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
The Priceline Group
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2016
1523
1529
1500
1504
375,616
-16.59(-1.09%)
Nov 29, 2016
1529
1533
1515
1520
327,065
-4.80(-0.31%)
Nov 28, 2016
1517
1536
1513
1525
347,219
+3.39(+0.22%)
Nov 25, 2016
1523
1528
1511
1522
174,009
+0.69(+0.05%)
Nov 23, 2016
1521
1521
1521
0
-14.43(-0.94%)
Nov 22, 2016
1530
1536
1526
1535
320,065
+11.24(+0.74%)
Nov 21, 2016
1512
1531
1507
1524
296,310
+16.83(+1.12%)
Nov 18, 2016
1512
1529
1505
1507
426,312
-5.55(-0.37%)
Nov 17, 2016
1503
1531
1500
1513
413,789
+9.67(+0.64%)
Nov 16, 2016
1492
1517
1488
1503
366,911
+5.78(+0.39%)
Nov 15, 2016
1500
1508
1486
1497
669,018
+8.27(+0.56%)
Nov 14, 2016
1540
1542
1482
1489
801,833
-51.47(-3.34%)
Nov 11, 2016
1548
1558
1531
1541
643,516
-13.67(-0.88%)
Nov 10, 2016
1584
1601
1532
1554
1,101,556
-15.94(-1.02%)
Nov 09, 2016
1565
1575
1547
1570
912,686
-7.87(-0.50%)
Nov 08, 2016
1540
1589
1540
1578
1,559,996
+97.80(+6.61%)
Nov 07, 2016
1437
1485
1436
1480
1,391,396
+56.05(+3.94%)
Nov 04, 2016
1429
1442
1422
1424
435,291
-13.82(-0.96%)
Nov 03, 2016
1449
1457
1435
1438
367,655
-7.23(-0.50%)
Nov 02, 2016
1468
1470
1442
1445
540,210
-21.67(-1.48%)
Nov 01, 2016
1474
1480
1454
1467
562,866
-7.23(-0.49%)
Oct 31, 2016
1478
1480
1472
1474
284,405
-0.59(-0.04%)
Oct 28, 2016
1465
1483
1460
1475
600,851
+11.80(+0.81%)
Oct 27, 2016
1475
1480
1461
1463
358,805
-6.14(-0.42%)
Oct 26, 2016
1475
1478
1465
1469
416,798
-9.87(-0.67%)
Oct 25, 2016
1466
1482
1466
1479
365,694
+7.23(+0.49%)
Oct 24, 2016
1478
1480
1465
1472
274,598
+4.41(+0.30%)
Oct 21, 2016
1461
1468
1456
1467
379,658
-0.90(-0.06%)
Oct 20, 2016
1474
1474
1461
1468
300,402
-0.91(-0.06%)
Oct 19, 2016
1457
1475
1455
1469
344,779
+14.23(+0.98%)
Oct 18, 2016
1451
1460
1447
1455
326,060
+17.32(+1.20%)
Oct 17, 2016
1437
1443
1430
1438
263,753
-1.92(-0.13%)
Oct 14, 2016
1450
1456
1435
1440
329,273
-2.95(-0.20%)
Oct 13, 2016
1446
1449
1430
1443
483,873
-12.32(-0.85%)
Oct 12, 2016
1458
1469
1453
1455
288,733
-4.18(-0.29%)
Oct 11, 2016
1470
1476
1455
1459
418,446
-16.16(-1.10%)
Oct 10, 2016
1481
1487
1470
1475
441,838
-4.64(-0.31%)
Oct 07, 2016
1499
1499
1478
1480
414,723
-10.62(-0.71%)
Oct 06, 2016
1493
1497
1485
1490
361,979
-7.14(-0.48%)
Oct 05, 2016
1494
1502
1490
1498
399,188
+8.56(+0.57%)
Oct 04, 2016
1494
1499
1483
1489
