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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021
3.773
3.802
3.692
3.703
51,882,648
-0.18(-4.74%)
Jan 28, 2021
3.916
3.953
3.832
3.887
61,995,868
+0.08(+2.03%)
Jan 27, 2021
3.787
3.935
3.695
3.809
85,048,576
-0.00(-0.10%)
Jan 26, 2021
3.832
3.894
3.791
3.813
88,995,952
+0.10(+2.58%)
Jan 25, 2021
3.725
3.728
3.614
3.717
49,317,636
-0.04(-0.98%)
Jan 22, 2021
3.739
3.806
3.699
3.754
87,651,720
-0.13(-3.23%)
Jan 21, 2021
3.997
3.997
3.843
3.879
40,237,956
-0.11(-2.77%)
Jan 20, 2021
4.071
4.078
3.979
3.990
47,534,336
-0.02(-0.46%)
Jan 19, 2021
4.030
4.042
3.942
4.008
59,648,020
-0.01(-0.18%)
Jan 15, 2021
4.067
4.104
3.997
4.016
96,970,808
-0.23(-5.46%)
Jan 14, 2021
4.141
4.270
4.108
4.248
75,433,112
+0.12(+2.85%)
Jan 13, 2021
4.270
4.281
4.108
4.130
70,475,968
-0.19(-4.35%)
Jan 12, 2021
4.263
4.333
4.215
4.318
79,821,912
+0.12(+2.81%)
Jan 11, 2021
4.193
4.252
4.152
4.200
41,095,888
-0.11(-2.48%)
Jan 08, 2021
4.369
4.377
4.244
4.307
53,450,440
+0.00(+0.00%)
Jan 07, 2021
4.355
4.362
4.263
4.307
58,875,992
+0.03(+0.60%)
Jan 06, 2021
4.288
4.380
4.240
4.281
71,698,608
+0.04(+0.87%)
Jan 05, 2021
4.023
4.288
4.019
4.244
74,136,000
+0.12(+2.95%)
Jan 04, 2021
4.211
4.274
4.078
4.123
81,963,024
-0.01(-0.36%)
Dec 31, 2020
4.137
4.137
4.137
46,895,916
+0.01(+0.18%)
Dec 30, 2020
4.067
4.145
4.067
4.130
46,895,916
+0.06(+1.45%)
Dec 29, 2020
4.093
4.108
4.038
4.071
35,872,804
+0.02(+0.55%)
Dec 28, 2020
4.049
4.089
4.019
4.049
37,859,316
+0.01(+0.18%)
Dec 24, 2020
4.045
4.045
3.968
4.042
20,110,144
+0.01(+0.27%)
Dec 23, 2020
4.008
4.108
4.001
4.030
33,516,518
+0.04(+1.02%)
Dec 22, 2020
3.997
4.016
3.949
3.990
39,251,536
+0.03(+0.65%)
Dec 21, 2020
3.953
4.030
3.927
3.964
58,233,720
-0.20(-4.69%)
Dec 18, 2020
4.185
4.215
4.139
4.159
39,930,944
-0.03(-0.70%)
Dec 17, 2020
4.204
4.248
4.167
4.189
53,123,508
+0.03(+0.71%)
Dec 16, 2020
4.078
4.174
4.030
4.159
52,545,412
+0.06(+1.35%)
Dec 15, 2020
4.049
4.123
4.012
4.104
45,460,500
+0.09(+2.20%)
Dec 14, 2020
4.126
4.159
4.005
4.016
52,468,376
-0.08(-2.07%)
Dec 11, 2020
4.075
4.115
4.034
4.100
64,378,848
-0.05(-1.15%)
Dec 10, 2020
3.972
4.196
3.938
4.148
88,431,560
+0.26(+6.63%)
Dec 09, 2020
3.949
3.983
3.839
3.890
71,481,344
