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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
77.03
-2.40 (-3.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 30, 2020
1640
1640
1596
1604
82,410
-51.70(-3.12%)
Oct 29, 2020
1678
1743
1652
1656
116,075
-3.50(-0.21%)
Oct 28, 2020
1666
1677
1644
1659
93,599
-29.10(-1.72%)
Oct 27, 2020
1707
1708
1682
1688
52,310
-16.30(-0.96%)
Oct 26, 2020
1694
1719
1686
1704
37,342
-0.90(-0.05%)
Oct 23, 2020
1719
1728
1688
1705
70,880
-13.50(-0.79%)
Oct 22, 2020
1741
1766
1715
1719
137,882
-41.00(-2.33%)
Oct 21, 2020
1707
1776
1677
1760
130,878
+11.50(+0.66%)
Oct 20, 2020
1670
1797
1662
1748
138,670
+98.80(+5.99%)
Oct 19, 2020
1659
1665
1639
1650
123,664
+0.50(+0.03%)
Oct 16, 2020
1668
1672
1644
1649
90,840
-0.80(-0.05%)
Oct 15, 2020
1650
1670
1635
1650
52,527
-5.00(-0.30%)
Oct 14, 2020
1658
1699
1650
1655
130,998
+33.80(+2.09%)
Oct 13, 2020
1716
1734
1609
1621
136,399
-88.30(-5.17%)
Oct 12, 2020
1707
1720
1701
1709
88,088
+8.40(+0.49%)
Oct 09, 2020
1676
1716
1670
1701
62,610
+23.80(+1.42%)
Oct 08, 2020
1666
1681
1642
1677
70,672
+22.50(+1.36%)
Oct 07, 2020
1643
1671
1612
1655
142,198
+16.50(+1.01%)
Oct 06, 2020
1538
1648
1535
1638
125,755
+120.30(+7.93%)
Oct 05, 2020
1539
1547
1515
1518
75,947
-23.70(-1.54%)
Oct 02, 2020
1518
1559
1516
1542
45,970
-4.10(-0.27%)
Oct 01, 2020
1515
1566
1506
1546
59,084
+50.60(+3.38%)
Sep 30, 2020
1469
1495
1464
1495
85,159
+22.70(+1.54%)
Sep 29, 2020
1496
1496
1453
1472
83,470
-24.30(-1.62%)
Sep 28, 2020
1518
1518
1474
1497
84,505
+4.30(+0.29%)
Sep 25, 2020
1481
1492
1436
1492
62,810
-8.70(-0.58%)
Sep 24, 2020
1501
1516
1481
1501
43,043
-12.10(-0.80%)
Sep 23, 2020
1528
1540
1511
1513
64,849
-15.70(-1.03%)
Sep 22, 2020
1535
1536
1483
1529
88,346
-11.90(-0.77%)
Sep 21, 2020
1513
1541
1504
1541
55,157
+0.30(+0.02%)
Sep 18, 2020
1550
1552
1520
1540
75,640
-4.00(-0.26%)
Sep 17, 2020
1516
1548
1516
1544
113,322
+0.40(+0.03%)
Sep 16, 2020
1567
1571
1516
1544
93,871
-9.50(-0.61%)
Sep 15, 2020
1539
1554
1521
1554
90,695
+36.30(+2.39%)
Sep 14, 2020
1492
1519
1482
1517
104,453
+44.20(+3.00%)
Sep 11, 2020
1471
1504
1459
1473
70,900
+26.60(+1.84%)
Sep 10, 2020
1500
1504
1442
1446
93,000
-43.40(-2.91%)
Sep 09, 2020
1485
1510
1467
1490
68,253
+12.60(+0.85%)
Sep 08, 2020
1475
1486
1446
1477
89,440
-15.70(-1.05%)
Sep 04, 2020
1495
1502
1457
1493
