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
Regions Financial
(NY:
RF
)
18.69
+0.50 (+2.75%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2015
7.117
7.154
6.836
6.917
31,466,540
-0.21(-3.01%)
Oct 29, 2015
7.154
7.220
7.117
7.132
19,888,122
-0.01(-0.21%)
Oct 28, 2015
6.850
7.169
6.836
7.146
24,286,044
+0.31(+4.55%)
Oct 27, 2015
6.850
6.887
6.776
6.836
12,266,972
-0.06(-0.86%)
Oct 26, 2015
6.991
7.021
6.862
6.895
12,221,229
-0.10(-1.38%)
Oct 23, 2015
6.865
6.998
6.828
6.991
22,536,524
+0.18(+2.61%)
Oct 22, 2015
6.725
6.880
6.725
6.813
23,983,560
+0.13(+1.99%)
Oct 21, 2015
6.776
6.850
6.673
6.680
22,060,018
-0.13(-1.95%)
Oct 20, 2015
6.732
6.880
6.673
6.813
34,137,468
+0.20(+3.02%)
Oct 19, 2015
6.665
6.747
6.606
6.614
16,771,222
-0.06(-0.89%)
Oct 16, 2015
6.754
6.769
6.629
6.673
21,257,660
-0.04(-0.66%)
Oct 15, 2015
6.584
6.732
6.540
6.717
23,928,928
+0.19(+2.95%)
Oct 14, 2015
6.651
6.665
6.473
6.525
21,491,048
-0.12(-1.78%)
Oct 13, 2015
6.702
6.739
6.643
6.643
16,747,141
-0.07(-1.10%)
Oct 12, 2015
6.702
6.747
6.669
6.717
14,265,159
-0.01(-0.11%)
Oct 09, 2015
6.828
6.887
6.688
6.725
15,178,661
-0.13(-1.84%)
Oct 08, 2015
6.784
6.873
6.732
6.850
20,746,548
+0.04(+0.54%)
Oct 07, 2015
6.769
6.865
6.721
6.813
20,857,060
+0.09(+1.32%)
Oct 06, 2015
6.673
6.754
6.651
6.725
18,382,028
+0.04(+0.55%)
Oct 05, 2015
6.643
6.732
6.606
6.688
25,347,118
+0.10(+1.46%)
Oct 02, 2015
6.481
6.592
6.318
6.592
28,993,788
-0.09(-1.33%)
Oct 01, 2015
6.665
6.710
6.588
6.680
19,751,494
+0.01(+0.22%)
Sep 30, 2015
6.688
6.702
6.569
6.665
20,009,732
+0.13(+2.04%)
Sep 29, 2015
6.518
6.584
6.466
6.532
16,903,506
+0.02(+0.34%)
Sep 28, 2015
6.688
6.695
6.510
6.510
17,604,426
-0.21(-3.08%)
Sep 25, 2015
6.717
6.762
6.673
6.717
16,676,239
+0.12(+1.79%)
Sep 24, 2015
6.525
6.614
6.498
6.599
14,258,144
-0.02(-0.34%)
Sep 23, 2015
6.569
6.702
6.569
6.621
14,510,262
+0.02(+0.34%)
Sep 22, 2015
6.606
6.702
6.555
6.599
19,571,266
-0.13(-1.87%)
Sep 21, 2015
6.680
6.799
6.665
6.725
20,930,256
+0.11(+1.68%)
Sep 18, 2015
6.776
6.791
6.599
6.614
38,354,464
-0.26(-3.77%)
Sep 17, 2015
7.065
7.120
6.828
6.873
47,622,432
-0.21(-2.93%)
Sep 16, 2015
7.191
7.191
6.976
7.080
23,428,298
-0.12(-1.64%)
Sep 15, 2015
7.146
7.224
7.132
7.198
22,042,116