386,451
+2.30(+0.15%)
Oct 03, 2016
1464
1490
1459
1487
514,103
+15.23(+1.04%)
Sep 30, 2016
1478
1481
1464
1471
432,449
-1.49(-0.10%)
Sep 29, 2016
1459
1482
1455
1473
652,471
+14.95(+1.03%)
Sep 28, 2016
1459
1462
1449
1458
392,339
+4.54(+0.31%)
Sep 27, 2016
1447
1461
1441
1453
471,870
+6.34(+0.44%)
Sep 26, 2016
1453
1454
1440
1447
327,628
-9.61(-0.66%)
Sep 23, 2016
1465
1465
1452
1457
321,210
-9.11(-0.62%)
Sep 22, 2016
1465
1470
1458
1466
337,806
+1.87(+0.13%)
Sep 21, 2016
1453
1465
1443
1464
412,516
+15.00(+1.04%)
Sep 20, 2016
1458
1460
1440
1449
289,731
+0.94(+0.06%)
Sep 19, 2016
1469
1473
1447
1448
503,035
-11.99(-0.82%)
Sep 16, 2016
1453
1463
1442
1460
740,407
+2.83(+0.19%)
Sep 15, 2016
1432
1459
1426
1457
733,999
+27.84(+1.95%)
Sep 14, 2016
1419
1431
1416
1429
394,022
+13.43(+0.95%)
Sep 13, 2016
1426
1440
1406
1416
524,339
-20.26(-1.41%)
Sep 12, 2016
1403
1443
1403
1436
504,645
+22.31(+1.58%)
Sep 09, 2016
1433
1443
1413
1414
496,124
-31.93(-2.21%)
Sep 08, 2016
1443
1454
1442
1446
350,774
+1.82(+0.13%)
Sep 07, 2016
1435
1447
1430
1444
302,258
+7.05(+0.49%)
Sep 06, 2016
1422
1437
1416
1437
387,261
+14.11(+0.99%)
Sep 02, 2016
1427
1423
1423
1423
263,600
+4.26(+0.30%)
Sep 01, 2016
1422
1424
1409
1419
307,241
+1.86(+0.13%)
Aug 31, 2016
1414
1418
1408
1417
167,289
+0.18(+0.01%)
Aug 30, 2016
1423
1431
1412
1417
199,020
-8.64(-0.61%)
Aug 29, 2016
1423
1434
1420
1425
316,637
+5.40(+0.38%)
Aug 26, 2016
1416
1430
1410
1420
412,011
+4.24(+0.30%)
Aug 25, 2016
1404
1419
1404
1416
309,617
+5.37(+0.38%)
Aug 24, 2016
1419
1430
1404
1410
369,254
-12.29(-0.86%)
Aug 23, 2016
1425
1433
1420
1422
306,488
-1.52(-0.11%)
Aug 22, 2016
1434
1434
1421
1424
405,731
-8.01(-0.56%)
Aug 19, 2016
1438
1443
1428
1432
476,843
-11.07(-0.77%)
Aug 18, 2016
1440
1450
1438
1443
523,477
+15.87(+1.11%)
Aug 17, 2016
1409
1429
1404
1427
479,538
+18.54(+1.32%)
Aug 16, 2016
1398
1410
1392
1409
365,585
+9.50(+0.68%)
Aug 15, 2016
1408
1412
1397
1399
429,164
-8.82(-0.63%)
Aug 12, 2016
1401
1408
1401
1408
282,017
+1.06(+0.08%)
Aug 11, 2016
1409
1416
1405
1407
301,255
+0.64(+0.05%)
Aug 10, 2016
1411
1412
1401
1406
268,372
-0.73(-0.05%)
Aug 09, 2016
1405
1409
1398
1407
428,145
+2.01(+0.14%)
Aug 08, 2016
1416
1419
1402
1405
636,905
-9.22(-0.65%)
Aug 05, 2016
1435
1435
1407
1414
1,456,551
+54.23(+3.99%)
Aug 04, 2016
1358
1364
1344
1360
1,318,641
-11.15(-0.81%)
Aug 03, 2016
