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
)
128,188.34
-1292.55 (-1.00%)
Daily Price
Updated: 5:20 PM 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 (%)
Mar 31, 2014
49770
50418
49770
50415
3,645,900
+646.90(+1.30%)
Mar 30, 2014
49653
50180
49606
49768
0
+0.00(+0.00%)
Mar 29, 2014
49653
50180
49606
49768
0
+0.10(+0.00%)
Mar 28, 2014
49653
50181
49606
49768
4,230,500
+121.00(+0.24%)
Mar 27, 2014
47965
49647
47962
49647
5,928,200
+1681.00(+3.50%)
Mar 26, 2014
48182
48725
47963
47966
3,439,100
-214.00(-0.44%)
Mar 25, 2014
47993
48441
47950
48180
2,953,800
+187.00(+0.39%)
Mar 24, 2014
47382
48142
47382
47993
3,008,900
+612.10(+1.29%)
Mar 23, 2014
47272
47832
46721
47381
0
+0.00(+0.00%)
Mar 22, 2014
47272
47832
46721
47381
0
-0.10(-0.00%)
Mar 21, 2014
47272
47832
46721
47381
4,187,600
+102.00(+0.22%)
Mar 20, 2014
46565
47484
46151
47279
4,364,800
+712.00(+1.53%)
Mar 19, 2014
46153
46803
45910
46567
3,337,700
+416.00(+0.90%)
Mar 18, 2014
45115
46217
45075
46151
3,593,900
+1033.00(+2.29%)
Mar 17, 2014
44979
45499
44969
45118
2,929,300
+152.30(+0.34%)
Mar 15, 2014
45444
45562
44905
44966
0
-0.30(-0.00%)
Mar 14, 2014
45444
45562
44905
44966
3,477,100
-478.00(-1.05%)
Mar 13, 2014
45864
46176
45250
45444
3,118,200
-418.00(-0.91%)
Mar 12, 2014
45687
45916
45508
45862
3,021,300
+164.00(+0.36%)
Mar 11, 2014
45533
46050
45401
45698
3,281,500
+165.00(+0.36%)
Mar 10, 2014
46242
46242
45204
45533
3,673,600
-711.10(-1.54%)
Mar 09, 2014
47093
47218
46086
46244
0
+0.10(+0.00%)
Mar 08, 2014
47093
47218
46086
46244
3,982,800
-849.00(-1.80%)
Mar 07, 2014
46592
47401
46502
47093
3,164,900
+504.00(+1.08%)
Mar 06, 2014
47092
47154
46473
46589
2,293,000
-505.00(-1.07%)
Mar 05, 2014
47094
47094
47094
47094
0
+0.00(+0.00%)
Mar 04, 2014
47094
47094
47094
47094
0
-0.40(-0.00%)
Mar 03, 2014
47614
47813
47044
47094
0
+0.00(+0.00%)
Mar 02, 2014
47614
47813
47044
47094
0
+0.40(+0.00%)
Mar 01, 2014
47614
47813
47043
47094
4,088,300
-513.00(-1.08%)
Feb 28, 2014
46622
47781
46622
47607
3,046,300
+1008.00(+2.16%)
Feb 27, 2014
46718
47010
46403
46599
3,225,700
-117.00(-0.25%)
Feb 26, 2014
47388
47388
46614
46716
2,924,800
-678.00(-1.43%)
Feb 25, 2014
47376
47539
46991
47394
2,990,700
+0.50(+0.00%)
Feb 24, 2014
47376
47539
46991
47394
0
+13.30(+0.03%)
Feb 23, 2014
47290
47816
47075
47380
0
+0.20(+0.00%)
Feb 22, 2014
47290
47816
47075
47380
2,605,800
+91.00(+0.19%)
Feb 21, 2014
47127
47600
46634
47289
2,996,900
+138.00(+0.29%)
Feb 20, 2014
46597
47155
46134
47151
3,995,400
+551.00(+1.18%)
Feb 19, 2014
47575
47712
46600
46600
3,860,000
-976.00(-2.05%)
Feb 18, 2014
48200
48298
47540
47576
1,884,200
-625.10(-1.30%)
Feb 17, 2014
47816
