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
Chesapeake Energy
(NY:
CHK
)
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 (%)
Dec 29, 2017
0.9404
0.9404
0.9404
0
-0.02(-1.98%)
Dec 28, 2017
0.9404
0.9713
0.9286
0.9594
128,472,720
+0.04(+4.12%)
Dec 27, 2017
0.9523
0.9618
0.9238
0.9214
82,275,192
-0.03(-3.00%)
Dec 26, 2017
0.9238
0.9499
0.9214
0.9499
78,209,096
+0.04(+3.90%)
Dec 22, 2017
0.9119
0.9381
0.9072
0.9143
85,074,096
+0.00(+0.26%)
Dec 21, 2017
0.8811
0.9214
0.8811
0.9119
101,609,584
+0.01(+1.59%)
Dec 20, 2017
0.8692
0.9024
0.8550
0.8977
102,106,384
+0.04(+4.71%)
Dec 19, 2017
0.8763
0.8882
0.8573
0.8573
81,958,592
-0.02(-2.17%)
Dec 18, 2017
0.8478
0.8787
0.8360
0.8763
125,903,904
+0.04(+5.13%)
Dec 15, 2017
0.8692
0.8763
0.8312
0.8336
177,638,320
-0.03(-3.57%)
Dec 14, 2017
0.8835
0.9048
0.8645
0.8645
107,236,832
-0.02(-2.15%)
Dec 13, 2017
0.9096
0.9164
0.8811
0.8835
71,114,448
-0.02(-2.36%)
Dec 12, 2017
0.9048
0.9262
0.8915
0.9048
103,031,560
-0.00(-0.52%)
Dec 11, 2017
0.8811
0.9214
0.8811
0.9096
103,338,944
+0.04(+4.08%)
Dec 08, 2017
0.8882
0.9024
0.8692
0.8740
126,227,184
-0.00(-0.54%)
Dec 07, 2017
0.8870
0.9048
0.8763
0.8787
118,816,600
-0.02(-1.86%)
Dec 06, 2017
0.9309
0.9357
0.8930
0.8953
116,851,384
-0.04(-3.83%)
Dec 05, 2017
0.9309
0.9594
0.9309
0.9309
91,723,856
-0.01(-0.76%)
Dec 04, 2017
0.9689
0.9744
0.9286
0.9381
86,596,520
-0.03(-3.42%)
Dec 01, 2017
0.9737
1.007
0.9725
0.9713
112,850,936
+0.00(+0.49%)
Nov 30, 2017
0.9618
1.009
0.9594
0.9666
172,455,152
+0.00(+0.49%)
Nov 29, 2017
0.9238
0.9654
0.9191
0.9618
140,563,616
+0.04(+4.65%)
Nov 28, 2017
0.9096
0.9262
0.8953
0.9191
53,584,676
+0.01(+1.57%)
Nov 27, 2017
0.9309
0.9333
0.9024
0.9048
78,758,168
-0.03(-2.81%)
Nov 24, 2017
0.9499
0.9618
0.9262
0.9309
55,151,112
-0.01(-1.26%)
Nov 22, 2017
0.9191
0.9452
0.9143
0.9428
80,958,592
+0.04(+4.20%)
Nov 21, 2017
0.9262
0.9357
0.9024
0.9048
85,997,320
-0.01(-1.55%)
Nov 20, 2017
0.9357
0.9618
0.9143
0.9191
101,351,600
-0.04(-3.73%)
Nov 17, 2017
0.9262
0.9618
0.9238
0.9547
92,207,240
+0.04(+4.42%)
Nov 16, 2017
0.9179
0.9345
0.9096
0.9143
79,651,192
+0.00(+0.00%)
Nov 15, 2017
0.9309
0.9452
0.9143
0.9143
90,640,992
-0.02(-2.28%)
Nov 14, 2017
0.9784
0.9879
0.9357
0.9357
125,935,400
-0.05(-5.06%)
Nov 13, 2017
0.9761
1.014
0.9666
0.9856
113,505,416
+0.00(+0.24%)
Nov 10, 2017
0.9808
0.9951
0.9594
0.9832
99,220,048
+0.01(+0.73%)
Nov 09, 2017
0.9499
0.9963
0.9428
0.9761
120,064,704
+0.03(+3.53%)
Nov 08, 2017
0.9879
0.9903
0.9428
0.9428
124,775,096
-0.05(-5.02%)
Nov 07, 2017
0.9856
1.001
0.9689
0.9927
106,209,080