-0.03(-0.66%)
Dec 08, 2020
3.960
4.034
3.909
3.916
49,986,204
-0.05(-1.30%)
Dec 07, 2020
4.038
4.060
3.925
3.968
94,718,576
-0.06(-1.37%)
Dec 04, 2020
3.968
4.056
3.968
4.023
80,181,632
+0.14(+3.51%)
Dec 03, 2020
3.832
3.972
3.820
3.887
69,861,432
+0.13(+3.53%)
Dec 02, 2020
3.677
3.843
3.673
3.754
80,962,152
+0.03(+0.89%)
Dec 01, 2020
3.640
3.725
3.629
3.721
65,801,748
+0.20(+5.54%)
Nov 30, 2020
3.610
3.662
3.515
3.526
81,737,160
-0.14(-3.72%)
Nov 27, 2020
3.581
3.662
3.574
3.662
44,272,232
-0.03(-0.90%)
Nov 25, 2020
3.666
3.743
3.625
3.695
60,524,780
+0.01(+0.30%)
Nov 24, 2020
3.629
3.717
3.588
3.684
117,798,440
+0.24(+6.95%)
Nov 23, 2020
3.434
3.456
3.393
3.445
69,268,616
+0.10(+3.09%)
Nov 20, 2020
3.364
3.393
3.319
3.342
39,160,888
-0.05(-1.41%)
Nov 19, 2020
3.364
3.415
3.345
3.389
40,698,016
+0.05(+1.43%)
Nov 18, 2020
3.408
3.448
3.342
3.342
74,988,256
-0.02(-0.55%)
Nov 17, 2020
3.235
3.419
3.231
3.360
76,231,168
+0.10(+3.17%)
Nov 16, 2020
3.305
3.319
3.224
3.257
68,261,264
+0.11(+3.63%)
Nov 13, 2020
3.069
3.165
3.054
3.143
72,977,008
+0.09(+3.02%)
Nov 12, 2020
3.143
3.179
3.032
3.050
57,031,024
-0.18(-5.69%)
Nov 11, 2020
3.168
3.238
3.143
3.235
74,983,208
-0.00(-0.11%)
Nov 10, 2020
3.102
3.242
3.087
3.238
139,335,008
+0.22(+7.33%)
Nov 09, 2020
3.073
3.095
2.936
3.017
136,953,552
+0.30(+11.13%)
Nov 06, 2020
2.645
2.726
2.629
2.715
44,950,812
+0.07(+2.50%)
Nov 05, 2020
2.627
2.667
2.616
2.649
45,362,852
+0.08(+3.16%)
Nov 04, 2020
2.538
2.616
2.487
2.568
51,174,504
+0.03(+1.31%)
Nov 03, 2020
2.568
2.575
2.490
2.535
72,391,496
+0.06(+2.38%)
Nov 02, 2020
2.472
2.498
2.409
2.476
43,036,996
+0.03(+1.36%)
Oct 30, 2020
2.450
2.492
2.430
2.443
62,712,796
-0.02(-0.90%)
Oct 29, 2020
2.299
2.494
2.266
2.465
109,643,872
+0.08(+3.40%)
Oct 28, 2020
2.476
2.490
2.380
2.384
97,140,808
-0.19(-7.31%)
Oct 27, 2020
2.605
2.607
2.568
2.572
49,771,472
-0.08(-2.92%)
Oct 26, 2020
2.675
2.678
2.605
2.649
43,764,928
-0.05(-1.78%)
Oct 23, 2020
2.767
2.774
2.675
2.697
46,033,556
-0.05(-1.74%)
Oct 22, 2020
2.656
2.745
2.645
2.745
49,803,228
+0.10(+3.62%)
Oct 21, 2020
2.638
2.671
2.601
2.649
55,816,200
-0.01(-0.55%)
Oct 20, 2020
2.590
2.678
2.583
2.664
70,164,912
+0.10(+3.88%)
Oct 19, 2020
2.546
2.634
2.527
2.564
63,296,072