48314
47756
48201
0
+0.00(+0.00%)
Feb 16, 2014
47816
48314
47756
48201
0
+0.10(+0.00%)
Feb 15, 2014
47816
48314
47756
48201
3,192,200
+388.00(+0.81%)
Feb 14, 2014
48211
48211
47129
47813
3,167,100
-404.00(-0.84%)
Feb 13, 2014
48467
48669
48044
48217
2,766,300
-246.00(-0.51%)
Feb 12, 2014
47715
48604
47589
48463
3,379,300
+752.00(+1.58%)
Feb 11, 2014
48070
48136
47465
47711
2,634,500
+0.20(+0.00%)
Feb 10, 2014
48070
48136
47465
47711
0
-362.80(-0.75%)
Feb 09, 2014
47740
48253
47557
48074
0
-0.40(-0.00%)
Feb 08, 2014
47739
48253
47557
48074
3,195,800
+336.00(+0.70%)
Feb 07, 2014
46988
48034
46632
47738
3,632,200
+1114.00(+2.39%)
Feb 06, 2014
46964
47148
46224
46624
3,358,900
-340.00(-0.72%)
Feb 05, 2014
46148
47132
46146
46964
3,471,600
+816.00(+1.77%)
Feb 04, 2014
47623
47623
46109
46148
3,622,100
+0.50(+0.00%)
Feb 03, 2014
47623
47623
46109
46148
0
-1491.50(-3.13%)
Feb 02, 2014
47234
47652
46814
47639
0
+0.00(+0.00%)
Feb 01, 2014
47234
47652
46814
47639
3,718,700
+395.00(+0.84%)
Jan 31, 2014
47554
48034
47115
47244
3,108,300
-313.00(-0.66%)
Jan 30, 2014
47839
47884
47154
47557
3,324,900
-284.00(-0.59%)
Jan 29, 2014
47750
48488
47750
47841
2,694,500
+140.00(+0.29%)
Jan 28, 2014
47782
48147
47493
47701
2,936,000
-0.10(-0.00%)
Jan 27, 2014
47782
48147
47493
47701
0
-85.90(-0.18%)
Jan 25, 2014
48325
48327
47494
47787
3,535,000
-534.00(-1.11%)
Jan 24, 2014
49294
49598
48321
48321
3,881,700
-979.00(-1.99%)
Jan 23, 2014
48543
49487
48543
49300
3,873,300
+758.00(+1.56%)
Jan 22, 2014
48728
49124
48440
48542
3,104,400
-166.00(-0.34%)
Jan 21, 2014
49181
49292
48673
48708
1,413,000
-0.40(-0.00%)
Jan 20, 2014
49181
49292
48673
48708
0
-473.60(-0.96%)
Jan 18, 2014
49696
49868
49174
49182
2,615,000
-514.00(-1.03%)
Jan 17, 2014
50106
50577
49628
49696
2,944,500
-409.00(-0.82%)
Jan 16, 2014
49715
50230
49715
50105
2,835,600
+402.00(+0.81%)
Jan 15, 2014
49421
49834
49263
49703
2,887,800
+276.00(+0.56%)
Jan 14, 2014
49708
50003
49309
49427
2,803,000
+0.10(+0.00%)
Jan 13, 2014
49708
50003
49309
49427
0
-269.50(-0.54%)
Jan 12, 2014
49322
50145
49267
49696
0
+0.40(+0.00%)
Jan 11, 2014
49322
50145
49267
49696
3,509,600
+374.00(+0.76%)
Jan 10, 2014
50576
50576
49259
49322
3,702,600
-1255.00(-2.48%)
Jan 09, 2014
50431
50793
50424
50577
2,916,500
+147.00(+0.29%)
Jan 08, 2014
50982
51478
50429
50430
3,339,500
-544.00(-1.07%)
Jan 07, 2014
50980
51002
50451
50974
3,727,800
+0.40(+0.00%)
Jan 06, 2014
50980
51002
50451
50974
0
-7.50(-0.01%)
Jan 05, 2014
50348
50981
50269
50981
0
+0.10(+0.00%)
Jan 04, 2014
50348
50981
50269
50981
7,360,400
+640.00(+1.27%)
Jan 03, 2014
51522
51656
50246
50341
3,476,300
-1166.00(-2.26%)
Jan 02, 2014
51507