+0.00(+0.00%)
Nov 06, 2017
0.8977
0.9927
0.8977
0.9927
209,619,072
+0.10(+11.76%)
Nov 03, 2017
0.8668
0.9001
0.8597
0.8882
122,381,312
+0.02(+2.19%)
Nov 02, 2017
0.8977
0.9048
0.8668
0.8692
182,919,840
-0.07(-7.58%)
Nov 01, 2017
0.9452
0.9666
0.9404
0.9404
132,313,976
+0.01(+1.54%)
Oct 31, 2017
0.9024
0.9357
0.8930
0.9262
90,542,968
+0.01(+1.56%)
Oct 30, 2017
0.8906
0.9476
0.8858
0.9119
121,196,248
+0.02(+1.86%)
Oct 27, 2017
0.8288
0.8977
0.8229
0.8953
147,526,320
+0.06(+6.80%)
Oct 26, 2017
0.8407
0.8455
0.8098
0.8383
99,223,496
-0.00(-0.56%)
Oct 25, 2017
0.8573
0.8645
0.8193
0.8431
120,361,912
-0.02(-2.74%)
Oct 24, 2017
0.8668
0.8763
0.8550
0.8668
89,727,136
+0.01(+1.11%)
Oct 23, 2017
0.9024
0.9096
0.8550
0.8573
89,139,520
-0.05(-5.00%)
Oct 20, 2017
0.9119
0.9167
0.8953
0.9024
64,947,116
-0.01(-1.04%)
Oct 19, 2017
0.8787
0.9214
0.8787
0.9119
100,555,712
+0.02(+1.86%)
Oct 18, 2017
0.9024
0.9214
0.8858
0.8953
82,220,936
-0.00(-0.26%)
Oct 17, 2017
0.9167
0.9191
0.8858
0.8977
81,323,464
-0.01(-1.05%)
Oct 16, 2017
0.9309
0.9381
0.9072
0.9072
59,519,612
-0.01(-1.55%)
Oct 13, 2017
0.9262
0.9333
0.9143
0.9214
67,223,752
+0.01(+0.78%)
Oct 12, 2017
0.9262
0.9333
0.8977
0.9143
112,562,152
-0.02(-2.53%)
Oct 11, 2017
0.9309
0.9440
0.8930
0.9381
134,809,088
+0.01(+1.02%)
Oct 10, 2017
1.002
1.005
0.9286
0.9286
181,639,488
-0.07(-6.68%)
Oct 09, 2017
0.9974
1.001
0.9808
0.9951
46,270,084
-0.00(-0.24%)
Oct 06, 2017
1.012
1.014
0.9784
0.9974
87,184,112
-0.02(-2.33%)
Oct 05, 2017
1.014
1.028
1.012
1.021
89,206,760
+0.01(+0.70%)
Oct 04, 2017
1.016
1.026
1.005
1.014
72,400,592
-0.00(-0.47%)
Oct 03, 2017
1.024
1.031
1.012
1.019
83,586,488
-0.01(-1.38%)
Oct 02, 2017
0.9856
1.040
0.9689
1.033
104,404,488
+0.01(+1.16%)
Sep 29, 2017
1.031
1.040
1.016
1.021
96,265,680
-0.01(-1.15%)
Sep 28, 2017
1.062
1.066
1.009
1.033
140,364,640
-0.02(-1.58%)
Sep 27, 2017
1.040
1.057
1.021
1.050
129,615,872
+0.01(+1.14%)
Sep 26, 2017
1.028
1.054
1.019
1.038
125,833,568
+0.00(+0.00%)
Sep 25, 2017
1.014
1.043
1.013
1.038
122,984,472
+0.04(+3.56%)
Sep 22, 2017
0.9879
1.009
0.9832
1.002
78,469,088
+0.01(+1.20%)
Sep 21, 2017
0.9856
0.9939
0.9689
0.9903
90,236,200
-0.00(-0.48%)
Sep 20, 2017
0.9618
1.009
0.9594
0.9951
163,789,680
+0.04(+3.71%)
Sep 19, 2017
0.9689
0.9737
0.9452
0.9594
80,640,808
-0.00(-0.25%)
Sep 18, 2017
0.9571
0.9784
0.9381
0.9618
123,337,440
+0.01(+1.25%)
Sep 15, 2017
0.9737
0.9761
0.9381
0.9499
280,878,944
-0.02(-2.44%)
Sep 14, 2017
0.9594
0.9927
0.9547
0.9737
189,454,736
+0.04(+4.06%)
Sep 13, 2017
0.9072
0.9594
0.9048
0.9357
209,614,832