+0.10(+1.46%)
Sep 14, 2015
7.006
7.176
6.984
7.095
23,759,496
+0.06(+0.84%)
Sep 11, 2015
6.976
7.050
6.954
7.035
17,476,390
-0.01(-0.11%)
Sep 10, 2015
6.873
7.087
6.873
7.043
22,075,134
+0.13(+1.93%)
Sep 09, 2015
7.117
7.146
6.887
6.910
14,503,062
-0.09(-1.27%)
Sep 08, 2015
6.962
7.013
6.881
6.998
13,632,464
+0.19(+2.81%)
Sep 04, 2015
6.873
6.807
6.807
6.807
16,977,360
-0.12(-1.80%)
Sep 03, 2015
6.888
7.046
6.844
6.932
18,122,224
+0.07(+0.96%)
Sep 02, 2015
6.873
6.888
6.712
6.866
16,414,558
+0.10(+1.41%)
Sep 01, 2015
6.873
6.925
6.704
6.771
26,641,912
-0.28(-3.96%)
Aug 31, 2015
6.998
7.087
6.969
7.050
18,125,534
-0.02(-0.31%)
Aug 28, 2015
6.991
7.087
6.969
7.072
17,816,388
+0.04(+0.63%)
Aug 27, 2015
6.910
7.050
6.873
7.028
32,750,258
+0.23(+3.35%)
Aug 26, 2015
6.675
6.815
6.565
6.800
30,598,424
+0.35(+5.47%)
Aug 25, 2015
6.947
6.984
6.440
6.447
40,427,940
-0.15(-2.34%)
Aug 24, 2015
6.697
6.910
6.579
6.601
52,090,356
-0.51(-7.14%)
Aug 21, 2015
7.219
7.278
7.094
7.109
26,199,228
-0.19(-2.62%)
Aug 20, 2015
7.469
7.498
7.300
7.300
26,105,236
-0.24(-3.12%)
Aug 19, 2015
7.689
7.719
7.520
7.535
40,599,316
-0.18(-2.38%)
Aug 18, 2015
7.741
7.792
7.689
7.719
14,825,593
-0.04(-0.47%)
Aug 17, 2015
7.675
7.800
7.631
7.756
17,778,988
+0.00(+0.00%)
Aug 14, 2015
7.667
7.770
7.623
7.756
15,174,067
+0.10(+1.34%)
Aug 13, 2015
7.653
7.711
7.594
7.653
18,083,126
+0.04(+0.58%)
Aug 12, 2015
7.697
7.704
7.491
7.609
22,630,974
-0.17(-2.17%)
Aug 11, 2015
7.859
7.888
7.734
7.778
17,401,964
-0.16(-2.04%)
Aug 10, 2015
7.866
7.947
7.822
7.939
17,119,176
+0.13(+1.69%)
Aug 07, 2015
7.748
7.881
7.711
7.807
35,911,296
+0.04(+0.47%)
Aug 06, 2015
7.741
7.840
7.708
7.770
27,588,200
+0.07(+0.86%)
Aug 05, 2015
7.682
7.822
7.656
7.704
16,454,263
+0.08(+1.06%)
Aug 04, 2015
7.623
7.741
7.616
7.623
18,570,132
+0.00(+0.00%)
Aug 03, 2015
7.645
7.689
7.550
7.623
20,380,600
-0.01(-0.19%)
Jul 31, 2015
7.756
7.763
7.631
7.638
15,372,532
-0.13(-1.70%)
Jul 30, 2015
7.726
7.792
7.689
7.770
15,138,282
+0.04(+0.48%)
Jul 29, 2015
7.653
7.763
7.609
7.734
21,726,798
+0.09(+1.15%)
Jul 28, 2015
7.682
7.741
7.557
7.645
19,208,924
-0.01(-0.10%)
Jul 27, 2015
7.704
7.704
7.598
7.653
25,271,210
-0.11(-1.42%)
Jul 24, 2015
7.792
7.829
7.734
7.763
20,963,204
-0.04(-0.57%)
