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: 5:20 PM EDT, May 10, 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 (%)
Apr 30, 2010
67975
67975
67243
67530
2,120,200
-448.00(-0.66%)
Apr 29, 2010
66661
68012
66661
67978
1,609,400
+1322.00(+1.98%)
Apr 28, 2010
66513
67253
65914
66656
1,855,600
+145.00(+0.22%)
Apr 27, 2010
68868
68868
66499
66511
2,062,200
-2361.00(-3.43%)
Apr 26, 2010
69509
69810
68813
68872
1,179,400
-637.50(-0.92%)
Apr 24, 2010
69388
69709
68832
69510
0
+0.50(+0.00%)
Apr 23, 2010
69388
69709
68832
69509
1,366,800
+123.00(+0.18%)
Apr 22, 2010
69313
69528
68081
69386
1,787,200
+67.60(+0.10%)
Apr 21, 2010
69101
69702
69101
69318
0
+0.40(+0.00%)
Apr 20, 2010
69101
69702
69101
69318
1,750,200
+220.00(+0.32%)
Apr 19, 2010
69418
69431
68378
69098
1,722,000
-323.40(-0.47%)
Apr 17, 2010
70522
70522
69013
69421
0
+0.40(+0.00%)
Apr 16, 2010
70522
70522
69013
69421
2,043,800
-1103.00(-1.56%)
Apr 15, 2010
71036
71066
70429
70524
2,264,600
-511.00(-0.72%)
Apr 14, 2010
70794
71207
70628
71035
1,758,800
+243.00(+0.34%)
Apr 13, 2010
70618
71053
70169
70792
1,634,200
+178.00(+0.25%)
Apr 12, 2010
71414
71607
70505
70614
1,471,600
-803.30(-1.12%)
Apr 10, 2010
71783
71989
71307
71417
0
+0.30(+0.00%)
Apr 09, 2010
71783
71989
71307
71417
1,680,000
-368.00(-0.51%)
Apr 08, 2010
70793
71805
70462
71785
1,701,800
+992.00(+1.40%)
Apr 07, 2010
71092
71257
70531
70793
1,720,400
-303.00(-0.43%)
Apr 06, 2010
71290
71711
70823
71096
1,697,000
-194.00(-0.27%)
Apr 05, 2010
71148
71645
71148
71290
1,316,000
+153.70(+0.22%)
Apr 04, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 03, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 02, 2010
70374
71401
70373
71136
0
+0.30(+0.00%)
Apr 01, 2010
70375
71401
70373
71136
1,552,800
+764.00(+1.09%)
Mar 31, 2010
69960
70392
69573
70372
1,676,800
+412.00(+0.59%)
Mar 30, 2010
69942
70451
69750
69960
1,490,000
+21.00(+0.03%)
Mar 29, 2010
68681
69943
68681
69939
1,528,000
+1256.30(+1.83%)
Mar 27, 2010
68442
68910
68024
68683
0
-0.30(-0.00%)
Mar 26, 2010
68442
68910
68024
68683
1,771,400
+241.00(+0.35%)
Mar 25, 2010
68916
69572
68377
68442
1,478,400
-471.00(-0.68%)
Mar 24, 2010
69382
69677
68744
68913
1,597,400
-474.00(-0.68%)
Mar 23, 2010
69049
69613
68913
69387
1,606,600
+345.00(+0.50%)
Mar 22, 2010
68814
69121
67899
69042
1,395,200
+213.00(+0.31%)
Mar 20, 2010
69701
69998
68773
68829
0
+0.00(+0.00%)
Mar 19, 2010
69701
69998
68773
68829
1,957,400
-868.00(-1.25%)
Mar 18, 2010
69726
70128
68972
69697
1,656,200
-26.00(-0.04%)
Mar 17, 2010
69945
70424
69376
69723
