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
Marathon Oil
(NY:
MRO
)
27.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
7.129
7.329
6.845
6.873
25,207,256
-0.30(-4.23%)
Jan 28, 2021
7.291
7.481
6.978
7.177
30,706,112
+0.02(+0.27%)
Jan 27, 2021
6.883
7.528
6.854
7.158
31,144,448
+0.07(+0.94%)
Jan 26, 2021
7.557
7.671
7.063
7.091
34,596,332
-0.33(-4.48%)
Jan 25, 2021
7.595
7.614
7.234
7.424
32,792,250
-0.31(-4.05%)
Jan 22, 2021
7.652
7.803
7.500
7.737
27,702,196
-0.09(-1.21%)
Jan 21, 2021
8.060
8.126
7.671
7.832
33,552,000
-0.35(-4.29%)
Jan 20, 2021
8.259
8.345
7.927
8.183
28,856,544
+0.05(+0.58%)
Jan 19, 2021
8.050
8.212
7.927
8.136
27,706,418
+0.30(+3.88%)
Jan 15, 2021
8.117
8.136
7.690
7.832
32,205,936
-0.40(-4.84%)
Jan 14, 2021
7.775
8.383
7.765
8.231
36,788,380
+0.60(+7.84%)
Jan 13, 2021
7.984
7.984
7.509
7.633
35,561,784
-0.33(-4.17%)
Jan 12, 2021
7.471
7.974
7.386
7.965
43,347,012
+0.71(+9.82%)
Jan 11, 2021
6.902
7.281
6.807
7.253
27,551,592
+0.09(+1.19%)
Jan 08, 2021
7.452
7.452
7.072
7.167
27,535,024
-0.13(-1.82%)
Jan 07, 2021
7.215
7.462
7.167
7.300
32,719,078
+0.18(+2.53%)
Jan 06, 2021
7.186
7.281
6.959
7.120
47,014,832
+0.05(+0.67%)
Jan 05, 2021
6.560
7.424
6.560
7.072
55,825,316
+0.59(+9.08%)
Jan 04, 2021
6.436
6.541
6.256
6.484
33,169,556
+0.15(+2.40%)
Dec 31, 2020
6.332
6.332
6.332
20,229,956
-0.12(-1.91%)
Dec 30, 2020
6.247
6.493
6.218
6.455
20,229,956
+0.22(+3.50%)
Dec 29, 2020
6.370
6.398
6.171
6.237
17,646,346
-0.06(-0.90%)
Dec 28, 2020
6.389
6.493
6.256
6.294
16,251,570
+0.00(+0.00%)
Dec 24, 2020
6.436
6.446
6.123
6.294
16,528,325
-0.17(-2.64%)
Dec 23, 2020
6.085
6.607
6.076
6.465
32,402,914
+0.47(+7.92%)
Dec 22, 2020
6.199
6.256
5.990
5.990
20,474,204
-0.23(-3.66%)
Dec 21, 2020
6.028
6.332
5.954
6.218
25,434,496
-0.17(-2.67%)
Dec 18, 2020
6.579
6.629
6.322
6.389
30,854,762
-0.17(-2.60%)
Dec 17, 2020
6.674
6.702
6.512
6.560
20,973,082
-0.06(-0.86%)
Dec 16, 2020
6.655
6.816
6.531
6.617
26,918,184
+0.06(+0.87%)
Dec 15, 2020
6.398
6.598
6.332
6.560
24,771,308
+0.18(+2.83%)
Dec 14, 2020
6.835
6.883
6.341
6.379
29,008,032
-0.32(-4.82%)
Dec 11, 2020
6.940
6.940
6.645
6.702
26,472,686
-0.23(-3.29%)
Dec 10, 2020
6.807
7.082
6.750
6.930
42,138,920
+0.14(+2.10%)
Dec 09, 2020
6.892