89,770
-10.50(-0.70%)
Sep 03, 2020
1519
1527
1491
1503
113,488
-31.90(-2.08%)
Sep 02, 2020
1530
1558
1500
1535
97,234
+25.30(+1.68%)
Sep 01, 2020
1479
1524
1468
1510
80,723
+43.70(+2.98%)
Aug 31, 2020
1476
1501
1464
1466
128,988
-25.20(-1.69%)
Aug 28, 2020
1454
1502
1430
1492
123,070
+30.30(+2.07%)
Aug 27, 2020
1397
1469
1386
1461
109,373
+82.40(+5.98%)
Aug 26, 2020
1380
1397
1368
1379
62,666
-1.90(-0.14%)
Aug 25, 2020
1361
1381
1345
1381
84,502
+15.20(+1.11%)
Aug 24, 2020
1397
1399
1362
1366
70,067
-19.80(-1.43%)
Aug 21, 2020
1374
1392
1370
1385
36,510
+22.70(+1.67%)
Aug 20, 2020
1372
1386
1349
1363
83,617
-15.70(-1.14%)
Aug 19, 2020
1428
1428
1371
1378
85,448
-46.70(-3.28%)
Aug 18, 2020
1410
1440
1410
1425
80,453
+15.90(+1.13%)
Aug 17, 2020
1388
1411
1371
1409
63,421
+52.80(+3.89%)
Aug 14, 2020
1403
1416
1355
1356
93,710
-55.80(-3.95%)
Aug 13, 2020
1416
1424
1403
1412
66,840
-1.40(-0.10%)
Aug 12, 2020
1414
1421
1396
1414
48,937
+13.50(+0.96%)
Aug 11, 2020
1400
1425
1400
1400
95,072
+5.80(+0.42%)
Aug 10, 2020
1410
1426
1391
1394
99,490
-14.50(-1.03%)
Aug 07, 2020
1465
1467
1401
1409
95,810
-67.30(-4.56%)
Aug 06, 2020
1487
1488
1458
1476
208,924
-4.80(-0.32%)
Aug 05, 2020
1457
1494
1442
1481
123,473
+31.40(+2.17%)
Aug 04, 2020
1440
1450
1429
1449
117,602
+18.10(+1.26%)
Aug 03, 2020
1403
1435
1402
1431
98,926
+29.30(+2.09%)
Jul 31, 2020
1388
1414
1386
1402
145,370
+20.10(+1.45%)
Jul 30, 2020
1350
1387
1341
1382
108,180
+29.50(+2.18%)
Jul 29, 2020
1355
1375
1346
1352
174,404
-2.50(-0.18%)
Jul 28, 2020
1366
1432
1355
1355
186,234
-42.60(-3.05%)
Jul 27, 2020
1380
1399
1364
1398
112,586
+17.00(+1.23%)
Jul 24, 2020
1363
1395
1333
1380
103,090
+0.80(+0.06%)
Jul 23, 2020
1458
1461
1371
1380
119,911
-66.10(-4.57%)
Jul 22, 2020
1455
1466
1428
1446
86,786
-23.20(-1.58%)
Jul 21, 2020
1488
1500
1466
1469
88,317
+2.70(+0.18%)
Jul 20, 2020
1444
1474
1438
1466
47,620
+41.00(+2.88%)
Jul 17, 2020
1449
1457
1421
1425
69,460
-22.30(-1.54%)
Jul 16, 2020
1419
1459
1405
1448
85,248
+3.20(+0.22%)
Jul 15, 2020
1420
1453
1380
1444
99,402
+34.00(+2.41%)
Jul 14, 2020
1422
1429
1388
1410
137,722
-32.60(-2.26%)
Jul 13, 2020
1530
1530
1440
1443
90,568
-40.90(-2.76%)
Jul 10, 2020
1480
1487
1453
1484
81,020
+2.50(+0.17%)
Jul 09, 2020
1454
1482
1451
1481
170,532
+65.60(+4.63%)
Jul 08, 2020
1387
1432
1384
1416
115,080
+39.40(+2.86%)
Jul 07, 2020