1342
1377
1336
1371
861,815
+25.76(+1.91%)
Aug 02, 2016
1353
1363
1326
1345
597,159
-10.70(-0.79%)
Aug 01, 2016
1354
1364
1342
1356
547,905
+5.27(+0.39%)
Jul 29, 2016
1315
1354
1313
1351
1,413,587
+24.71(+1.86%)
Jul 28, 2016
1310
1330
1310
1326
500,355
+1.62(+0.12%)
Jul 27, 2016
1319
1340
1315
1324
482,154
-0.05(-0.00%)
Jul 26, 2016
1323
1331
1316
1325
456,085
+2.86(+0.22%)
Jul 25, 2016
1330
1331
1305
1322
592,841
-5.73(-0.43%)
Jul 22, 2016
1336
1337
1323
1327
405,747
-5.10(-0.38%)
Jul 21, 2016
1349
1351
1326
1332
523,119
-20.33(-1.50%)
Jul 20, 2016
1330
1363
1324
1353
650,081
+25.83(+1.95%)
Jul 19, 2016
1332
1339
1325
1327
381,864
-14.36(-1.07%)
Jul 18, 2016
1332
1349
1328
1341
300,251
+10.79(+0.81%)
Jul 15, 2016
1328
1334
1323
1331
562,035
-15.61(-1.16%)
Jul 14, 2016
1345
1351
1340
1346
290,495
+7.53(+0.56%)
Jul 13, 2016
1342
1360
1338
1339
351,473
-6.78(-0.50%)
Jul 12, 2016
1362
1367
1334
1345
489,838
-5.60(-0.41%)
Jul 11, 2016
1343
1361
1341
1351
648,151
+21.57(+1.62%)
Jul 08, 2016
1307
1331
1297
1329
713,010
+32.20(+2.48%)
Jul 07, 2016
1290
1306
1290
1297
494,938
+22.23(+1.74%)
Jul 05, 2016
1260
1275
1246
1275
568,763
+7.66(+0.60%)
Jul 01, 2016
1249
1267
1267
1267
644,100
+18.96(+1.52%)
Jun 30, 2016
1271
1276
1240
1248
921,089
+9.00(+0.73%)
Jun 29, 2016
1220
1249
1216
1239
778,397
+35.16(+2.92%)
Jun 28, 2016
1218
1236
1189
1204
1,205,872
+18.20(+1.53%)
Jun 27, 2016
1220
1234
1148
1186
1,759,959
-46.09(-3.74%)
Jun 24, 2016
1294
1310
1217
1232
3,179,187
-158.06(-11.37%)
Jun 23, 2016
1374
1394
1371
1390
678,603
+30.10(+2.21%)
Jun 22, 2016
1373
1374
1352
1360
684,845
+17.05(+1.27%)
Jun 21, 2016
1344
1351
1329
1343
453,436
+1.09(+0.08%)
Jun 20, 2016
1324
1360
1322
1342
723,182
+32.72(+2.50%)
Jun 17, 2016
1324
1324
1304
1309
536,430
-14.65(-1.11%)
Jun 16, 2016
1304
1335
1303
1324
629,057
+18.47(+1.41%)
Jun 15, 2016
1306
1319
1302
1305
490,858
+1.32(+0.10%)
Jun 14, 2016
1311
1321
1291
1304
527,348
-11.37(-0.86%)
Jun 13, 2016
1314
1338
1313
1315
415,529
-3.43(-0.26%)
Jun 10, 2016
1328
1331
1315
1319
479,558
-21.17(-1.58%)
Jun 09, 2016
1347
1351
1336
1340
450,659
-14.76(-1.09%)
Jun 08, 2016
1360
1369
1352
1355
495,073
-5.17(-0.38%)
Jun 07, 2016
1348
1374
1345
1360
865,528
+10.90(+0.81%)
Jun 06, 2016
1303
1352
1299
1349
842,668
+47.39(+3.64%)
Jun 03, 2016
1281
1304
1276
1302
596,705
+11.71(+0.91%)
Jun 02, 2016
1279
1290