+0.05(+5.35%)
Sep 12, 2017
0.8692
0.9143
0.8668
0.8882
137,347,120
+0.03(+3.03%)
Sep 11, 2017
0.8692
0.8787
0.8573
0.8621
96,513,824
-0.00(-0.27%)
Sep 08, 2017
0.9096
0.9167
0.8455
0.8645
167,417,520
-0.05(-5.94%)
Sep 07, 2017
0.8906
0.9262
0.8906
0.9191
96,262,560
+0.03(+2.93%)
Sep 06, 2017
0.8882
0.9072
0.8811
0.8930
97,268,128
+0.01(+1.62%)
Sep 05, 2017
0.8977
0.9096
0.8740
0.8787
132,064,496
-0.01(-1.60%)
Sep 01, 2017
0.8668
0.9001
0.8597
0.8930
92,408,720
+0.03(+3.30%)
Aug 31, 2017
0.8645
0.8835
0.8585
0.8645
118,715,376
+0.01(+0.83%)
Aug 30, 2017
0.8573
0.8740
0.8455
0.8573
98,615,792
-0.01(-0.82%)
Aug 29, 2017
0.8526
0.8692
0.8431
0.8645
113,901,736
-0.00(-0.27%)
Aug 28, 2017
0.9001
0.9096
0.8526
0.8668
170,409,488
-0.03(-3.69%)
Aug 25, 2017
0.9238
0.9238
0.9001
0.9001
189,405,952
-0.02(-1.81%)
Aug 24, 2017
0.9214
0.9404
0.9072
0.9167
133,569,312
-0.01(-0.77%)
Aug 23, 2017
0.9096
0.9404
0.9001
0.9238
119,538,048
+0.01(+1.04%)
Aug 22, 2017
0.9096
0.9214
0.9048
0.9143
91,214,280
+0.01(+0.79%)
Aug 21, 2017
0.9333
0.9357
0.8930
0.9072
108,492,664
-0.03(-3.54%)
Aug 18, 2017
0.9143
0.9523
0.9072
0.9404
147,907,264
+0.02(+2.06%)
Aug 17, 2017
0.9404
0.9594
0.9048
0.9214
152,193,824
-0.03(-3.00%)
Aug 16, 2017
0.9499
0.9571
0.9262
0.9499
136,387,072
+0.00(+0.50%)
Aug 15, 2017
0.9737
0.9737
0.9309
0.9452
168,399,248
-0.02(-2.21%)
Aug 14, 2017
0.9832
0.9915
0.9642
0.9666
81,794,352
-0.02(-1.69%)
Aug 11, 2017
0.9761
0.9903
0.9618
0.9832
136,084,048
+0.00(+0.00%)
Aug 10, 2017
1.040
1.054
0.9808
0.9832
197,853,072
-0.05(-5.26%)
Aug 09, 2017
1.052
1.064
1.024
1.038
109,844,376
-0.01(-0.68%)
Aug 08, 2017
1.033
1.064
1.031
1.045
116,472,640
+0.01(+1.15%)
Aug 07, 2017
1.066
1.071
1.026
1.033
156,823,136
-0.04(-3.97%)
Aug 04, 2017
1.076
1.090
1.062
1.076
135,402,672
+0.01(+0.67%)
Aug 03, 2017
1.135
1.135
1.069
1.069
275,448,992
-0.03(-2.60%)
Aug 02, 2017
1.147
1.147
1.095
1.097
188,087,408
-0.04(-3.55%)
Aug 01, 2017
1.173
1.180
1.135
1.138
148,536,896
-0.04(-3.43%)
Jul 31, 2017
1.197
1.199
1.149
1.178
133,487,648
-0.02(-1.98%)
Jul 28, 2017
1.199
1.235
1.180
1.202
175,199,328
+0.00(+0.00%)
Jul 27, 2017
1.152
1.204
1.133
1.202
183,582,128
+0.05(+4.54%)
Jul 26, 2017
1.164
1.176
1.135
1.149
115,655,232
-0.00(-0.21%)
Jul 25, 2017
1.130
1.173
1.128
1.152
165,745,888
+0.05(+4.08%)
Jul 24, 2017
1.123
1.130
1.104
1.107
97,692,824
-0.01(-0.64%)
Jul 21, 2017
1.147
1.157
1.107
1.114
132,958,088
-0.04(-3.10%)
Jul 20, 2017
1.183
1.192
1.149
1.149
104,546,432
-0.03(-2.42%)
Jul 19, 2017
1.178
1.126
1.178
102,214,392
+0.05(+4.20%)
Jul 18, 2017
1.164