7.025
6.626
6.788
52,934,156
+0.08(+1.13%)
Dec 08, 2020
6.285
6.788
6.256
6.712
38,722,668
+0.36(+5.68%)
Dec 07, 2020
6.465
6.541
6.275
6.351
34,878,624
-0.15(-2.34%)
Dec 04, 2020
6.047
6.503
6.023
6.503
44,100,848
+0.63(+10.66%)
Dec 03, 2020
5.829
5.990
5.705
5.876
37,685,400
+0.12(+2.15%)
Dec 02, 2020
5.497
5.962
5.468
5.753
30,541,808
+0.19(+3.41%)
Dec 01, 2020
5.838
5.876
5.506
5.563
32,673,466
-0.06(-1.01%)
Nov 30, 2020
5.962
6.000
5.601
5.620
35,545,400
-0.41(-6.77%)
Nov 27, 2020
6.133
6.199
5.990
6.028
15,634,318
-0.08(-1.24%)
Nov 25, 2020
6.076
6.266
5.924
6.104
29,312,818
-0.02(-0.31%)
Nov 24, 2020
6.171
6.294
6.019
6.123
44,410,784
+0.27(+4.54%)
Nov 23, 2020
5.430
5.876
5.421
5.857
44,185,736
+0.54(+10.18%)
Nov 20, 2020
5.383
5.440
5.231
5.316
31,804,598
-0.09(-1.58%)
Nov 19, 2020
5.183
5.421
5.098
5.402
21,333,090
+0.19(+3.64%)
Nov 18, 2020
5.259
5.563
5.202
5.212
43,584,156
-0.01(-0.18%)
Nov 17, 2020
5.050
5.259
4.946
5.221
32,798,206
+0.05(+0.92%)
Nov 16, 2020
5.023
5.174
4.928
5.174
38,611,600
+0.40(+8.30%)
Nov 13, 2020
4.598
4.791
4.588
4.777
23,948,954
+0.23(+4.98%)
Nov 12, 2020
4.683
4.853
4.503
4.551
27,099,470
-0.24(-4.93%)
Nov 11, 2020
4.862
4.928
4.730
4.787
31,357,216
+0.00(+0.00%)
Nov 10, 2020
4.909
4.928
4.617
4.787
41,005,520
-0.02(-0.39%)
Nov 09, 2020
4.437
4.900
4.409
4.806
66,743,500
+0.91(+23.24%)
Nov 06, 2020
4.022
4.173
3.871
3.899
35,369,480
-0.15(-3.73%)
Nov 05, 2020
4.050
4.258
3.975
4.050
54,513,672
+0.02(+0.47%)
Nov 04, 2020
3.890
4.098
3.767
4.031
51,449,964
+0.12(+3.14%)
Nov 03, 2020
4.013
4.060
3.871
3.909
29,257,320
-0.01(-0.24%)
Nov 02, 2020
3.758
3.984
3.644
3.918
30,586,490
+0.18(+4.80%)
Oct 30, 2020
3.720
3.786
3.616
3.739
30,080,346
-0.03(-0.75%)
Oct 29, 2020
3.597
3.767
3.522
3.767
35,071,856
+0.13(+3.64%)
Oct 28, 2020
3.758
3.776
3.607
3.635
37,878,160
-0.26(-6.78%)
Oct 27, 2020
3.880
3.956
3.814
3.899
30,807,950
+0.00(+0.00%)
Oct 26, 2020
4.050
4.060
3.871
3.899
29,627,010
-0.29(-6.98%)
Oct 23, 2020
4.154
4.305
4.126
4.192
32,476,746
+0.07(+1.60%)
Oct 22, 2020
3.880
4.154
3.861
4.126
31,593,424
+0.25(+6.59%)
Oct 21, 2020
3.880
3.989
3.833
3.871
28,933,760
-0.05(-1.20%)
Oct 20, 2020
3.786
3.956
3.776
3.918
29,411,502
+0.16(+4.27%)
Oct 19, 2020
3.871
3.909