1272
1290
447,311
+12.00(+0.94%)
Jun 01, 2016
1259
1283
1250
1278
755,605
+13.67(+1.08%)
May 31, 2016
1278
1286
1255
1264
784,182
-8.67(-0.68%)
May 27, 2016
1267
1273
1273
1273
307,100
+3.98(+0.31%)
May 26, 2016
1271
1280
1262
1269
330,509
-1.16(-0.09%)
May 25, 2016
1259
1277
1251
1270
344,877
+13.55(+1.08%)
May 24, 2016
1238
1263
1237
1257
391,922
+19.14(+1.55%)
May 23, 2016
1246
1254
1235
1237
400,362
-11.80(-0.94%)
May 20, 2016
1254
1259
1246
1249
445,667
-1.02(-0.08%)
May 19, 2016
1251
1259
1234
1250
549,244
-16.96(-1.34%)
May 18, 2016
1271
1288
1255
1267
379,266
-10.75(-0.84%)
May 17, 2016
1285
1296
1274
1278
456,948
-5.45(-0.42%)
May 16, 2016
1282
1289
1269
1283
432,601
+4.83(+0.38%)
May 13, 2016
1274
1289
1271
1279
482,939
-3.61(-0.28%)
May 12, 2016
1273
1290
1270
1282
706,540
+14.94(+1.18%)
May 11, 2016
1267
1274
1260
1267
497,654
-0.96(-0.08%)
May 10, 2016
1253
1275
1251
1268
540,006
+23.35(+1.88%)
May 09, 2016
1250
1253
1231
1245
425,856
-5.18(-0.41%)
May 06, 2016
1231
1253
1231
1250
572,543
+9.25(+0.75%)
May 05, 2016
1254
1264
1239
1241
817,563
-12.19(-0.97%)
May 04, 2016
1258
1266
1205
1253
2,884,469
-101.60(-7.50%)
May 03, 2016
1346
1359
1335
1355
860,390
-2.05(-0.15%)
May 02, 2016
1349
1359
1325
1357
508,760
+13.03(+0.97%)
Apr 29, 2016
1332
1368
1332
1344
1,018,017
+26.07(+1.98%)
Apr 28, 2016
1330
1356
1310
1318
743,084
-36.15(-2.67%)
Apr 27, 2016
1332
1357
1327
1354
395,703
+19.79(+1.48%)
Apr 26, 2016
1334
1337
1321
1334
320,250
-1.32(-0.10%)
Apr 25, 2016
1332
1341
1323
1335
393,904
-3.23(-0.24%)
Apr 22, 2016
1331
1350
1331
1338
527,039
-1.50(-0.11%)
Apr 21, 2016
1343
1357
1337
1340
269,618
-10.00(-0.74%)
Apr 20, 2016
1347
1364
1338
1350
416,722
+4.22(+0.31%)
Apr 19, 2016
1360
1360
1333
1346
435,046
-7.59(-0.56%)
Apr 18, 2016
1329
1369
1329
1353
638,852
+21.47(+1.61%)
Apr 15, 2016
1334
1335
1321
1332
479,526
-4.49(-0.34%)
Apr 14, 2016
1323
1340
1319
1336
520,162
+18.63(+1.41%)
Apr 13, 2016
1310
1330
1300
1318
605,677
+17.48(+1.34%)
Apr 12, 2016
1269
1305
1255
1300
449,572
+35.65(+2.82%)
Apr 11, 2016
1282
1288
1263
1265
294,598
-9.52(-0.75%)
Apr 08, 2016
1283
1284
1271
1274
300,888
-2.35(-0.18%)
Apr 07, 2016
1291
1292
1271
1276
389,136
-16.51(-1.28%)
Apr 06, 2016
1280
1295
1273
1293
280,800
+13.93(+1.09%)
Apr 05, 2016
1270
1288
1266
1279
373,157
-2.68(-0.21%)
Apr 04, 2016
1298
1298
1276
1282
357,164