Jul 23, 2015
7.851
7.987
7.737
7.807
35,077,492
-0.06(-0.75%)
Jul 22, 2015
7.623
7.976
7.623
7.866
68,924,896
+0.21(+2.79%)
Jul 21, 2015
7.528
7.734
7.524
7.653
35,235,024
+0.15(+2.06%)
Jul 20, 2015
7.498
7.528
7.417
7.498
23,521,098
+0.06(+0.79%)
Jul 17, 2015
7.528
7.550
7.366
7.439
36,238,180
-0.20(-2.60%)
Jul 16, 2015
7.660
7.689
7.609
7.638
19,656,664
+0.06(+0.78%)
Jul 15, 2015
7.535
7.697
7.520
7.579
36,137,468
+0.07(+0.88%)
Jul 14, 2015
7.403
7.520
7.388
7.513
28,996,130
+0.01(+0.20%)
Jul 13, 2015
7.535
7.572
7.491
7.498
18,715,012
+0.04(+0.59%)
Jul 10, 2015
7.462
7.535
7.410
7.454
18,162,504
+0.10(+1.40%)
Jul 09, 2015
7.344
7.381
7.300
7.351
20,155,180
+0.12(+1.73%)
Jul 08, 2015
7.322
7.329
7.219
7.226
23,617,566
-0.15(-2.09%)
Jul 07, 2015
7.439
7.454
7.219
7.381
28,280,096
-0.10(-1.28%)
Jul 06, 2015
7.432
7.513
7.403
7.476
17,193,132
-0.07(-0.97%)
Jul 02, 2015
7.594
7.550
7.550
7.550
17,426,942
-0.10(-1.34%)
Jul 01, 2015
7.697
7.741
7.638
7.653
14,954,224
+0.04(+0.48%)
Jun 30, 2015
7.638
7.726
7.564
7.616
17,578,716
+0.05(+0.68%)
Jun 29, 2015
7.623
7.704
7.520
7.564
24,795,466
-0.18(-2.28%)
Jun 26, 2015
7.814
7.863
7.726
7.741
19,421,438
-0.03(-0.38%)
Jun 25, 2015
7.873
7.888
7.711
7.770
20,541,216
-0.07(-0.94%)
Jun 24, 2015
7.881
7.932
7.807
7.844
13,425,353
-0.07(-0.84%)
Jun 23, 2015
7.851
7.950
7.822
7.910
17,524,282
+0.11(+1.41%)
Jun 22, 2015
7.748
7.800
7.719
7.800
12,606,219
+0.12(+1.63%)
Jun 19, 2015
7.682
7.726
7.645
7.675
13,669,993
-0.04(-0.57%)
Jun 18, 2015
7.704
7.726
7.550
7.719
22,595,114
+0.04(+0.57%)
Jun 17, 2015
7.814
7.851
7.653
7.675
19,083,632
-0.12(-1.51%)
Jun 16, 2015
7.719
7.807
7.678
7.792
12,133,166
+0.07(+0.95%)
Jun 15, 2015
7.682
7.763
7.660
7.719
14,656,147
-0.06(-0.76%)
Jun 12, 2015
7.756
7.807
7.730
7.778
12,330,596
+0.01(+0.19%)
Jun 11, 2015
7.822
7.859
7.726
7.763
16,985,090
-0.07(-0.85%)
Jun 10, 2015
7.756
7.903
7.741
7.829
20,323,122
+0.12(+1.53%)
Jun 09, 2015
7.638
7.777
7.595
7.711
24,307,362
+0.09(+1.15%)
Jun 08, 2015
7.646
7.777
7.616
7.624
21,426,826
-0.07(-0.86%)
Jun 05, 2015
7.609
7.763
7.609
7.690
35,473,304
+0.22(+2.94%)
Jun 04, 2015
7.492
7.565
7.448
7.470
21,681,198
-0.06(-0.78%)
Jun 03, 2015
7.434
7.565
7.404
7.529
48,983,016
+0.12(+1.68%)
Jun 02, 2015