3.758
3.758
30,506,876
-0.08(-2.21%)
Oct 16, 2020
3.994
3.994
3.843
3.843
26,485,694
-0.19(-4.68%)
Oct 15, 2020
3.918
4.031
3.833
4.031
23,011,568
+0.07(+1.67%)
Oct 14, 2020
4.022
4.220
3.965
3.965
24,843,840
-0.03(-0.71%)
Oct 13, 2020
3.975
4.088
3.956
3.994
22,451,518
-0.06(-1.40%)
Oct 12, 2020
4.003
4.079
3.946
4.050
25,976,642
+0.03(+0.70%)
Oct 09, 2020
4.164
4.225
3.965
4.022
24,498,774
-0.11(-2.74%)
Oct 08, 2020
3.880
4.135
3.833
4.135
27,394,032
+0.24(+6.05%)
Oct 07, 2020
3.871
3.918
3.805
3.899
22,920,970
+0.08(+2.23%)
Oct 06, 2020
4.050
4.135
3.805
3.814
31,497,810
-0.18(-4.49%)
Oct 05, 2020
3.975
4.003
3.861
3.994
28,031,982
+0.10(+2.67%)
Oct 02, 2020
3.607
3.899
3.578
3.890
35,776,308
+0.16(+4.30%)
Oct 01, 2020
3.824
3.852
3.710
3.729
26,805,022
-0.13(-3.42%)
Sep 30, 2020
3.918
3.975
3.833
3.861
26,126,510
-0.07(-1.68%)
Sep 29, 2020
4.022
4.031
3.814
3.928
24,959,832
-0.12(-3.03%)
Sep 28, 2020
3.975
4.126
3.899
4.050
26,532,218
+0.14(+3.62%)
Sep 25, 2020
3.994
4.041
3.852
3.909
25,898,484
-0.16(-3.94%)
Sep 24, 2020
3.956
4.154
3.795
4.069
30,368,080
+0.09(+2.38%)
Sep 23, 2020
4.249
4.277
3.975
3.975
21,936,878
-0.25(-5.82%)
Sep 22, 2020
4.334
4.428
4.192
4.220
18,601,286
-0.08(-1.97%)
Sep 21, 2020
4.381
4.390
4.239
4.305
24,364,466
-0.25(-5.39%)
Sep 18, 2020
4.400
4.598
4.390
4.551
52,113,344
+0.13(+2.99%)
Sep 17, 2020
4.230
4.437
4.220
4.418
23,951,386
+0.11(+2.63%)
Sep 16, 2020
4.173
4.409
4.107
4.305
37,288,492
+0.21(+5.07%)
Sep 15, 2020
4.154
4.249
4.079
4.098
24,261,366
-0.06(-1.36%)
Sep 14, 2020
4.220
4.239
4.116
4.154
23,654,060
-0.07(-1.57%)
Sep 11, 2020
4.145
4.230
4.098
4.220
32,377,182
+0.10(+2.52%)
Sep 10, 2020
4.258
4.305
4.116
4.116
37,833,880
-0.17(-3.96%)
Sep 09, 2020
4.305
4.305
4.164
4.286
29,272,172
+0.04(+0.89%)
Sep 08, 2020
4.503
4.522
4.249
4.249
37,134,444
-0.41(-8.72%)
Sep 04, 2020
4.749
4.824
4.579
4.655
31,975,858
-0.06(-1.20%)
Sep 03, 2020
4.815
4.938
4.673
4.711
29,331,780
-0.12(-2.54%)
Sep 02, 2020
4.976
5.023
4.815
4.834
26,259,948
-0.19(-3.76%)
Sep 01, 2020
4.966
5.042
4.872
5.023
18,488,838
+0.04(+0.76%)
Aug 31, 2020
5.089
5.098
4.947
4.985
25,691,172
-0.10(-2.04%)
Aug 28, 2020
5.061
5.136
4.985
5.089
19,998,840
+0.03(+0.56%)
Aug 27, 2020
5.070
5.079
4.928