51507
51507
51507
0
-0.20(-0.00%)
Jan 01, 2014
51274
51996
51274
51507
0
+0.20(+0.00%)
Dec 31, 2013
51274
51996
51274
51507
2,048,600
-0.20(-0.00%)
Dec 30, 2013
51274
51996
51274
51507
0
+240.60(+0.47%)
Dec 29, 2013
51240
51395
51207
51267
0
-0.40(-0.00%)
Dec 28, 2013
51239
51395
51207
51267
2,002,600
+46.00(+0.09%)
Dec 27, 2013
51358
51610
51185
51221
1,810,000
+0.00(+0.00%)
Dec 26, 2013
51358
51610
51185
51221
0
-135.00(-0.26%)
Dec 25, 2013
51356
51356
51356
51356
0
+0.00(+0.00%)
Dec 24, 2013
51188
51605
51188
51356
2,305,800
-0.10(-0.00%)
Dec 23, 2013
51188
51605
51188
51356
0
+170.40(+0.33%)
Dec 22, 2013
51620
51641
51025
51186
0
-0.30(-0.00%)
Dec 21, 2013
51620
51641
51025
51186
3,715,200
+367.00(+0.72%)
Dec 20, 2013
50578
51168
50578
50819
1,146,000
+256.00(+0.51%)
Dec 19, 2013
50110
50869
50110
50563
4,527,700
+473.00(+0.94%)
Dec 18, 2013
50279
50563
50049
50090
2,678,300
-190.00(-0.38%)
Dec 17, 2013
50049
50611
50049
50280
2,796,500
+0.40(+0.00%)
Dec 16, 2013
50049
50612
50049
50280
0
+228.40(+0.46%)
Dec 15, 2013
50133
50519
50006
50051
0
+0.20(+0.00%)
Dec 14, 2013
50133
50519
50006
50051
2,875,700
-71.00(-0.14%)
Dec 13, 2013
50077
50331
49842
50122
3,049,400
+54.00(+0.11%)
Dec 12, 2013
50991
51039
50068
50068
3,083,200
-925.00(-1.81%)
Dec 11, 2013
51167
51334
50956
50993
2,128,000
-172.00(-0.34%)
Dec 10, 2013
50942
51298
50832
51165
2,277,900
-0.40(-0.00%)
Dec 09, 2013
50942
51298
50832
51165
0
+221.10(+0.43%)
Dec 08, 2013
50788
51365
50610
50944
0
+0.30(+0.00%)
Dec 07, 2013
50788
51365
50610
50944
3,353,300
+156.00(+0.31%)
Dec 06, 2013
50220
51124
50220
50788
3,672,300
+572.00(+1.14%)
Dec 05, 2013
50359
50744
50114
50216
3,641,200
-133.00(-0.26%)
Dec 04, 2013
51240
51257
50224
50349
3,683,100
-896.00(-1.75%)
Dec 03, 2013
52479
52479
51245
51245
3,793,600
+0.10(+0.00%)
Dec 02, 2013
52479
52479
51245
51245
0
-1237.60(-2.36%)
Dec 01, 2013
51847
52482
51847
52482
0
+0.50(+0.00%)
Nov 30, 2013
51847
52482
51847
52482
2,633,500
+635.00(+1.22%)
Nov 29, 2013
51862
52458
51697
51847
2,416,600
-14.00(-0.03%)
Nov 28, 2013
51448
52113
51448
51861
3,108,000
+414.00(+0.80%)
Nov 27, 2013
52259
52410
51433
51447
3,730,200
-817.00(-1.56%)
Nov 26, 2013
52807
52995
52116
52264
3,075,300
+0.50(+0.00%)
Nov 25, 2013
52807
52995
52116
52264
0
-537.20(-1.02%)
Nov 24, 2013
52686
53221
52096
52801
0
-0.30(-0.00%)
Nov 23, 2013
52686
53221
52096
52801
3,467,000
+113.00(+0.21%)
Nov 22, 2013
53027
53027
52190
52688
3,624,600
+0.00(+0.00%)
Nov 21, 2013
53027
53027
52190
52688
0
-345.00(-0.65%)
Nov 20, 2013
54304
54304
52831
53033
3,649,200
-1274.00(-2.35%)
Nov 19, 2013
53452
54317
53452
54307
3,320,500
+0.00(+0.00%)
Nov 18, 2013