7.309
7.423
7.295
7.404
20,280,318
+0.11(+1.50%)
Jun 01, 2015
7.412
7.434
7.280
7.295
20,322,964
-0.08(-1.09%)
May 29, 2015
7.485
7.485
7.361
7.375
17,472,968
-0.10(-1.27%)
May 28, 2015
7.507
7.529
7.404
7.470
14,164,443
-0.04(-0.58%)
May 27, 2015
7.463
7.518
7.445
7.514
11,871,226
+0.07(+0.98%)
May 26, 2015
7.441
7.463
7.390
7.441
14,847,699
-0.03(-0.39%)
May 22, 2015
7.492
7.470
7.470
7.470
9,547,637
-0.01(-0.20%)
May 21, 2015
7.470
7.543
7.441
7.485
18,540,620
-0.01(-0.19%)
May 20, 2015
7.573
7.591
7.470
7.500
12,902,536
-0.10(-1.25%)
May 19, 2015
7.485
7.609
7.478
7.595
21,607,410
+0.13(+1.76%)
May 18, 2015
7.324
7.492
7.317
7.463
20,422,388
+0.17(+2.30%)
May 15, 2015
7.456
7.470
7.266
7.295
25,692,700
-0.15(-2.06%)
May 14, 2015
7.529
7.536
7.426
7.448
20,296,654
-0.05(-0.68%)
May 13, 2015
7.419
7.521
7.368
7.500
20,261,002
+0.07(+0.89%)
May 12, 2015
7.331
7.492
7.302
7.434
29,757,370
+0.07(+0.99%)
May 11, 2015
7.273
7.368
7.251
7.361
17,166,690
+0.10(+1.41%)
May 08, 2015
7.266
7.295
7.192
7.258
27,903,352
+0.03(+0.40%)
May 07, 2015
7.222
7.280
7.149
7.229
21,126,502
-0.02(-0.30%)
May 06, 2015
7.288
7.309
7.178
7.251
19,537,226
+0.01(+0.10%)
May 05, 2015
7.266
7.412
7.244
7.244
35,939,428
-0.05(-0.70%)
May 04, 2015
7.200
7.302
7.192
7.295
16,801,406
+0.11(+1.53%)
May 01, 2015
7.207
7.244
7.127
7.185
16,127,117
+0.00(+0.00%)
Apr 30, 2015
7.156
7.244
7.127
7.185
30,208,144
+0.02(+0.31%)
Apr 29, 2015
7.024
7.229
7.010
7.163
23,932,124
+0.12(+1.66%)
Apr 28, 2015
6.988
7.068
6.966
7.046
16,610,068
+0.06(+0.84%)
Apr 27, 2015
7.032
7.083
6.988
6.988
14,875,609
-0.01(-0.21%)
Apr 24, 2015
7.054
7.083
6.981
7.002
15,184,695
-0.03(-0.42%)
Apr 23, 2015
7.068
7.090
7.010
7.032
14,769,204
-0.08(-1.13%)
Apr 22, 2015
6.951
7.127
6.937
7.112
25,294,096
+0.11(+1.57%)
Apr 21, 2015
7.127
7.214
6.981
7.002
41,681,012
-0.01(-0.10%)
Apr 20, 2015
7.039
7.068
6.966
7.010
20,325,846
+0.00(+0.00%)
Apr 17, 2015
7.046
7.068
6.988
7.010
17,775,764
-0.08(-1.13%)
Apr 16, 2015
7.105
7.112
7.017
7.090
26,180,618
-0.01(-0.10%)
Apr 15, 2015
6.981
7.127
6.944
7.097
27,258,948
+0.12(+1.78%)
Apr 14, 2015
7.002
7.017
6.937
6.973
28,723,004
-0.07(-1.04%)
Apr 13, 2015
7.002
7.076
6.999
7.046
20,376,352
+0.04(+0.52%)
Apr 10, 2015
7.054