5.061
20,382,286
+0.06(+1.13%)
Aug 26, 2020
5.155
5.193
4.985
5.004
16,283,138
-0.18(-3.46%)
Aug 25, 2020
5.221
5.278
5.070
5.183
18,830,316
+0.04(+0.73%)
Aug 24, 2020
5.051
5.240
4.976
5.145
22,367,916
+0.17(+3.42%)
Aug 21, 2020
5.155
5.164
4.957
4.976
29,510,084
-0.23(-4.36%)
Aug 20, 2020
5.315
5.363
5.155
5.202
24,363,230
-0.21(-3.84%)
Aug 19, 2020
5.570
5.589
5.382
5.410
25,723,300
-0.21(-3.70%)
Aug 18, 2020
5.514
5.693
5.466
5.618
28,185,748
+0.03(+0.51%)
Aug 17, 2020
5.684
5.712
5.485
5.589
23,296,040
-0.12(-2.15%)
Aug 14, 2020
5.476
5.712
5.457
5.712
17,294,854
+0.15(+2.72%)
Aug 13, 2020
5.599
5.684
5.485
5.561
17,842,616
-0.08(-1.51%)
Aug 12, 2020
5.797
5.806
5.523
5.646
21,738,296
+0.04(+0.67%)
Aug 11, 2020
5.863
6.005
5.580
5.608
30,003,410
-0.09(-1.66%)
Aug 10, 2020
5.448
5.731
5.400
5.703
27,224,050
+0.28(+5.23%)
Aug 07, 2020
5.306
5.429
5.150
5.419
30,484,000
+0.06(+1.06%)
Aug 06, 2020
5.523
5.561
5.306
5.363
33,368,782
-0.28(-5.02%)
Aug 05, 2020
5.608
5.740
5.523
5.646
34,991,596
+0.19(+3.46%)
Aug 04, 2020
5.174
5.523
5.174
5.457
25,422,682
+0.25(+4.71%)
Aug 03, 2020
5.183
5.278
5.042
5.212
23,756,820
+0.03(+0.55%)
Jul 31, 2020
5.174
5.226
5.061
5.183
22,506,984
-0.02(-0.36%)
Jul 30, 2020
5.259
5.297
5.098
5.202
21,613,436
-0.22(-4.01%)
Jul 29, 2020
5.268
5.419
5.202
5.419
17,016,228
+0.20(+3.80%)
Jul 28, 2020
5.230
5.372
5.212
5.221
15,494,411
-0.09(-1.78%)
Jul 27, 2020
5.410
5.410
5.174
5.315
22,736,106
-0.08(-1.57%)
Jul 24, 2020
5.438
5.589
5.382
5.400
19,326,684
-0.04(-0.69%)
Jul 23, 2020
5.476
5.551
5.372
5.438
21,861,034
-0.03(-0.52%)
Jul 22, 2020
5.466
5.495
5.287
5.466
24,495,974
-0.07(-1.19%)
Jul 21, 2020
5.297
5.627
5.297
5.533
39,437,600
+0.35(+6.74%)
Jul 20, 2020
5.193
5.306
5.108
5.183
22,114,640
-0.02(-0.36%)
Jul 17, 2020
5.419
5.514
5.164
5.202
26,252,144
-0.20(-3.67%)
Jul 16, 2020
5.259
5.533
5.174
5.400
21,847,778
+0.03(+0.53%)
Jul 15, 2020
5.268
5.391
5.108
5.372
32,644,812
+0.30(+5.96%)
Jul 14, 2020
5.004
5.089
4.692
5.070
34,006,500
+0.23(+4.68%)
Jul 13, 2020
5.079
5.108
4.843
4.843
34,301,076
-0.21(-4.11%)
Jul 10, 2020
4.919
5.108
4.834
5.051
34,374,908
+0.08(+1.52%)
Jul 09, 2020
5.344
5.400
4.976
4.976
25,634,114
-0.38(-7.05%)
Jul 08, 2020
5.287
5.400
5.164
5.353
25,478,700
