919
53157
0
+0.00(+0.00%)
Jun 28, 2014
53507
53614
52919
53157
0
+0.30(+0.00%)
Jun 27, 2014
53507
53614
52919
53157
2,370,800
-350.00(-0.65%)
Jun 26, 2014
53427
53790
53331
53507
2,241,300
+81.00(+0.15%)
Jun 25, 2014
54281
54393
53363
53426
2,953,100
-855.00(-1.58%)
Jun 24, 2014
54194
55002
54094
54281
3,121,500
+71.00(+0.13%)
Jun 23, 2014
54637
54724
54097
54210
1,403,100
-428.20(-0.78%)
Jun 22, 2014
55192
55192
54540
54638
0
+0.00(+0.00%)
Jun 21, 2014
55192
55192
54540
54638
0
+0.20(+0.00%)
Jun 20, 2014
55192
55192
54540
54638
2,347,800
-565.00(-1.02%)
Jun 19, 2014
55203
55203
55203
55203
0
+1.00(+0.00%)
Jun 18, 2014
54300
55202
54046
55202
3,265,400
+902.00(+1.66%)
Jun 17, 2014
54630
54638
54150
54300
1,588,400
-330.00(-0.60%)
Jun 16, 2014
54807
54855
54475
54630
2,637,400
-176.60(-0.32%)
Jun 15, 2014
55102
55104
54649
54807
0
+0.00(+0.00%)
Jun 14, 2014
55102
55104
54649
54807
0
-0.40(-0.00%)
Jun 13, 2014
55102
55104
54649
54807
2,664,400
-295.00(-0.54%)
Jun 12, 2014
55102
55102
55102
55102
0
+0.00(+0.00%)
Jun 11, 2014
54677
55284
54677
55102
3,796,000
+498.00(+0.91%)
Jun 10, 2014
54273
54604
53960
54604
3,729,900
+331.00(+0.61%)
Jun 09, 2014
53129
54462
53091
54273
3,660,000
+1144.30(+2.15%)
Jun 08, 2014
51562
53175
51562
53129
0
+0.00(+0.00%)
Jun 07, 2014
51562
53175
51562
53129
0
-0.30(-0.00%)
Jun 06, 2014
51562
53175
51562
53129
4,298,400
+1570.00(+3.05%)
Jun 05, 2014
51833
52245
51470
51559
2,890,000
-274.00(-0.53%)
Jun 04, 2014
52032
52032
51609
51833
2,571,500
-199.00(-0.38%)
Jun 03, 2014
51606
52032
51377
52032
2,859,400
+426.00(+0.83%)
Jun 02, 2014
51239
51879
51239
51606
2,597,900
+366.70(+0.72%)
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.