7.083
6.973
7.010
24,314,714
-0.06(-0.83%)
Apr 09, 2015
7.039
7.097
6.995
7.068
23,851,240
+0.03(+0.42%)
Apr 08, 2015
7.032
7.108
7.017
7.039
27,054,618
+0.01(+0.10%)
Apr 07, 2015
6.973
7.090
6.966
7.032
16,227,454
+0.05(+0.73%)
Apr 06, 2015
6.783
7.010
6.783
6.981
19,295,986
-0.02(-0.31%)
Apr 02, 2015
6.951
7.002
7.002
7.002
26,670,122
+0.09(+1.27%)
Apr 01, 2015
6.907
6.929
6.820
6.915
26,484,734
+0.01(+0.11%)
Mar 31, 2015
6.790
6.907
6.754
6.907
35,181,956
+0.08(+1.18%)
Mar 30, 2015
6.805
6.864
6.798
6.827
15,542,750
+0.08(+1.19%)
Mar 27, 2015
6.827
6.834
6.710
6.747
21,040,888
-0.06(-0.86%)
Mar 26, 2015
6.769
6.845
6.703
6.805
26,406,532
+0.04(+0.65%)
Mar 25, 2015
6.893
6.893
6.754
6.761
20,447,762
-0.13(-1.91%)
Mar 24, 2015
6.973
6.981
6.871
6.893
22,854,186
-0.09(-1.26%)
Mar 23, 2015
7.032
7.068
6.922
6.981
20,471,352
-0.07(-0.93%)
Mar 20, 2015
6.973
7.046
6.922
7.046
36,172,536
+0.10(+1.47%)
Mar 19, 2015
7.076
7.090
6.776
6.944
52,950,984
-0.14(-1.96%)
Mar 18, 2015
7.222
7.295
6.981
7.083
41,687,648
-0.15(-2.02%)
Mar 17, 2015
7.192
7.244
7.105
7.229
26,065,482
+0.01(+0.10%)
Mar 16, 2015
7.244
7.288
7.134
7.222
18,456,204
-0.02(-0.30%)
Mar 13, 2015
7.207
7.280
7.171
7.244
27,734,678
+0.01(+0.20%)
Mar 12, 2015
7.214
7.280
7.156
7.229
44,958,048
+0.26(+3.67%)
Mar 11, 2015
6.966
7.010
6.944
6.973
14,116,314
+0.03(+0.42%)
Mar 10, 2015
7.009
7.024
6.944
6.944
22,912,918
-0.15(-2.15%)
Mar 09, 2015
7.064
7.169
7.060
7.097
15,158,752
+0.00(+0.00%)
Mar 06, 2015
7.075
7.257
7.039
7.097
27,517,012
+0.04(+0.62%)
Mar 05, 2015
6.944
7.060
6.871
7.053
13,879,144
+0.11(+1.57%)
Mar 04, 2015
6.951
6.995
6.995
6.944
10,809,319
-0.05(-0.73%)
Mar 03, 2015
6.995
7.039
6.959
6.995
15,888,156
-0.06(-0.82%)
Mar 02, 2015
6.988
7.060
6.937
7.053
10,801,469
+0.07(+0.94%)
Feb 27, 2015
6.973
7.024
6.959
6.988
11,114,036
-0.01(-0.10%)
Feb 26, 2015
6.988
7.031
6.937
6.995
14,344,025
+0.00(+0.00%)
Feb 25, 2015
7.039
7.039
6.966
6.995
10,575,573
-0.04(-0.52%)
Feb 24, 2015
6.951
7.075
6.951
7.031
17,498,620
+0.07(+1.04%)
Feb 23, 2015
6.973
7.002
6.893
6.959
16,270,656
-0.07(-0.93%)
Feb 20, 2015
6.908
7.031
6.842
7.024
14,038,211
+0.09(+1.36%)
Feb 19, 2015
6.893
6.951
6.806
6.929
14,107,562
+0.01(+0.21%)
Feb 18, 2015
7.039
7.024
6.893