+0.04(+1.46%)
Oct 16, 2020
2.586
2.590
2.524
2.527
55,946,804
-0.06(-2.42%)
Oct 15, 2020
2.579
2.608
2.557
2.590
52,004,228
-0.04(-1.68%)
Oct 14, 2020
2.678
2.708
2.630
2.634
48,354,972
-0.03(-1.11%)
Oct 13, 2020
2.634
2.675
2.601
2.664
38,688,656
-0.03(-0.96%)
Oct 12, 2020
2.671
2.697
2.638
2.689
20,556,576
+0.02(+0.69%)
Oct 09, 2020
2.708
2.715
2.649
2.671
55,947,348
-0.05(-1.76%)
Oct 08, 2020
2.627
2.723
2.619
2.719
49,954,672
+0.10(+3.80%)
Oct 07, 2020
2.630
2.653
2.568
2.619
40,963,260
-0.02(-0.84%)
Oct 06, 2020
2.767
2.770
2.627
2.642
52,006,640
-0.01(-0.55%)
Oct 05, 2020
2.564
2.686
2.535
2.656
81,853,112
+0.14(+5.41%)
Oct 02, 2020
2.542
2.579
2.503
2.520
74,355,608
-0.08(-3.25%)
Oct 01, 2020
2.560
2.619
2.516
2.605
90,037,048
-0.02(-0.70%)
Sep 30, 2020
2.616
2.649
2.588
2.623
72,682,896
+0.05(+1.86%)
Sep 29, 2020
2.627
2.660
2.560
2.575
67,560,112
-0.08(-2.92%)
Sep 28, 2020
2.785
2.807
2.649
2.653
70,277,016
-0.10(-3.48%)
Sep 25, 2020
2.712
2.770
2.697
2.748
70,454,312
-0.06(-2.23%)
Sep 24, 2020
2.748
2.840
2.697
2.811
70,150,952
+0.06(+2.28%)
Sep 23, 2020
2.833
2.863
2.745
2.748
75,081,560
-0.14(-4.85%)
Sep 22, 2020
2.944
2.969
2.855
2.888
45,124,800
-0.02(-0.63%)
Sep 21, 2020
2.925
2.929
2.855
2.907
54,517,980
-0.12(-3.90%)
Sep 18, 2020
3.098
3.122
3.003
3.025
77,250,168
-0.14(-4.31%)
Sep 17, 2020
3.043
3.161
3.032
3.161
72,133,144
+0.06(+1.90%)
Sep 16, 2020
3.065
3.150
3.039
3.102
45,971,700
+0.06(+1.81%)
Sep 15, 2020
3.091
3.113
3.023
3.047
49,411,020
-0.00(-0.12%)
Sep 14, 2020
3.050
3.065
2.984
3.050
55,837,720
+0.00(+0.00%)
Sep 11, 2020
3.080
3.113
3.036
3.050
67,616,760
-0.02(-0.72%)
Sep 10, 2020
3.172
3.183
3.069
3.073
59,463,688
-0.12(-3.70%)
Sep 09, 2020
3.183
3.214
3.161
3.190
39,207,040
+0.10(+3.10%)
Sep 08, 2020
3.091
3.124
3.028
3.095
53,015,304
-0.15(-4.65%)
Sep 04, 2020
3.264
3.294
3.183
3.246
70,727,376
+0.00(+0.11%)
Sep 03, 2020
3.242
3.305
3.198
3.242
77,748,968
+0.04(+1.15%)
Sep 02, 2020
3.213
3.220
3.154
3.205
56,217,064
+0.01(+0.23%)
Sep 01, 2020
3.120
3.216
3.087
3.198
58,052,772
+0.19(+6.24%)
Aug 31, 2020
3.080
3.091
3.003
3.010
44,825,740
-0.12(-3.88%)
Aug 28, 2020
3.043
3.144
3.025
3.132
52,633,700
+0.12(+3.91%)
Aug 27, 2020
3.039
3.043
2.973
3.014
44,523,064
+0.02(+0.74%)