+0.09(+1.80%)
Jul 07, 2020
5.457
5.466
5.249
5.259
26,886,654
-0.27(-4.95%)
Jul 06, 2020
5.872
5.872
5.391
5.533
38,332,832
-0.25(-4.25%)
Jul 02, 2020
5.787
5.920
5.665
5.778
30,576,468
+0.16(+2.86%)
Jul 01, 2020
5.825
5.882
5.561
5.618
25,515,066
-0.16(-2.78%)
Jun 30, 2020
5.580
5.806
5.476
5.778
24,795,172
+0.15(+2.68%)
Jun 29, 2020
5.466
5.655
5.344
5.627
26,258,466
+0.21(+3.83%)
Jun 26, 2020
5.542
5.561
5.306
5.419
30,513,128
-0.23(-4.01%)
Jun 25, 2020
5.334
5.655
5.240
5.646
26,871,512
+0.18(+3.28%)
Jun 24, 2020
5.816
5.854
5.410
5.466
34,266,464
-0.51(-8.53%)
Jun 23, 2020
6.042
6.080
5.910
5.976
25,473,392
+0.06(+0.96%)
Jun 22, 2020
5.910
5.948
5.731
5.920
26,447,968
-0.08(-1.42%)
Jun 19, 2020
6.326
6.326
5.920
6.005
47,054,800
-0.12(-2.00%)
Jun 18, 2020
5.957
6.203
5.882
6.127
21,030,770
+0.11(+1.88%)
Jun 17, 2020
6.335
6.335
6.005
6.014
34,676,248
-0.35(-5.49%)
Jun 16, 2020
6.581
6.609
6.203
6.363
40,158,600
+0.13(+2.12%)
Jun 15, 2020
5.872
6.326
5.778
6.231
31,933,698
+0.02(+0.30%)
Jun 12, 2020
6.401
6.439
5.962
6.212
39,978,828
+0.30(+5.11%)
Jun 11, 2020
5.957
6.401
5.844
5.910
44,582,228
-0.80(-11.96%)
Jun 10, 2020
7.100
7.119
6.703
6.713
40,234,404
-0.42(-5.83%)
Jun 09, 2020
7.506
7.572
7.081
7.128
51,046,876
-0.83(-10.44%)
Jun 08, 2020
7.950
8.006
7.411
7.959
74,775,384
+1.05(+15.16%)
Jun 05, 2020
6.477
7.034
6.411
6.911
69,296,560
+1.03(+17.50%)
Jun 04, 2020
5.599
5.891
5.495
5.882
49,901,560
+0.26(+4.71%)
Jun 03, 2020
5.636
5.674
5.514
5.618
35,423,952
+0.08(+1.54%)
Jun 02, 2020
5.448
5.542
5.410
5.533
38,536,444
+0.16(+2.99%)
Jun 01, 2020
5.042
5.372
4.957
5.372
46,834,812
+0.33(+6.55%)
May 29, 2020
5.325
5.334
5.013
5.042
113,941,824
-0.34(-6.32%)
May 28, 2020
5.769
5.769
5.382
5.382
49,439,044
-0.42(-7.32%)
May 27, 2020
5.778
5.806
5.533
5.806
37,751,364
+0.11(+1.99%)
May 26, 2020
5.731
5.778
5.599
5.693
30,596,556
+0.13(+2.38%)
May 22, 2020
5.551
5.599
5.429
5.561
20,315,006
-0.05(-0.84%)
May 21, 2020
5.665
5.769
5.533
5.608
31,874,280
-0.01(-0.17%)
May 20, 2020
5.589
5.731
5.551
5.618
38,154,928
+0.12(+2.23%)
May 19, 2020
5.693
5.712
5.466
5.495
36,868,572
-0.25(-4.28%)
May 18, 2020
5.608
5.854
5.561
5.740
48,086,764
+0.44(+8.38%)
May 15, 2020
5.306
5.457
5.259
5.297
38,062,768