1409
1447
1375
1376
116,093
-62.00(-4.31%)
Jul 06, 2020
1405
1452
1403
1438
197,888
+82.70(+6.10%)
Jul 02, 2020
1329
1372
1325
1356
116,330
+46.20(+3.53%)
Jul 01, 2020
1302
1315
1289
1310
55,039
+7.20(+0.55%)
Jun 30, 2020
1319
1344
1301
1302
96,628
-9.50(-0.72%)
Jun 29, 2020
1334
1340
1301
1312
67,998
-23.20(-1.74%)
Jun 26, 2020
1330
1347
1322
1335
53,970
+5.20(+0.39%)
Jun 25, 2020
1313
1330
1304
1330
47,785
+8.70(+0.66%)
Jun 24, 2020
1333
1342
1314
1321
122,132
-27.70(-2.05%)
Jun 23, 2020
1352
1368
1340
1349
133,365
+14.90(+1.12%)
Jun 22, 2020
1360
1366
1304
1334
136,014
-35.10(-2.56%)
Jun 19, 2020
1320
1414
1316
1369
184,750
+70.10(+5.40%)
Jun 18, 2020
1306
1320
1294
1299
72,972
-10.40(-0.79%)
Jun 17, 2020
1252
1316
1243
1309
161,227
+70.70(+5.71%)
Jun 16, 2020
1314
1320
1231
1239
256,571
-31.00(-2.44%)
Jun 15, 2020
1260
1282
1251
1270
73,259
-14.20(-1.11%)
Jun 12, 2020
1282
1304
1266
1284
66,730
+6.00(+0.47%)
Jun 11, 2020
1285
1306
1264
1278
84,369
-40.60(-3.08%)
Jun 10, 2020
1294
1333
1290
1318
93,199
+30.80(+2.39%)
Jun 09, 2020
1306
1313
1270
1288
87,563
-37.40(-2.82%)
Jun 08, 2020
1344
1374
1308
1325
133,991
+19.20(+1.47%)
Jun 05, 2020
1317
1353
1306
1306
115,400
+21.30(+1.66%)
Jun 04, 2020
1280
1306
1271
1284
123,277
-4.80(-0.37%)
Jun 03, 2020
1285
1306
1265
1289
83,916
+14.50(+1.14%)
Jun 02, 2020
1238
1284
1227
1275
156,183
+54.80(+4.49%)
Jun 01, 2020
1193
1235
1191
1220
117,325
+20.40(+1.70%)
May 29, 2020
1150
1203
1129
1200
221,350
+48.70(+4.23%)
May 28, 2020
1155
1163
1148
1151
104,700
-2.80(-0.24%)
May 27, 2020
1183
1185
1147
1154
119,951
-16.30(-1.39%)
May 26, 2020
1171
1182
1152
1170
195,316
+35.60(+3.14%)
May 22, 2020
1140
1159
1126
1134
141,670
-39.10(-3.33%)
May 21, 2020
1186
1209
1164
1174
195,933
-32.10(-2.66%)
May 20, 2020
1274
1282
1200
1206
157,237
-59.20(-4.68%)
May 19, 2020
1248
1296
1235
1265
124,249
+37.90(+3.09%)
May 18, 2020
1212
1227
1193
1227
127,195
+51.10(+4.35%)
May 15, 2020
1197
1204
1170
1176
121,940
-23.40(-1.95%)
May 14, 2020
1181
1209
1160
1199
121,804
-7.40(-0.61%)
May 13, 2020
1260
1261
1197
1207
170,446
-45.00(-3.60%)
May 12, 2020
1262
1269
1248
1252
103,595
-1.40(-0.11%)
May 11, 2020
1276
1287
1253
1253
89,665
-23.50(-1.84%)
May 08, 2020
1256
1288
1246
1276
110,250
+39.30(+3.18%)
May 07, 2020
1248
1259
1235
1237
75,597
+6.70(+0.54%)
May 06, 2020
1242
1259
1223
1230