6.915
15,205,883
-0.12(-1.76%)
Feb 17, 2015
6.900
7.039
6.864
7.039
18,306,526
+0.12(+1.68%)
Feb 13, 2015
6.951
6.922
6.922
6.922
14,996,459
-0.01(-0.21%)
Feb 12, 2015
6.842
6.973
6.799
6.937
22,369,712
+0.16(+2.36%)
Feb 11, 2015
6.769
6.835
6.733
6.777
22,378,388
-0.02(-0.32%)
Feb 10, 2015
6.842
6.886
6.737
6.799
18,473,986
-0.01(-0.11%)
Feb 09, 2015
6.849
6.871
6.769
6.806
24,866,830
-0.15(-2.09%)
Feb 06, 2015
6.900
7.060
6.864
6.951
45,605,140
+0.26(+3.91%)
Feb 05, 2015
6.610
6.719
6.610
6.689
19,694,806
+0.12(+1.77%)
Feb 04, 2015
6.595
6.675
6.573
6.573
23,661,250
-0.05(-0.77%)
Feb 03, 2015
6.508
6.646
6.508
6.624
25,651,374
+0.13(+2.02%)
Feb 02, 2015
6.384
6.515
6.326
6.493
29,404,862
+0.17(+2.64%)
Jan 30, 2015
6.319
6.471
6.304
6.326
27,254,970
-0.11(-1.69%)
Jan 29, 2015
6.340
6.457
6.319
6.435
29,848,582
+0.08(+1.26%)
Jan 28, 2015
6.588
6.595
6.348
6.355
29,093,566
-0.17(-2.56%)
Jan 27, 2015
6.522
6.602
6.457
6.522
26,436,220
-0.08(-1.21%)
Jan 26, 2015
6.544
6.639
6.522
6.602
28,949,506
+0.05(+0.78%)
Jan 23, 2015
6.660
6.733
6.540
6.551
30,355,412
-0.13(-1.96%)
Jan 22, 2015
6.377
6.755
6.370
6.682
42,895,284
+0.35(+5.51%)
Jan 21, 2015
6.399
6.435
6.304
6.333
37,080,908
-0.02(-0.34%)
Jan 20, 2015
6.442
6.595
6.246
6.355
68,399,968
-0.24(-3.64%)
Jan 16, 2015
6.530
6.657
6.471
6.595
56,556,852
+0.06(+0.89%)
Jan 15, 2015
6.595
6.675
6.471
6.537
34,188,608
-0.12(-1.86%)
Jan 14, 2015
6.719
6.769
6.602
6.660
33,833,604
-0.17(-2.45%)
Jan 13, 2015
6.988
7.060
6.777
6.828
26,058,752
-0.11(-1.57%)
Jan 12, 2015
7.089
7.118
6.900
6.937
23,688,268
-0.14(-1.95%)
Jan 09, 2015
7.286
7.293
7.046
7.075
20,578,140
-0.21(-2.89%)
Jan 08, 2015
7.249
7.300
7.206
7.286
19,389,720
+0.11(+1.52%)
Jan 07, 2015
7.220
7.242
7.086
7.177
19,889,374
+0.04(+0.61%)
Jan 06, 2015
7.351
7.358
7.104
7.133
30,461,874
-0.25(-3.35%)
Jan 05, 2015
7.606
7.635
7.353
7.380
17,325,552
-0.26(-3.43%)
Jan 02, 2015
7.744
7.766
7.533
7.642
13,144,630
-0.04(-0.47%)
Dec 31, 2014
7.809
7.678
7.678
7.678
8,566,831
-0.10(-1.31%)
Dec 30, 2014
7.780
7.831
7.729
7.780
10,894,151
-0.02(-0.28%)
Dec 29, 2014
7.744
7.875
7.729
7.802
14,016,592
+0.04(+0.47%)
Dec 26, 2014
7.758
7.817
7.737
7.766
8,957,596
+0.01(+0.09%)
Dec 24, 2014
7.773
7.758
7.758
7.758