-0.03(-0.53%)
May 14, 2020
5.127
5.466
4.909
5.325
35,255,324
+0.08(+1.44%)
May 13, 2020
5.570
5.599
5.061
5.249
71,586,832
-0.38(-6.71%)
May 12, 2020
5.504
5.882
5.485
5.627
49,650,044
+0.20(+3.65%)
May 11, 2020
5.382
5.514
5.297
5.429
30,820,050
-0.03(-0.52%)
May 08, 2020
5.287
5.466
5.212
5.457
35,770,908
+0.25(+4.90%)
May 07, 2020
5.306
5.485
5.051
5.202
43,714,820
-0.08(-1.61%)
May 06, 2020
5.297
5.466
5.145
5.287
31,830,848
+0.07(+1.27%)
May 05, 2020
5.854
5.901
5.193
5.221
55,018,256
-0.26(-4.82%)
May 04, 2020
5.042
5.485
4.947
5.485
32,878,354
+0.29(+5.64%)
May 01, 2020
5.561
5.688
5.155
5.193
39,759,576
-0.59(-10.13%)
Apr 30, 2020
5.957
5.986
5.429
5.778
81,458,488
+0.25(+4.62%)
Apr 29, 2020
4.900
5.551
4.891
5.523
52,059,672
+0.81(+17.23%)
Apr 28, 2020
4.683
4.787
4.532
4.711
31,962,732
+0.13(+2.89%)
Apr 27, 2020
4.532
4.683
4.315
4.579
34,837,516
-0.08(-1.62%)
Apr 24, 2020
4.721
4.862
4.485
4.655
55,990,060
+0.08(+1.86%)
Apr 23, 2020
4.494
4.721
4.400
4.570
50,574,572
+0.35(+8.28%)
Apr 22, 2020
4.154
4.352
4.154
4.220
40,410,336
+0.22(+5.42%)
Apr 21, 2020
3.880
4.079
3.739
4.003
44,162,824
+0.03(+0.71%)
Apr 20, 2020
3.776
4.126
3.758
3.975
52,927,180
-0.13(-3.22%)
Apr 17, 2020
3.729
4.107
3.701
4.107
50,849,636
+0.43(+11.82%)
Apr 16, 2020
3.984
3.984
3.663
3.673
42,383,484
-0.27(-6.94%)
Apr 15, 2020
3.729
4.003
3.701
3.946
44,590,028
-0.07(-1.65%)
Apr 14, 2020
4.107
4.116
3.871
4.013
48,306,352
-0.13(-3.19%)
Apr 13, 2020
4.182
4.201
3.918
4.145
60,099,920
+0.25(+6.55%)
Apr 09, 2020
4.107
4.296
3.607
3.890
106,772,008
+0.16(+4.30%)
Apr 08, 2020
3.692
3.739
3.455
3.729
64,017,572
+0.25(+7.34%)
Apr 07, 2020
3.673
3.918
3.399
3.474
81,062,616
+0.06(+1.66%)
Apr 06, 2020
3.484
3.531
3.314
3.418
67,530,152
-0.03(-0.82%)
Apr 03, 2020
3.522
3.588
3.144
3.446
73,854,744
+0.17(+5.19%)
Apr 02, 2020
3.078
3.531
2.974
3.276
91,533,984
+0.33(+11.22%)
Apr 01, 2020
3.040
3.106
2.851
2.946
55,876,924
-0.16(-5.17%)
Mar 31, 2020
3.267
3.323
3.068
3.106
48,344,584
+0.05(+1.54%)
Mar 30, 2020
3.295
3.304
2.974
3.059
54,920,724
-0.26(-7.95%)
Mar 27, 2020
3.512
3.559
3.295
3.323
46,701,244
-0.34(-9.28%)
Mar 26, 2020
3.522
3.833
3.399
3.663
53,080,308
+0.28(+8.38%)
Mar 25, 2020
3.588
3.654
3.219
3.380
48,133,384