53452
54317
53452
54307
0
+855.40(+1.60%)
Nov 17, 2013
52233
53566
52233
53452
0
+0.00(+0.00%)
Nov 16, 2013
52233
53566
52233
53452
0
-0.40(-0.00%)
Nov 15, 2013
52233
53566
52233
53452
3,609,700
+1222.00(+2.34%)
Nov 14, 2013
51804
52271
51290
52230
3,415,400
+426.00(+0.82%)
Nov 13, 2013
52624
52811
51636
51804
3,848,200
-820.00(-1.56%)
Nov 12, 2013
52247
52646
52072
52624
2,317,800
+0.10(+0.00%)
Nov 11, 2013
52247
52646
52072
52624
0
+375.00(+0.72%)
Nov 10, 2013
52739
52868
51735
52249
0
-0.10(-0.00%)
Nov 09, 2013
52739
52868
51735
52249
4,105,300
-492.00(-0.93%)
Nov 08, 2013
53390
53891
52558
52741
4,874,300
-644.00(-1.21%)
Nov 07, 2013
53840
53857
53073
53385
4,258,800
-447.00(-0.83%)
Nov 06, 2013
54436
54539
53731
53832
3,327,700
-605.00(-1.11%)
Nov 05, 2013
54014
54531
54008
54437
2,731,000
+0.10(+0.00%)
Nov 04, 2013
54014
54531
54008
54437
0
+423.70(+0.78%)
Nov 03, 2013
54255
54387
53753
54013
0
+0.00(+0.00%)
Nov 02, 2013
54255
54387
53753
54013
0
+0.20(+0.00%)
Nov 01, 2013
54255
54387
53753
54013
4,094,400
-243.00(-0.45%)
Oct 31, 2013
54174
54466
53602
54256
12,953,800
+83.00(+0.15%)
Oct 30, 2013
54541
54764
53917
54173
6,039,200
-366.00(-0.67%)
Oct 29, 2013
55076
55267
54224
54539
6,136,200
-534.00(-0.97%)
Oct 28, 2013
54156
55076
54070
55073
5,796,100
+918.90(+1.70%)
Oct 27, 2013
54863
54911
54141
54154
0
+0.00(+0.00%)
Oct 26, 2013
54863
54911
54141
54154
0
+0.10(+0.00%)
Oct 25, 2013
54863
54911
54141
54154
4,940,300
-723.00(-1.32%)
Oct 24, 2013
55440
55864
54443
54877
5,649,300
-563.00(-1.02%)
Oct 23, 2013
56459
56459
55380
55440
4,019,200
-1020.00(-1.81%)
Oct 22, 2013
56074
56720
55898
56460
4,607,000
+383.00(+0.68%)
Oct 21, 2013
55380
56109
55257
56077
4,658,500
+698.50(+1.26%)
Oct 20, 2013
55360
56052
55004
55378
0
+0.00(+0.00%)
Oct 19, 2013
55360
56052
55004
55378
0
+0.50(+0.00%)
Oct 18, 2013
55360
56052
55004
55378
5,977,600
+20.00(+0.04%)
Oct 17, 2013
55966
56168
55146
55358
7,207,200
-615.00(-1.10%)
Oct 16, 2013
54983
56747
54902
55973
12,960,000
+992.00(+1.80%)
Oct 15, 2013
54176
55190
54053
54981
8,575,300
+810.00(+1.50%)
Oct 14, 2013
53150
54197
52833
54171
4,094,500
+1021.40(+1.92%)
Oct 13, 2013
53000
53301
52739
53150
0
+0.00(+0.00%)
Oct 12, 2013
53000
53301
52739
53150
0
-0.40(-0.00%)
Oct 11, 2013
53000
53301
52739
53150
3,052,400
+153.00(+0.29%)
Oct 10, 2013
52550
53133
52512
52997
4,136,800
+449.00(+0.85%)
Oct 09, 2013
52313
52836
51955
52548
4,212,400
+236.00(+0.45%)
Oct 08, 2013
52413
52556
51870
52312
4,002,600
-105.00(-0.20%)
Oct 07, 2013
52841
52912
52274
52417
3,472,200
-432.00(-0.82%)
Oct 06, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 05, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 04, 2013