-17.94(-1.38%)
Apr 01, 2016
1278
1302
1273
1300
567,945
+10.74(+0.83%)
Mar 31, 2016
1312
1315
1289
1289
488,678
-28.07(-2.13%)
Mar 30, 2016
1317
1323
1311
1317
376,741
+9.14(+0.70%)
Mar 29, 2016
1281
1314
1281
1308
427,654
+20.86(+1.62%)
Mar 28, 2016
1301
1305
1272
1287
454,141
-14.16(-1.09%)
Mar 24, 2016
1300
1301
1301
1301
383,700
-4.92(-0.38%)
Mar 23, 2016
1323
1324
1300
1306
447,934
-13.30(-1.01%)
Mar 22, 2016
1311
1328
1306
1319
840,767
-31.10(-2.30%)
Mar 21, 2016
1341
1351
1333
1351
256,773
+6.29(+0.47%)
Mar 18, 2016
1353
1362
1338
1344
473,016
-2.64(-0.20%)
Mar 17, 2016
1342
1356
1337
1347
390,104
-4.13(-0.31%)
Mar 16, 2016
1328
1358
1325
1351
536,150
+18.86(+1.42%)
Mar 15, 2016
1315
1339
1315
1332
383,006
+6.40(+0.48%)
Mar 14, 2016
1320
1341
1318
1326
490,886
-1.14(-0.09%)
Mar 11, 2016
1307
1328
1301
1327
649,020
+33.10(+2.56%)
Mar 10, 2016
1296
1306
1274
1294
431,127
+1.88(+0.15%)
Mar 09, 2016
1280
1292
1263
1292
443,079
+9.12(+0.71%)
Mar 08, 2016
1284
1299
1284
1283
420,433
-8.66(-0.67%)
Mar 07, 2016
1281
1296
1281
1291
504,768
-6.28(-0.48%)
Mar 04, 2016
1307
1309
1286
1298
601,417
-5.33(-0.41%)
Mar 03, 2016
1297
1306
1289
1303
446,807
+1.67(+0.13%)
Mar 02, 2016
1297
1302
1282
1301
469,801
+5.45(+0.42%)
Mar 01, 2016
1284
1297
1278
1296
570,650
+30.71(+2.43%)
Feb 29, 2016
1250
1283
1248
1265
727,864
+10.94(+0.87%)
Feb 26, 2016
1269
1273
1244
1254
614,650
-9.14(-0.72%)
Feb 25, 2016
1263
1272
1247
1263
728,966
-0.80(-0.06%)
Feb 24, 2016
1248
1265
1223
1264
774,210
+2.32(+0.18%)
Feb 23, 2016
1278
1288
1259
1262
617,765
-26.53(-2.06%)
Feb 22, 2016
1287
1291
1268
1288
827,378
+4.68(+0.36%)
Feb 19, 2016
1238
1285
1237
1284
1,052,541
+31.79(+2.54%)
Feb 18, 2016
1245
1257
1236
1252
1,059,976
+16.39(+1.33%)
Feb 17, 2016
1245
1247
1220
1236
2,381,682
+124.88(+11.24%)
Feb 16, 2016
1076
1116
1072
1111
1,118,837
+52.67(+4.98%)
Feb 12, 2016
1067
1058
1058
1058
811,600
+2.77(+0.26%)
Feb 11, 2016
1054
1064
1029
1055
1,036,194
+22.47(+2.18%)
Feb 10, 2016
1005
1048
1002
1033
969,736
+41.48(+4.18%)
Feb 09, 2016
958.43
991.86
954.02
991.29
1,043,810
+17.49(+1.80%)
Feb 08, 2016
996.49
1000
954.83
973.80
1,193,964
-41.75(-4.11%)
Feb 05, 2016
1063
1064
1011
1016
1,036,315
-53.55(-5.01%)
Feb 04, 2016
1045
1074
1023
1069
766,561
+19.94(+1.90%)
Feb 03, 2016
1070
1072
1020
1049
793,914
-17.63(-1.65%)
Feb 02, 2016
1070
1084
1057
1067
680,128