96,401
-2.00(-0.16%)
May 05, 2020
1218
1246
1204
1232
131,039
+49.00(+4.14%)
May 04, 2020
1191
1197
1168
1184
80,553
-17.60(-1.47%)
May 01, 2020
1235
1257
1178
1201
156,040
-75.50(-5.91%)
Apr 30, 2020
1267
1281
1254
1277
127,543
+4.90(+0.39%)
Apr 29, 2020
1225
1278
1223
1272
152,869
+68.80(+5.72%)
Apr 28, 2020
1233
1278
1199
1203
196,879
+2.50(+0.21%)
Apr 27, 2020
1125
1211
1120
1200
287,806
+98.90(+8.98%)
Apr 24, 2020
1119
1127
1084
1102
214,600
-5.40(-0.49%)
Apr 23, 2020
1144
1166
1095
1107
201,809
-30.90(-2.72%)
Apr 22, 2020
1182
1282
1130
1138
288,059
+6.50(+0.57%)
Apr 21, 2020
1094
1153
1071
1131
259,600
+37.60(+3.44%)
Apr 20, 2020
1108
1125
1093
1094
243,684
-31.10(-2.76%)
Apr 17, 2020
1116
1135
1098
1125
203,010
+19.40(+1.76%)
Apr 16, 2020
1156
1166
1097
1105
194,300
-46.10(-4.00%)
Apr 15, 2020
1160
1187
1151
1152
83,034
-31.60(-2.67%)
Apr 14, 2020
1206
1217
1160
1183
150,901
+12.20(+1.04%)
Apr 13, 2020
1159
1173
1148
1171
113,758
+13.50(+1.17%)
Apr 09, 2020
1130
1176
1114
1157
198,950
+32.00(+2.84%)
Apr 08, 2020
1110
1142
1076
1125
240,155
-27.70(-2.40%)
Apr 07, 2020
1149
1166
1130
1153
184,822
+43.10(+3.88%)
Apr 06, 2020
1100
1130
1082
1110
188,498
+44.90(+4.22%)
Apr 03, 2020
1070
1079
1047
1065
174,820
-14.00(-1.30%)
Apr 02, 2020
1050
1114
1048
1079
223,227
+31.70(+3.03%)
Apr 01, 2020
1066
1072
1027
1047
285,625
-35.00(-3.23%)
Mar 31, 2020
1088
1110
1057
1082
308,353
-7.60(-0.70%)
Mar 30, 2020
1110
1128
1060
1090
264,101
-37.00(-3.28%)
Mar 27, 2020
1176
1187
1110
1127
301,190
-125.00(-9.98%)
Mar 26, 2020
1235
1270
1206
1252
98,418
+7.60(+0.61%)
Mar 25, 2020
1186
1279
1170
1244
152,680
+67.40(+5.73%)
Mar 24, 2020
1077
1195
1077
1177
236,080
+138.50(+13.34%)
Mar 23, 2020
1087
1091
1020
1038
185,516
-48.70(-4.48%)
Mar 20, 2020
1126
1161
1074
1087
248,930
-17.00(-1.54%)
Mar 19, 2020
1100
1123
1072
1104
233,825
-6.50(-0.59%)
Mar 18, 2020
1115
1156
1075
1111
317,206
-61.30(-5.23%)
Mar 17, 2020
1158
1183
1117
1172
263,057
+25.50(+2.22%)
Mar 16, 2020
1135
1181
1106
1146
234,592
-74.30(-6.09%)
Mar 13, 2020
1217
1260
1173
1221
188,780
+52.20(+4.47%)
Mar 12, 2020
1191
1212
1159
1169
334,448
-98.30(-7.76%)
Mar 11, 2020
1259
1307
1241
1267
144,767
-16.20(-1.26%)
Mar 10, 2020
1309
1320
1257
1283
135,136
+11.90(+0.94%)
Mar 09, 2020
1220
1300
1202
1271
136,965
-17.10(-1.33%)
Mar 06, 2020
1314
1326
1263
1288
181,340