52489
52872
52113
52849
4,300,400
+359.00(+0.68%)
Oct 03, 2013
53101
53429
52296
52490
3,992,100
-610.00(-1.15%)
Oct 02, 2013
53176
53474
52871
53100
4,144,800
-79.00(-0.15%)
Oct 01, 2013
52337
53179
52093
53179
5,041,900
+841.00(+1.61%)
Sep 30, 2013
53737
53737
52291
52338
6,498,600
-1400.90(-2.61%)
Sep 29, 2013
53781
54131
53611
53739
0
-0.10(-0.00%)
Sep 27, 2013
53781
54131
53611
53739
4,217,400
-44.00(-0.08%)
Sep 26, 2013
54263
54344
53429
53783
6,266,400
-478.00(-0.88%)
Sep 25, 2013
54425
54612
53968
54261
3,904,000
-170.00(-0.31%)
Sep 24, 2013
54600
54818
54164
54431
4,296,000
-171.00(-0.31%)
Sep 23, 2013
54110
54683
54027
54602
3,915,400
+492.00(+0.91%)
Sep 21, 2013
55095
55242
54018
54110
0
+0.00(+0.00%)
Sep 20, 2013
55095
55243
54019
54110
4,421,000
-986.00(-1.79%)
Sep 19, 2013
55703
55900
54966
55096
5,134,600
-607.00(-1.09%)
Sep 18, 2013
54273
55827
53982
55703
7,541,000
+1432.00(+2.64%)
Sep 17, 2013
53823
54271
53576
54271
4,249,200
+449.00(+0.83%)
Sep 16, 2013
53799
54463
53559
53822
4,775,000
+24.50(+0.05%)
Sep 15, 2013
53311
53859
52917
53798
0
+0.00(+0.00%)
Sep 14, 2013
53311
53859
52917
53798
0
-0.50(-0.00%)
Sep 13, 2013
53311
53859
52917
53798
4,938,600
+491.00(+0.92%)
Sep 12, 2013
53570
53839
52945
53307
6,094,600
-263.00(-0.49%)
Sep 11, 2013
53982
54304
53307
53570
6,817,000
-409.00(-0.76%)
Sep 10, 2013
54252
54740
53769
53979
6,826,400
-273.00(-0.50%)
Sep 09, 2013
53752
54531
53257
54252
7,775,400
+502.60(+0.94%)
Sep 08, 2013
52354
54125
52354
53749
0
+0.00(+0.00%)
Sep 07, 2013
52354
54125
52354
53749
0
+0.40(+0.00%)
Sep 06, 2013
52354
54125
52354
53749
10,524,400
+1397.00(+2.67%)
Sep 05, 2013
51715
52498
51256
52352
6,194,200
+636.00(+1.23%)
Sep 04, 2013
51621
51830
51108
51716
5,036,400
+90.00(+0.17%)
Sep 03, 2013
51833
52289
51422
51626
6,887,000
-209.00(-0.40%)
Sep 02, 2013
50012
51976
50012
51835
9,666,200
+1826.60(+3.65%)
Sep 01, 2013
49932
50480
49649
50008
0
+0.00(+0.00%)
Aug 31, 2013
49932
50480
49649
50008
0
+0.40(+0.00%)
Aug 30, 2013
49932
50480
49649
50008
14,233,400
+86.00(+0.17%)
Aug 29, 2013
49867
50558
49845
49922
7,991,000
+55.00(+0.11%)
Aug 28, 2013
50092
50591
49530
49867
8,503,400
-225.00(-0.45%)
Aug 27, 2013
51425
51425
50018
50092
5,718,400
-1337.00(-2.60%)
Aug 26, 2013
52200
52398
51429
51429
4,283,400
-768.10(-1.47%)
Aug 25, 2013
51401
52197
51166
52197
0
+0.00(+0.00%)
Aug 24, 2013
51401
52197
51166
52197
0
+0.10(+0.00%)
Aug 23, 2013
51401
52197
51166
52197
5,887,800
+799.00(+1.55%)
Aug 22, 2013
50408
51458
50408
51398
5,570,000
+993.00(+1.97%)
Aug 21, 2013
50501
51171
50055
50405
5,993,400
-102.00(-0.20%)
Aug 20, 2013
51561
51561