-0.03(-0.83%)
Mar 24, 2020
3.484
3.503
3.267
3.408
48,117,720
+0.25(+7.76%)
Mar 23, 2020
3.361
3.399
3.125
3.163
34,186,056
-0.20(-5.90%)
Mar 20, 2020
3.776
3.814
3.229
3.361
50,849,316
-0.25(-7.05%)
Mar 19, 2020
3.304
3.710
3.219
3.616
41,196,320
+0.36(+11.01%)
Mar 18, 2020
3.304
3.455
3.021
3.257
39,766,028
-0.16(-4.70%)
Mar 17, 2020
3.918
3.937
3.352
3.418
45,529,380
-0.36(-9.50%)
Mar 16, 2020
3.597
4.258
3.588
3.776
42,439,136
-0.50(-11.70%)
Mar 13, 2020
4.116
4.277
3.503
4.277
49,251,328
+0.52(+13.82%)
Mar 12, 2020
3.569
3.965
3.446
3.758
54,965,168
-0.10(-2.69%)
Mar 11, 2020
3.984
4.239
3.776
3.861
74,032,504
-0.29(-7.05%)
Mar 10, 2020
4.579
4.598
3.323
4.154
109,645,936
+0.73(+21.21%)
Mar 09, 2020
3.975
4.721
3.134
3.427
111,414,512
-3.02(-46.85%)
Mar 06, 2020
7.034
7.156
6.401
6.448
33,687,604
-0.92(-12.44%)
Mar 05, 2020
7.421
7.506
7.241
7.364
21,057,780
-0.29(-3.82%)
Mar 04, 2020
7.770
7.846
7.496
7.657
20,413,158
+0.03(+0.37%)
Mar 03, 2020
7.855
7.997
7.411
7.629
30,146,310
-0.25(-3.12%)
Mar 02, 2020
7.978
7.978
7.487
7.874
25,127,502
+0.06(+0.72%)
Feb 28, 2020
7.147
7.834
7.119
7.817
34,490,676
+0.33(+4.41%)
Feb 27, 2020
7.562
7.968
7.374
7.487
37,308,360
-0.45(-5.71%)
Feb 26, 2020
8.488
8.497
7.921
7.940
28,566,182
-0.48(-5.72%)
Feb 25, 2020
8.969
8.979
8.318
8.422
29,375,560
-0.51(-5.71%)
Feb 24, 2020
9.101
9.101
8.865
8.931
22,320,302
-0.61(-6.43%)
Feb 21, 2020
9.583
9.649
9.413
9.545
20,111,536
-0.13(-1.37%)
Feb 20, 2020
9.961
10.01
9.668
9.677
15,390,861
-0.21(-2.10%)
Feb 19, 2020
9.772
9.932
9.583
9.885
18,702,194
+0.16(+1.65%)
Feb 18, 2020
9.866
9.923
9.706
9.724
19,057,462
-0.27(-2.74%)
Feb 14, 2020
10.46
10.52
9.951
9.998
20,421,136
-0.44(-4.23%)
Feb 13, 2020
10.59
10.60
9.998
10.44
32,358,032
-0.47(-4.31%)
Feb 12, 2020
11.14
11.25
10.77
10.91
25,409,966
+0.04(+0.35%)
Feb 11, 2020
10.88
11.00
10.74
10.87
12,079,606
+0.18(+1.67%)
Feb 10, 2020
10.86
10.91
10.61
10.69
13,198,820
-0.28(-2.57%)
Feb 07, 2020
11.04
11.11
10.91
10.98
11,069,204
-0.23(-2.01%)
Feb 06, 2020
11.48
11.51
11.19
11.20
12,512,232
-0.23(-1.97%)
Feb 05, 2020
11.28
11.56
11.28
11.43
15,370,662
+0.37(+3.31%)
Feb 04, 2020
11.05
11.25
10.99
11.06
15,979,728
+0.28(+2.62%)
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.