Aug 26, 2020
3.124
3.124
2.969
2.992
46,083,216
-0.14(-4.36%)
Aug 25, 2020
3.120
3.143
3.069
3.128
26,361,936
+0.01(+0.47%)
Aug 24, 2020
3.087
3.124
3.076
3.113
40,117,836
+0.07(+2.42%)
Aug 21, 2020
3.054
3.058
2.999
3.039
29,993,266
-0.05(-1.55%)
Aug 20, 2020
3.032
3.109
2.984
3.087
75,789,776
-0.05(-1.64%)
Aug 19, 2020
3.194
3.235
3.135
3.139
38,860,664
-0.05(-1.62%)
Aug 18, 2020
3.187
3.249
3.172
3.190
33,816,952
+0.08(+2.48%)
Aug 17, 2020
3.168
3.187
3.073
3.113
45,583,400
-0.06(-1.86%)
Aug 14, 2020
3.190
3.234
3.155
3.172
36,895,788
-0.03(-0.92%)
Aug 13, 2020
3.283
3.316
3.194
3.202
43,027,564
-0.04(-1.14%)
Aug 12, 2020
3.275
3.290
3.192
3.238
45,598,780
+0.00(+0.11%)
Aug 11, 2020
3.338
3.342
3.235
3.235
49,818,844
-0.02(-0.57%)
Aug 10, 2020
3.235
3.257
3.152
3.253
70,667,664
+0.08(+2.44%)
Aug 07, 2020
3.179
3.200
3.143
3.176
36,074,704
-0.10(-3.04%)
Aug 06, 2020
3.305
3.325
3.257
3.275
37,819,708
-0.01(-0.45%)
Aug 05, 2020
3.294
3.345
3.249
3.290
66,049,968
+0.19(+6.06%)
Aug 04, 2020
3.062
3.141
3.036
3.102
84,594,968
+0.01(+0.36%)
Aug 03, 2020
3.179
3.179
3.091
3.091
65,367,936
-0.10(-3.23%)
Jul 31, 2020
3.338
3.367
3.187
3.194
60,986,216
-0.15(-4.52%)
Jul 30, 2020
3.345
3.351
3.268
3.345
52,870,544
-0.07(-2.05%)
Jul 29, 2020
3.397
3.423
3.353
3.415
39,528,416
+0.05(+1.42%)
Jul 28, 2020
3.345
3.397
3.338
3.367
31,326,560
-0.06(-1.72%)
Jul 27, 2020
3.283
3.430
3.257
3.426
44,411,352
+0.11(+3.33%)
Jul 24, 2020
3.308
3.365
3.238
3.316
45,962,712
+0.01(+0.45%)
Jul 23, 2020
3.386
3.395
3.284
3.301
59,576,992
-0.09(-2.67%)
Jul 22, 2020
3.377
3.410
3.352
3.392
57,768,600
+0.04(+1.31%)
Jul 21, 2020
3.322
3.421
3.319
3.348
108,845,512
+0.13(+4.08%)
Jul 20, 2020
3.180
3.242
3.158
3.217
43,261,568
+0.01(+0.46%)
Jul 17, 2020
3.264
3.282
3.191
3.202
54,450,940
-0.02(-0.57%)
Jul 16, 2020
3.246
3.282
3.204
3.220
45,204,108
-0.06(-1.78%)
Jul 15, 2020
3.290
3.311
3.222
3.279
54,033,140
+0.05(+1.47%)
Jul 14, 2020
3.042
3.259
3.022
3.231
63,553,968
+0.12(+3.99%)
Jul 13, 2020
3.151
3.191
3.104
3.107
59,046,940
-0.07(-2.07%)
Jul 10, 2020
3.096
3.177
3.074
3.173
43,460,012
+0.06(+1.99%)
Jul 09, 2020
3.231
3.239
3.093
3.111
56,580,028
-0.08(-2.63%)
Jul 08, 2020
3.144
3.202
3.140
3.195
38,577,184
+0.11(+3.55%)
Jul 07, 2020