-18.08(-1.67%)
Feb 01, 2016
1063
1095
1056
1085
613,274
+19.90(+1.87%)
Jan 29, 2016
1045
1075
1030
1065
873,601
+21.84(+2.09%)
Jan 28, 2016
1059
1060
1016
1043
1,128,186
-0.57(-0.05%)
Jan 27, 2016
1080
1093
1038
1044
1,173,211
-67.84(-6.10%)
Jan 26, 2016
1097
1125
1070
1112
744,186
+13.61(+1.24%)
Jan 25, 2016
1117
1127
1098
1098
427,736
-20.18(-1.80%)
Jan 22, 2016
1112
1127
1104
1118
736,024
+28.97(+2.66%)
Jan 21, 2016
1084
1111
1067
1089
543,260
+7.81(+0.72%)
Jan 20, 2016
1075
1099
1039
1081
1,062,876
-13.17(-1.20%)
Jan 19, 2016
1099
1117
1078
1094
679,921
+7.76(+0.71%)
Jan 15, 2016
1076
1087
1087
1087
1,076,600
-34.64(-3.09%)
Jan 14, 2016
1098
1137
1065
1121
1,160,286
+22.48(+2.05%)
Jan 13, 2016
1156
1157
1076
1099
1,136,626
-50.02(-4.35%)
Jan 12, 2016
1142
1160
1133
1149
798,179
+12.64(+1.11%)
Jan 11, 2016
1136
1148
1120
1136
634,790
-0.68(-0.06%)
Jan 08, 2016
1173
1182
1135
1137
1,023,037
-30.23(-2.59%)
Jan 07, 2016
1172
1194
1154
1167
1,091,822
-29.52(-2.47%)
Jan 06, 2016
1186
1212
1185
1197
561,240
-13.98(-1.15%)
Jan 05, 2016
1236
1247
1201
1211
895,344
-34.68(-2.78%)
Jan 04, 2016
1256
1259
1228
1245
767,625
-29.58(-2.32%)
Dec 31, 2015
1286
1275
1275
1275
337,700
-14.21(-1.10%)
Dec 30, 2015
1299
1302
1288
1289
272,964
-13.24(-1.02%)
Dec 29, 2015
1278
1304
1277
1302
404,786
+29.44(+2.31%)
Dec 28, 2015
1267
1275
1253
1273
266,442
-0.11(-0.01%)
Dec 24, 2015
1278
1273
1273
1273
159,300
-5.98(-0.47%)
Dec 23, 2015
1284
1285
1267
1279
268,699
+1.56(+0.12%)
Dec 22, 2015
1283
1283
1266
1277
303,264
+1.78(+0.14%)
Dec 21, 2015
1293
1300
1264
1276
464,461
-9.96(-0.77%)
Dec 18, 2015
1306
1313
1284
1286
882,232
-28.07(-2.14%)
Dec 17, 2015
1342
1342
1313
1314
504,858
-18.57(-1.39%)
Dec 16, 2015
1333
1337
1315
1332
412,210
+8.58(+0.65%)
Dec 15, 2015
1304
1331
1302
1324
709,200
+25.85(+1.99%)
Dec 14, 2015
1289
1302
1276
1298
369,372
+12.55(+0.98%)
Dec 11, 2015
1291
1300
1282
1285
535,879
-21.17(-1.62%)
Dec 10, 2015
1300
1307
1287
1306
461,747
+11.51(+0.89%)
Dec 09, 2015
1301
1315
1285
1295
384,325
-8.98(-0.69%)
Dec 08, 2015
1288
1310
1281
1304
339,080
+1.55(+0.12%)
Dec 07, 2015
1300
1310
1293
1302
409,736
+1.94(+0.15%)
Dec 04, 2015
1284
1303
1284
1300
556,281
+20.40(+1.59%)
Dec 03, 2015
1284
1295
1271
1280
666,709
+4.64(+0.36%)
Dec 02, 2015
1287
1297
1272
1275
426,318
-7.06(-0.55%)
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.