50499
50507
5,834,400
-1067.00(-2.07%)
Aug 19, 2013
51540
52089
51115
51574
6,388,000
+35.20(+0.07%)
Aug 18, 2013
50906
51555
50800
51539
0
+0.00(+0.00%)
Aug 17, 2013
50906
51555
50800
51539
0
-0.20(-0.00%)
Aug 16, 2013
50906
51555
50800
51539
7,402,400
+631.00(+1.24%)
Aug 15, 2013
50880
51453
50050
50908
8,357,400
+12.00(+0.02%)
Aug 14, 2013
50594
51364
50414
50896
11,269,000
+295.00(+0.58%)
Aug 13, 2013
50299
50734
50040
50601
6,511,900
+302.00(+0.60%)
Aug 12, 2013
49878
51380
49878
50299
7,041,200
+424.10(+0.85%)
Aug 11, 2013
48949
50000
48836
49875
0
+0.00(+0.00%)
Aug 10, 2013
48949
50000
48836
49875
0
-0.10(-0.00%)
Aug 09, 2013
48949
50001
48836
49875
6,321,000
+946.00(+1.93%)
Aug 08, 2013
47453
49230
47453
48929
5,221,800
+1482.00(+3.12%)
Aug 07, 2013
47422
47665
47164
47447
4,463,400
+25.00(+0.05%)
Aug 06, 2013
48436
48522
47225
47422
5,267,000
-1014.00(-2.09%)
Aug 05, 2013
48477
48707
48264
48436
3,743,000
-38.00(-0.08%)
Aug 04, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 03, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 02, 2013
49141
49550
48448
48474
4,491,200
-667.00(-1.36%)
Aug 01, 2013
48235
49281
48235
49141
4,687,400
+907.00(+1.88%)
Jul 31, 2013
48558
48824
48140
48234
4,944,600
-328.00(-0.68%)
Jul 30, 2013
49220
49669
48560
48562
0
-650.00(-1.32%)
Jul 29, 2013
49414
49461
48975
49212
3,285,200
-210.10(-0.43%)
Jul 28, 2013
49068
49422
48633
49422
0
+0.00(+0.00%)
Jul 27, 2013
49068
49422
48633
49422
0
+0.10(+0.00%)
Jul 26, 2013
49068
49422
48633
49422
3,997,400
+355.00(+0.72%)
Jul 25, 2013
48372
49123
48007
49067
4,935,600
+693.00(+1.43%)
Jul 24, 2013
48816
48888
47999
48374
5,006,400
-446.00(-0.91%)
Jul 23, 2013
48579
49379
48579
48820
4,579,400
+246.00(+0.51%)
Jul 22, 2013
47407
48879
47407
48574
4,132,000
+1173.80(+2.48%)
Jul 21, 2013
47650
47650
47163
47400
0
+0.00(+0.00%)
Jul 20, 2013
47650
47650
47163
47400
0
+0.20(+0.00%)
Jul 19, 2013
47650
47650
47163
47400
3,474,000
-257.00(-0.54%)
Jul 18, 2013
47404
48057
47093
47657
4,285,200
+250.00(+0.53%)
Jul 17, 2013
46869
47710
46869
47407
5,185,000
+538.00(+1.15%)
Jul 16, 2013
46749
47330
46417
46869
4,775,800
+130.00(+0.28%)
Jul 15, 2013
45533
46840
45533
46739
4,842,800
+1205.80(+2.65%)
Jul 14, 2013
46624
46624
45529
45533
0
+0.00(+0.00%)
Jul 13, 2013
46624
46624
45529
45533
0
+0.20(+0.00%)
Jul 12, 2013
46624
46624
45529
45533
5,357,200
-1093.00(-2.34%)
Jul 11, 2013
45494
46719
45494
46626
5,587,800
+1143.00(+2.51%)
Jul 10, 2013
45211
45955
45082
45483
4,867,600
+407.50(+0.90%)
Jul 09, 2013
45211
45740
44839
45076
0
-0.50(-0.00%)
Jul 08, 2013
45211
45740
44839
45076
4,664,000
-134.50(-0.30%)
Jul 07, 2013
45757
45757
44107
45210