3.144
3.184
3.082
3.085
50,560,300
-0.08(-2.42%)
Jul 06, 2020
3.184
3.257
3.122
3.162
64,568,124
+0.07(+2.24%)
Jul 02, 2020
3.107
3.169
3.074
3.093
56,261,468
+0.01(+0.35%)
Jul 01, 2020
3.053
3.140
3.045
3.082
52,754,752
+0.07(+2.18%)
Jun 30, 2020
2.958
3.045
2.914
3.016
44,191,176
-0.00(-0.12%)
Jun 29, 2020
2.987
3.036
2.943
3.020
33,757,860
+0.09(+3.11%)
Jun 26, 2020
3.001
3.011
2.910
2.929
59,155,616
-0.13(-4.40%)
Jun 25, 2020
3.005
3.063
2.958
3.063
46,296,496
+0.07(+2.19%)
Jun 24, 2020
3.136
3.136
2.969
2.998
60,896,540
-0.19(-6.06%)
Jun 23, 2020
3.118
3.264
3.096
3.191
67,804,136
+0.15(+5.04%)
Jun 22, 2020
3.107
3.133
3.023
3.038
53,123,096
-0.03(-0.95%)
Jun 19, 2020
3.155
3.155
3.027
3.067
56,954,636
-0.01(-0.24%)
Jun 18, 2020
3.020
3.111
3.016
3.074
37,847,496
-0.03(-0.94%)
Jun 17, 2020
3.111
3.180
3.063
3.104
45,481,952
-0.01(-0.35%)
Jun 16, 2020
3.209
3.264
3.093
3.115
85,087,064
+0.06(+1.91%)
Jun 15, 2020
2.848
3.111
2.750
3.056
85,687,216
-0.04(-1.18%)
Jun 12, 2020
3.100
3.177
2.974
3.093
92,187,632
+0.14(+4.82%)
Jun 11, 2020
2.991
3.118
2.929
2.950
118,621,096
-0.29(-9.00%)
Jun 10, 2020
3.414
3.414
3.242
3.242
92,642,616
-0.15(-4.31%)
Jun 09, 2020
3.370
3.417
3.341
3.388
80,021,328
-0.16(-4.42%)
Jun 08, 2020
3.406
3.545
3.341
3.545
85,901,144
+0.16(+4.63%)
Jun 05, 2020
3.406
3.434
3.341
3.388
88,019,280
+0.21(+6.54%)
Jun 04, 2020
3.133
3.240
3.067
3.180
102,613,920
-0.02(-0.57%)
Jun 03, 2020
3.198
3.242
3.155
3.198
93,988,768
+0.14(+4.65%)
Jun 02, 2020
2.925
3.063
2.907
3.056
83,452,928
+0.21(+7.30%)
Jun 01, 2020
2.808
2.874
2.783
2.848
56,391,552
+0.07(+2.36%)
May 29, 2020
2.753
2.819
2.695
2.783
78,620,344
+0.00(+0.13%)
May 28, 2020
2.848
2.865
2.764
2.779
61,324,068
-0.08(-2.81%)
May 27, 2020
2.856
2.877
2.728
2.859
70,138,032
+0.08(+3.02%)
May 26, 2020
2.830
2.834
2.743
2.775
78,790,888
+0.20(+7.79%)
May 22, 2020
2.535
2.600
2.487
2.575
63,486,020
-0.04(-1.67%)
May 21, 2020
2.637
2.675
2.564
2.619
66,242,616
+0.07(+2.72%)
May 20, 2020
2.531
2.600
2.527
2.549
67,130,480
+0.10(+4.02%)
May 19, 2020
2.502
2.516
2.447
2.451
79,184,120
-0.04(-1.75%)
May 18, 2020
2.425
2.502
2.389
2.495
108,885,544
+0.27(+12.13%)
May 15, 2020
2.279
2.381
2.225
2.225
81,018,200
+0.02(+0.99%)
May 14, 2020
2.163