1,372,000
-219.00(-0.31%)
Mar 16, 2010
69023
69949
69022
69942
1,302,400
+918.00(+1.33%)
Mar 15, 2010
69340
69384
68623
69024
1,453,000
-317.40(-0.46%)
Mar 14, 2010
69901
70486
69341
69341
0
+0.40(+0.00%)
Mar 13, 2010
69901
70486
69341
69341
1,569,000
-544.00(-0.78%)
Mar 12, 2010
69981
70183
69411
69885
1,627,200
-94.00(-0.13%)
Mar 11, 2010
69578
70476
69578
69979
1,909,200
+403.00(+0.58%)
Mar 10, 2010
68573
70144
68255
69576
2,464,200
+1001.00(+1.46%)
Mar 09, 2010
68851
69070
68318
68575
1,428,200
-0.50(-0.00%)
Mar 08, 2010
68851
69070
68318
68576
0
-271.00(-0.39%)
Mar 07, 2010
67823
68930
67823
68846
0
-0.50(-0.00%)
Mar 06, 2010
67823
68930
67823
68847
1,950,600
+1032.00(+1.52%)
Mar 05, 2010
67643
68198
66924
67815
1,398,600
+174.00(+0.26%)
Mar 04, 2010
67780
68813
67482
67641
2,113,800
-138.00(-0.20%)
Mar 03, 2010
67228
68250
67228
67779
1,708,600
+551.00(+0.82%)
Mar 02, 2010
66511
67397
66511
67228
1,363,000
+0.10(+0.00%)
Mar 01, 2010
66511
67397
66511
67228
0
+724.60(+1.09%)
Feb 28, 2010
66118
66510
65608
66503
0
+0.30(+0.00%)
Feb 27, 2010
66118
66510
65607
66503
1,731,400
+382.00(+0.58%)
Feb 26, 2010
65765
66325
64429
66121
1,792,200
+326.00(+0.50%)
Feb 25, 2010
66110
66514
65534
65795
1,573,000
-313.00(-0.47%)
Feb 24, 2010
67179
67179
65660
66108
1,644,800
-1076.00(-1.60%)
Feb 23, 2010
67598
68120
67035
67184
1,401,600
-0.20(-0.00%)
Feb 22, 2010
67598
68120
67035
67184
0
-413.20(-0.61%)
Feb 21, 2010
67810
67935
67210
67597
0
+0.40(+0.00%)
Feb 20, 2010
67811
67935
67210
67597
1,248,000
-239.00(-0.35%)
Feb 19, 2010
67285
67836
66550
67836
1,286,600
+551.00(+0.82%)
Feb 18, 2010
65863
67542
65863
67285
0
+0.40(+0.00%)
Feb 17, 2010
65864
67542
65864
67285
0
+1429.60(+2.17%)
Feb 16, 2010
66129
66133
65123
65855
0
+0.00(+0.00%)
Feb 15, 2010
66129
66133
65123
65855
0
+0.00(+0.00%)
Feb 13, 2010
66129
66133
65123
65855
873,200
-274.00(-0.41%)
Feb 12, 2010
65050
66145
64344
66129
1,259,000
+1078.00(+1.66%)
Feb 11, 2010
64721
65170
64320
65051
891,000
+333.00(+0.51%)
Feb 10, 2010
63164
65526
63164
64718
1,357,400
+1565.00(+2.48%)
Feb 09, 2010
62760
63923
62728
63153
1,875,600
-0.10(-0.00%)
Feb 08, 2010
62760
63923
62728
63153
0
+390.10(+0.62%)
Feb 06, 2010
63934
64001
61341
62763
3,053,000
-1171.00(-1.83%)
Feb 05, 2010
67100
67100
63750
63934
2,262,400
-3175.00(-4.73%)
Feb 04, 2010
67163
67347
66774
67109
1,765,000
-54.00(-0.08%)
Feb 03, 2010
66589
67321
66539
67163
1,587,800
+591.00(+0.89%)
Feb 02, 2010
65402
66763
65362
66572
1,494,400
+0.30(+0.00%)
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.