0
+0.00(+0.00%)
Jul 06, 2013
45757
45757
44107
45210
0
+0.50(+0.00%)
Jul 05, 2013
45757
45757
44107
45210
6,988,200
-553.00(-1.21%)
Jul 04, 2013
45046
46097
45046
45763
5,100,400
+719.00(+1.60%)
Jul 03, 2013
45227
45827
44552
45044
6,998,800
-185.00(-0.41%)
Jul 02, 2013
47222
47222
44819
45229
8,123,400
-2001.00(-4.24%)
Jul 01, 2013
47458
47674
46676
47230
6,658,400
-227.10(-0.48%)
Jun 30, 2013
47609
47639
47059
47457
0
+0.00(+0.00%)
Jun 29, 2013
47609
47639
47059
47457
0
+0.10(+0.00%)
Jun 28, 2013
47609
47639
47059
47457
5,752,800
-152.00(-0.32%)
Jun 27, 2013
47135
48053
47135
47609
5,567,200
+437.00(+0.93%)
Jun 26, 2013
46903
47725
46903
47172
5,636,200
+279.00(+0.59%)
Jun 25, 2013
45967
47119
45967
46893
4,773,600
+928.00(+2.02%)
Jun 24, 2013
47039
47039
45406
45965
6,301,400
-1091.00(-2.32%)
Jun 23, 2013
48209
48209
46918
47056
0
+0.00(+0.00%)
Jun 21, 2013
48209
48209
46918
47056
6,416,400
-1158.00(-2.40%)
Jun 20, 2013
47884
48214
45930
48214
8,789,400
+321.00(+0.67%)
Jun 19, 2013
49457
49698
47838
47893
6,582,600
-1572.00(-3.18%)
Jun 18, 2013
49089
49550
48414
49465
5,977,200
+376.00(+0.77%)
Jun 17, 2013
49337
50123
49074
49089
5,324,600
-243.30(-0.49%)
Jun 16, 2013
50415
50656
49330
49332
0
+0.00(+0.00%)
Jun 15, 2013
50415
50656
49330
49332
0
+0.30(+0.00%)
Jun 14, 2013
50415
50656
49330
49332
5,826,000
-1083.00(-2.15%)
Jun 13, 2013
49758
50444
48968
50415
6,228,400
+1234.00(+2.51%)
Jun 12, 2013
49777
50380
48746
49181
7,780,000
-589.00(-1.18%)
Jun 11, 2013
51314
51314
49709
49770
5,560,600
-1547.00(-3.01%)
Jun 10, 2013
51619
51836
51160
51317
4,689,400
-301.60(-0.58%)
Jun 09, 2013
52877
52877
51428
51619
0
+0.00(+0.00%)
Jun 08, 2013
52877
52877
51428
51619
0
-0.40(-0.00%)
Jun 07, 2013
52877
52877
51428
51619
5,635,400
-1266.00(-2.39%)
Jun 06, 2013
52813
52937
52244
52885
4,088,800
+86.00(+0.16%)
Jun 05, 2013
54019
54207
52774
52799
4,630,200
-1219.00(-2.26%)
Jun 04, 2013
53944
54289
53498
54018
4,314,600
+74.00(+0.14%)
Jun 03, 2013
53512
53993
53143
53944
4,336,200
+437.90(+0.82%)
Jun 02, 2013
54632
54776
52942
53506
0
+0.10(+0.00%)
May 31, 2013
54633
54776
52942
53506
8,790,400
-1128.70(-2.07%)
May 30, 2013
56032
56032
54635
54635
0
-0.30(-0.00%)
May 29, 2013
56032
56032
54635
54635
5,004,200
-1401.00(-2.50%)
May 28, 2013
56399
56979
56009
56036
4,175,200
-360.00(-0.64%)
May 27, 2013
56415
56562
56353
56396
2,051,200
-10.20(-0.02%)
May 26, 2013
56350
56506
55901
56406
0
+0.20(+0.00%)
May 24, 2013
56350
56506
55901
56406
4,852,600
+56.00(+0.10%)
May 23, 2013
56423
56423
55379
56350
4,072,000
-79.00(-0.14%)
May 22, 2013
56269
57099
56037
56429
4,872,400
+164.00(+0.29%)
May 21, 2013
55699
56265
55379