2.217
2.093
2.203
144,381,040
-0.03(-1.31%)
May 13, 2020
2.360
2.360
2.221
2.232
66,522,876
-0.12(-5.26%)
May 12, 2020
2.465
2.480
2.352
2.356
68,359,360
-0.04(-1.52%)
May 11, 2020
2.458
2.504
2.389
2.392
71,593,632
-0.11(-4.37%)
May 08, 2020
2.371
2.509
2.363
2.502
73,521,368
+0.19(+8.37%)
May 07, 2020
2.290
2.360
2.272
2.309
88,345,088
+0.00(+0.00%)
May 06, 2020
2.403
2.436
2.301
2.309
70,814,184
-0.15(-5.94%)
May 05, 2020
2.484
2.540
2.433
2.454
75,299,344
+0.07(+2.91%)
May 04, 2020
2.352
2.414
2.334
2.385
54,502,956
-0.01(-0.46%)
May 01, 2020
2.462
2.462
2.325
2.396
57,190,172
-0.12(-4.92%)
Apr 30, 2020
2.553
2.586
2.491
2.520
89,654,928
-0.08(-3.22%)
Apr 29, 2020
2.465
2.633
2.465
2.604
105,326,192
+0.21(+8.84%)
Apr 28, 2020
2.287
2.400
2.243
2.392
111,270,096
+0.24(+10.99%)
Apr 27, 2020
2.094
2.155
2.044
2.155
66,489,904
+0.12(+6.01%)
Apr 24, 2020
2.173
2.199
1.979
2.033
149,553,152
-0.23(-10.30%)
Apr 23, 2020
2.328
2.371
2.245
2.267
84,682,128
-0.01(-0.47%)
Apr 22, 2020
2.224
2.292
2.220
2.278
89,828,760
+0.10(+4.79%)
Apr 21, 2020
2.155
2.195
2.123
2.173
101,348,088
-0.08(-3.51%)
Apr 20, 2020
2.166
2.321
2.152
2.252
139,538,384
-0.06(-2.79%)
Apr 17, 2020
2.252
2.321
2.188
2.317
101,163,848
+0.11(+5.05%)
Apr 16, 2020
2.299
2.299
2.173
2.206
56,124,244
-0.05(-2.38%)
Apr 15, 2020
2.260
2.321
2.224
2.260
70,678,792
-0.14(-5.84%)
Apr 14, 2020
2.429
2.472
2.353
2.400
69,533,712
-0.01(-0.45%)
Apr 13, 2020
2.400
2.418
2.317
2.411
81,196,160
-0.00(-0.15%)
Apr 09, 2020
2.547
2.680
2.364
2.414
148,502,624
-0.03(-1.32%)
Apr 08, 2020
2.299
2.493
2.299
2.446
88,246,368
+0.18(+7.75%)
Apr 07, 2020
2.393
2.407
2.267
2.270
115,375,544
+0.06(+2.93%)
Apr 06, 2020
2.138
2.220
2.105
2.206
107,957,472
+0.14(+6.60%)
Apr 03, 2020
2.188
2.213
2.005
2.069
105,512,648
-0.02(-0.86%)
Apr 02, 2020
2.087
2.306
2.037
2.087
169,378,976
+0.14(+7.39%)
Apr 01, 2020
1.861
1.987
1.847
1.944
74,782,488
-0.03(-1.64%)
Mar 31, 2020
1.911
2.055
1.911
1.976
103,046,928
+0.10(+5.36%)
Mar 30, 2020
1.850
1.904
1.751
1.875
71,990,776
+0.01(+0.58%)
Mar 27, 2020
1.922
1.929
1.854
1.865
97,974,144
-0.22(-10.67%)
Mar 26, 2020
2.145
2.211
2.001
2.087
114,940,816
+0.00(+0.17%)
Mar 25, 2020
1.947
2.173
1.872
2.084
136,013,392
+0.13(+6.81%)
Mar 24, 2020