6,676,217
+0.01(+0.09%)
Dec 23, 2014
7.671
7.791
7.646
7.751
15,636,670
+0.11(+1.43%)
Dec 22, 2014
7.620
7.649
7.555
7.642
11,726,349
+0.04(+0.57%)
Dec 19, 2014
7.627
7.671
7.591
7.598
23,925,616
+0.01(+0.10%)
Dec 18, 2014
7.497
7.598
7.489
7.591
27,393,462
+0.16(+2.15%)
Dec 17, 2014
7.249
7.438
7.213
7.431
29,697,070
+0.22(+3.02%)
Dec 16, 2014
7.104
7.308
7.075
7.213
37,080,748
+0.04(+0.61%)
Dec 15, 2014
7.315
7.337
7.148
7.169
21,692,968
-0.11(-1.50%)
Dec 12, 2014
7.329
7.380
7.257
7.278
18,159,762
-0.12(-1.57%)
Dec 11, 2014
7.380
7.497
7.351
7.395
20,361,580
+0.02(+0.30%)
Dec 10, 2014
7.526
7.598
7.358
7.373
23,089,626
-0.19(-2.50%)
Dec 09, 2014
7.410
7.569
7.381
7.562
22,285,976
+0.06(+0.77%)
Dec 08, 2014
7.490
7.620
7.439
7.504
25,229,918
+0.00(+0.00%)
Dec 05, 2014
7.381
7.490
7.359
7.504
33,490,998
+0.19(+2.57%)
Dec 04, 2014
7.207
7.316
7.157
7.316
26,263,134
+0.11(+1.51%)
Dec 03, 2014
7.128
7.222
7.092
7.207
13,363,082
+0.07(+1.01%)
Dec 02, 2014
7.048
7.186
7.048
7.135
21,427,670
+0.07(+0.92%)
Dec 01, 2014
7.244
7.252
7.041
7.070
23,909,776
-0.22(-2.98%)
Nov 28, 2014
7.345
7.374
7.273
7.287
9,647,168
-0.05(-0.69%)
Nov 26, 2014
7.345
7.338
7.338
7.338
12,656,447
+0.00(+0.00%)
Nov 25, 2014
7.381
7.388
7.309
7.338
14,291,629
-0.03(-0.39%)
Nov 24, 2014
7.309
7.381
7.309
7.367
14,030,380
+0.10(+1.39%)
Nov 21, 2014
7.330
7.374
7.265
7.265
14,949,500
+0.01(+0.10%)
Nov 20, 2014
7.251
7.258
7.186
7.258
19,979,104
-0.03(-0.40%)
Nov 19, 2014
7.309
7.327
7.229
7.287
14,412,366
-0.01(-0.20%)
Nov 18, 2014
7.294
7.341
7.294
7.302
10,973,446
-0.01(-0.10%)
Nov 17, 2014
7.323
7.334
7.280
7.309
14,232,271
-0.05(-0.69%)
Nov 14, 2014
7.338
7.396
7.330
7.359
17,628,740
+0.00(+0.00%)
Nov 13, 2014
7.374
7.403
7.309
7.359
15,992,014
-0.03(-0.39%)
Nov 12, 2014
7.345
7.388
7.309
7.388
17,065,122
+0.01(+0.20%)
Nov 11, 2014
7.403
7.443
7.352
7.374
11,407,982
-0.03(-0.39%)
Nov 10, 2014
7.381
7.403
7.338
7.403
16,897,188
+0.05(+0.69%)
Nov 07, 2014
7.345
7.396
7.302
7.352
24,007,624
-0.05(-0.68%)
Nov 06, 2014
7.316
7.432
7.244
7.403
26,930,844
+0.09(+1.19%)
Nov 05, 2014
7.294
7.338
7.244
7.316
27,672,064
+0.07(+1.00%)
Nov 04, 2014
7.265
7.294
7.186
7.244
21,596,678
-0.01(-0.20%)
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.