-53.80(-4.01%)
Mar 05, 2020
1334
1354
1298
1342
115,763
-3.80(-0.28%)
Mar 04, 2020
1354
1367
1328
1346
104,391
+3.90(+0.29%)
Mar 03, 2020
1348
1367
1312
1342
144,548
-2.70(-0.20%)
Mar 02, 2020
1300
1360
1295
1345
226,300
+65.80(+5.15%)
Feb 28, 2020
1295
1303
1236
1279
219,990
-47.40(-3.57%)
Feb 27, 2020
1325
1374
1325
1326
118,988
-11.20(-0.84%)
Feb 26, 2020
1352
1380
1332
1338
92,948
-7.20(-0.54%)
Feb 25, 2020
1359
1374
1336
1345
84,051
-3.10(-0.23%)
Feb 24, 2020
1330
1360
1312
1348
113,099
-30.30(-2.20%)
Feb 21, 2020
1372
1383
1355
1378
70,930
+1.50(+0.11%)
Feb 20, 2020
1419
1419
1370
1377
126,348
-41.00(-2.89%)
Feb 19, 2020
1400
1421
1386
1418
95,791
+27.90(+2.01%)
Feb 18, 2020
1418
1420
1380
1390
162,503
-25.60(-1.81%)
Feb 14, 2020
1398
1424
1393
1415
88,950
+26.80(+1.93%)
Feb 13, 2020
1377
1394
1363
1388
71,225
+3.70(+0.27%)
Feb 12, 2020
1385
1403
1351
1385
129,778
+3.90(+0.28%)
Feb 11, 2020
1360
1395
1356
1381
198,791
+29.00(+2.15%)
Feb 10, 2020
1331
1353
1327
1352
133,020
+7.70(+0.57%)
Feb 07, 2020
1330
1349
1320
1344
116,410
+4.60(+0.34%)
Feb 06, 2020
1333
1348
1325
1340
140,839
+24.00(+1.82%)
Feb 05, 2020
1347
1349
1292
1316
170,821
-14.30(-1.08%)
Feb 04, 2020
1312
1345
1306
1330
242,790
+53.00(+4.15%)
Feb 03, 2020
1227
1284
1221
1277
225,539
+61.40(+5.05%)
Jan 31, 2020
1232
1233
1203
1216
247,360
-18.80(-1.52%)
Jan 30, 2020
1250
1255
1216
1234
234,427
-57.60(-4.46%)
Jan 29, 2020
1304
1304
1274
1292
105,638
+1.10(+0.09%)
Jan 28, 2020
1234
1304
1231
1291
235,143
+71.30(+5.85%)
Jan 27, 2020
1167
1232
1153
1220
276,817
-26.60(-2.13%)
Jan 24, 2020
1295
1298
1238
1246
244,150
-44.00(-3.41%)
Jan 23, 2020
1290
1300
1260
1290
238,491
-41.50(-3.12%)
Jan 22, 2020
1339
1376
1327
1332
230,631
+9.80(+0.74%)
Jan 21, 2020
1313
1350
1303
1322
303,762
-35.70(-2.63%)
Jan 17, 2020
1408
1412
1348
1358
244,870
-50.00(-3.55%)
Jan 16, 2020
1398
1416
1392
1408
150,698
+22.70(+1.64%)
Jan 15, 2020
1374
1388
1365
1385
113,254
+16.40(+1.20%)
Jan 14, 2020
1344
1369
1328
1368
104,735
+21.30(+1.58%)
Jan 13, 2020
1329
1348
1316
1347
80,082
+35.90(+2.74%)
Jan 10, 2020
1340
1343
1308
1311
105,000
-25.20(-1.89%)
Jan 09, 2020
1338
1372
1321
1336
156,124
+28.30(+2.16%)
Jan 08, 2020
1294
1319
1293
1308
72,118
+17.10(+1.32%)
Jan 07, 2020
1293
1343
1287
1291
152,411
+10.20(+0.80%)
Jan 06, 2020
1254
1284
1254
1281
69,165
+19.20(+1.52%)