1.818
1.969
1.768
1.951
114,067,600
+0.35(+21.75%)
Mar 23, 2020
1.656
1.757
1.599
1.602
99,744,112
-0.14(-8.04%)
Mar 20, 2020
1.918
1.936
1.696
1.742
106,410,352
-0.08(-4.15%)
Mar 19, 2020
1.581
1.836
1.473
1.818
156,742,864
+0.27(+17.40%)
Mar 18, 2020
1.638
1.732
1.441
1.548
136,417,312
-0.39(-20.19%)
Mar 17, 2020
1.944
2.033
1.847
1.940
144,438,928
+0.05(+2.86%)
Mar 16, 2020
1.940
2.141
1.843
1.886
98,187,352
-0.48(-20.21%)
Mar 13, 2020
2.403
2.421
1.999
2.364
166,483,472
+0.41(+20.73%)
Mar 12, 2020
2.066
2.116
1.735
1.958
240,976,848
-0.50(-20.44%)
Mar 11, 2020
2.702
2.791
2.385
2.461
155,092,304
-0.42(-14.48%)
Mar 10, 2020
3.054
3.079
2.637
2.878
152,356,896
+0.27(+10.33%)
Mar 09, 2020
2.712
2.967
2.529
2.608
266,511,328
-1.17(-30.99%)
Mar 06, 2020
3.844
3.903
3.690
3.779
144,964,112
-0.44(-10.39%)
Mar 05, 2020
4.315
4.329
4.063
4.218
118,380,136
-0.21(-4.79%)
Mar 04, 2020
4.473
4.473
4.347
4.430
66,529,276
+0.06(+1.40%)
Mar 03, 2020
4.494
4.638
4.307
4.368
103,997,296
-0.12(-2.64%)
Mar 02, 2020
4.383
4.514
4.316
4.487
83,316,072
+0.14(+3.22%)
Feb 28, 2020
4.153
4.351
4.135
4.347
130,718,296
+0.01(+0.17%)
Feb 27, 2020
4.311
4.509
4.207
4.340
116,342,496
-0.17(-3.74%)
Feb 26, 2020
4.613
4.706
4.473
4.509
114,860,376
-0.10(-2.11%)
Feb 25, 2020
4.742
4.778
4.534
4.606
73,454,872
-0.09(-1.99%)
Feb 24, 2020
4.721
4.771
4.566
4.699
106,652,816
-0.34(-6.77%)
Feb 21, 2020
5.091
5.094
4.990
5.040
63,012,584
-0.13(-2.57%)
Feb 20, 2020
5.306
5.364
5.162
5.173
59,715,504
-0.18(-3.29%)
Feb 19, 2020
5.306
5.367
5.292
5.349
45,115,468
+0.12(+2.27%)
Feb 18, 2020
5.144
5.277
5.141
5.231
57,772,680
-0.03(-0.55%)
Feb 14, 2020
5.328
5.335
5.236
5.259
39,548,904
+0.00(+0.07%)
Feb 13, 2020
5.356
5.356
5.231
5.256
61,106,976
-0.10(-1.94%)
Feb 12, 2020
5.320
5.396
5.320
5.360
67,293,016
+0.04(+0.67%)
Feb 11, 2020
5.292
5.342
5.256
5.324
73,510,000
+0.15(+2.92%)
Feb 10, 2020
5.191
5.206
5.112
5.173
80,875,192
-0.06(-1.23%)
Feb 07, 2020
5.295
5.303
5.132
5.238
110,201,040
-0.02(-0.34%)
Feb 06, 2020
5.328
5.382
5.195
5.256
290,603,392
+0.07(+1.39%)
Feb 05, 2020
5.274
5.285
5.144
5.184
91,817,464
+0.02(+0.42%)
Feb 04, 2020
5.180
5.288
5.155
5.162
66,780,324
+0.06(+1.20%)
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.