56265
3,898,600
+564.00(+1.01%)
May 20, 2013
55162
55705
54630
55701
4,164,800
+536.70(+0.97%)
May 19, 2013
54780
55489
54780
55164
0
+0.30(+0.00%)
May 17, 2013
54780
55489
54780
55164
4,067,400
+391.00(+0.71%)
May 16, 2013
54943
55539
54592
54773
5,080,200
-163.00(-0.30%)
May 15, 2013
54668
55216
54488
54936
4,899,800
+269.00(+0.49%)
May 14, 2013
54442
55030
54327
54667
5,094,800
+219.00(+0.40%)
May 13, 2013
55106
55106
54389
54448
3,956,400
-659.80(-1.20%)
May 12, 2013
55446
55446
54832
55108
0
-0.20(-0.00%)
May 10, 2013
55446
55446
54832
55108
5,315,200
-340.00(-0.61%)
May 09, 2013
55805
56072
54905
55448
4,799,400
-357.00(-0.64%)
May 08, 2013
56281
56814
55805
55805
6,519,800
-470.00(-0.84%)
May 07, 2013
55429
56450
55207
56275
6,235,400
+845.00(+1.52%)
May 06, 2013
55488
55542
54652
55430
6,452,600
-58.10(-0.10%)
May 05, 2013
55330
56366
55330
55488
0
+0.10(+0.00%)
May 03, 2013
55330
56366
55330
55488
8,860,800
+166.00(+0.30%)
May 02, 2013
55919
55919
55104
55322
5,436,000
-588.40(-1.05%)
May 01, 2013
54888
55910
54585
55910
0
+0.40(+0.00%)
Apr 30, 2013
54888
55910
54585
55910
7,138,200
+1023.00(+1.86%)
Apr 29, 2013
54254
55336
54254
54887
5,931,200
+635.00(+1.17%)
Apr 28, 2013
54963
55034
54147
54252
0
+0.00(+0.00%)
Apr 27, 2013
54963
55034
54147
54252
0
+0.00(+0.00%)
Apr 26, 2013
54963
55034
54147
54252
4,660,200
-711.00(-1.29%)
Apr 25, 2013
54989
55544
54792
54963
4,347,800
-21.00(-0.04%)
Apr 24, 2013
54875
55546
54723
54984
3,949,800
+99.00(+0.18%)
Apr 23, 2013
54301
55282
54165
54885
5,365,600
+587.00(+1.08%)
Apr 22, 2013
53927
54298
53420
54298
4,174,800
+369.00(+0.68%)
Apr 19, 2013
53169
54018
53169
53929
3,733,000
+763.00(+1.44%)
Apr 18, 2013
52887
53474
52392
53166
4,554,200
+284.00(+0.54%)
Apr 17, 2013
53984
53984
52540
52882
7,413,000
-1109.00(-2.05%)
Apr 16, 2013
52953
54095
52953
53991
4,353,800
+1041.00(+1.97%)
Apr 15, 2013
54952
54952
52950
52950
4,709,400
-1639.50(-3.00%)
Apr 14, 2013
55398
55398
54458
54590
0
-373.50(-0.68%)
Apr 12, 2013
55398
55531
54458
54963
4,805,800
-438.00(-0.79%)
Apr 11, 2013
56190
56284
55174
55401
3,836,800
-786.00(-1.40%)
Apr 10, 2013
55913
56976
55913
56187
5,388,600
+275.00(+0.49%)
Apr 09, 2013
55101
56305
55101
55912
5,186,200
+820.00(+1.49%)
Apr 08, 2013
55049
55136
54333
55092
5,504,200
+442.70(+0.81%)
Apr 06, 2013
54646
54792
53794
54649
0
-401.70(-0.73%)
Apr 05, 2013
54646
55227
53794
55051
5,975,800
+403.00(+0.74%)
Apr 04, 2013
55563
55579
54432
54648
4,574,000
-915.00(-1.65%)
Apr 03, 2013
54888
55574
54740
55563
4,480,400
+674.00(+1.23%)
Apr 02, 2013
55901
56257
54809
54889
3,588,600
-1013.00(-1.81%)
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.