Jan 03, 2020
1255
1285
1250
1262
56,140
-10.90(-0.86%)
Jan 02, 2020
1242
1274
1242
1272
108,433
+60.00(+4.95%)
Dec 31, 2019
1225
1232
1209
1212
53,910
-17.50(-1.42%)
Dec 30, 2019
1240
1240
1222
1230
40,753
-10.00(-0.81%)
Dec 27, 2019
1255
1267
1238
1240
39,900
-10.00(-0.80%)
Dec 26, 2019
1250
1260
1245
1250
28,176
+3.00(+0.24%)
Dec 24, 2019
1244
1253
1232
1247
19,740
-2.60(-0.21%)
Dec 23, 2019
1248
1255
1239
1250
81,334
+12.20(+0.99%)
Dec 20, 2019
1237
1244
1217
1237
85,620
+7.60(+0.62%)
Dec 19, 2019
1275
1282
1219
1230
135,933
-45.40(-3.56%)
Dec 18, 2019
1249
1288
1248
1275
101,524
+24.60(+1.97%)
Dec 17, 2019
1236
1253
1229
1251
99,038
+23.00(+1.87%)
Dec 16, 2019
1244
1250
1218
1228
124,577
-4.40(-0.36%)
Dec 13, 2019
1220
1238
1220
1232
62,930
+8.70(+0.71%)
Dec 12, 2019
1220
1233
1215
1223
50,922
+6.00(+0.49%)
Dec 11, 2019
1203
1222
1201
1217
52,390
+13.10(+1.09%)
Dec 10, 2019
1216
1220
1196
1204
70,101
-5.20(-0.43%)
Dec 09, 2019
1212
1220
1207
1209
86,466
+1.50(+0.12%)
Dec 06, 2019
1211
1221
1196
1208
63,010
-12.40(-1.02%)
Dec 05, 2019
1204
1221
1192
1220
62,362
+21.80(+1.82%)
Dec 04, 2019
1208
1208
1194
1198
67,308
-1.60(-0.13%)
Dec 03, 2019
1209
1209
1164
1200
113,804
-22.40(-1.83%)
Dec 02, 2019
1213
1227
1206
1222
64,747
+11.70(+0.97%)
Nov 29, 2019
1229
1234
1196
1211
61,750
-31.80(-2.56%)
Nov 27, 2019
1236
1243
1210
1243
60,510
-1.40(-0.11%)
Nov 26, 2019
1227
1248
1223
1244
127,081
+16.80(+1.37%)
Nov 25, 2019
1206
1232
1202
1227
81,141
+35.80(+3.00%)
Nov 22, 2019
1186
1205
1183
1191
52,420
+8.80(+0.74%)
Nov 21, 2019
1184
1200
1162
1183
61,642
-4.30(-0.36%)
Nov 20, 2019
1216
1220
1178
1187
77,948
-32.80(-2.69%)
Nov 19, 2019
1221
1230
1214
1220
52,296
-1.20(-0.10%)
Nov 18, 2019
1219
1226
1207
1221
60,458
+6.20(+0.51%)
Nov 15, 2019
1225
1235
1202
1215
75,280
-0.20(-0.02%)
Nov 14, 2019
1222
1239
1210
1215
62,722
-9.50(-0.78%)
Nov 13, 2019
1197
1230
1184
1224
137,933
+27.60(+2.31%)
Nov 12, 2019
1210
1219
1187
1197
56,096
-12.50(-1.03%)
Nov 11, 2019
1192
1211
1182
1209
74,035
+5.00(+0.42%)
Nov 08, 2019
1230
1230
1195
1204
90,690
-32.00(-2.59%)
Nov 07, 2019
1210
1244
1207
1236
109,216
+26.60(+2.20%)
Nov 06, 2019
1229
1229
1198
1210
85,432
-11.80(-0.97%)
Nov 05, 2019
1230
1233
1198
1222
111,548
+2.20(+0.18%)
Nov 04, 2019
1210
1219
1192
1219
104,446
+23.10(+1.93%)
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.