1.164
1.116
1.130
103,183,552
-0.02(-1.86%)
Jul 17, 2017
1.159
1.173
1.142
1.152
62,005,736
-0.00(-0.41%)
Jul 14, 2017
1.142
1.164
1.140
1.157
92,847,728
+0.02(+1.88%)
Jul 13, 2017
1.104
1.135
1.102
1.135
94,480,264
+0.03(+2.36%)
Jul 12, 2017
1.138
1.152
1.097
1.109
138,868,000
-0.01(-1.06%)
Jul 11, 2017
1.107
1.133
1.085
1.121
88,446,664
+0.01(+1.29%)
Jul 10, 2017
1.071
1.123
1.066
1.107
115,530,744
+0.03(+2.64%)
Jul 07, 2017
1.102
1.104
1.050
1.078
141,150,336
-0.03(-2.58%)
Jul 06, 2017
1.145
1.157
1.104
1.107
155,220,912
-0.03(-2.51%)
Jul 05, 2017
1.195
1.195
1.121
1.135
169,754,432
-0.08(-6.64%)
Jul 03, 2017
1.190
1.221
1.187
1.216
64,769,976
+0.04(+3.02%)
Jun 30, 2017
1.187
1.197
1.166
1.180
117,870,080
+0.00(+0.20%)
Jun 29, 2017
1.168
1.206
1.159
1.178
149,269,184
+0.02(+2.06%)
Jun 28, 2017
1.140
1.173
1.128
1.154
111,652,072
+0.01(+1.25%)
Jun 27, 2017
1.133
1.154
1.111
1.140
144,896,048
+0.03(+2.78%)
Jun 26, 2017
1.090
1.138
1.081
1.109
122,152,840
+0.02(+2.19%)
Jun 23, 2017
1.081
1.090
1.059
1.085
175,570,400
+0.02(+1.56%)
Jun 22, 2017
1.088
1.100
1.066
1.069
126,861,032
-0.00(-0.44%)
Jun 21, 2017
1.149
1.152
1.040
1.073
337,375,936
-0.09(-7.94%)
Jun 20, 2017
1.168
1.176
1.133
1.166
163,047,552
-0.02(-1.60%)
Jun 19, 2017
1.209
1.230
1.183
1.185
147,772,560
-0.03(-2.16%)
Jun 16, 2017
1.199
1.223
1.187
1.211
142,430,640
+0.02(+2.00%)
Jun 15, 2017
1.173
1.214
1.168
1.187
132,224,056
-0.00(-0.40%)
Jun 14, 2017
1.233
1.233
1.180
1.192
187,523,312
-0.06(-4.92%)
Jun 13, 2017
1.204
1.256
1.195
1.254
154,937,680
+0.05(+4.35%)
Jun 12, 2017
1.199
1.228
1.195
1.202
171,516,928
+0.02(+1.81%)
Jun 09, 2017
1.135
1.199
1.133
1.180
196,044,928
+0.05(+4.85%)
Jun 08, 2017
1.149
1.116
1.126
155,148,416
-0.01(-1.25%)
Jun 07, 2017
1.180
1.206
1.126
1.140
237,157,008
-0.06(-4.76%)
Jun 06, 2017
1.166
1.204
1.138
1.197
215,394,880
+0.04(+3.07%)
Jun 05, 2017
1.168
1.187
1.159
1.161
126,969,056
-0.02(-1.41%)
Jun 02, 2017
1.195
1.197
1.164
1.178
197,508,400
-0.03(-2.75%)
Jun 01, 2017
1.211
1.240
1.192
1.211
149,231,360
+0.01(+0.79%)
May 31, 2017
1.202
1.209
1.164
1.202
271,329,536
-0.01(-0.78%)
May 30, 2017
1.235
1.249
1.197
1.211
162,809,920
-0.05(-3.59%)
May 26, 2017
1.244
1.259
1.223
1.256
120,957,368
+0.03(+2.12%)
May 25, 2017
1.309
1.349
1.218
1.230
240,883,200
-0.09(-6.67%)
May 24, 2017
1.347
1.380
1.309
1.318
136,051,936
-0.03(-2.12%)
May 23, 2017
1.351
1.368
1.342
1.347
83,386,664
-0.01(-1.05%)
May 22, 2017
1.394
1.394
1.347
1.361
110,151,256
-0.01(-0.86%)
May 19, 2017
1.347
1.382
1.341
1.373
147,082,992
+0.05(+3.77%)
May 18, 2017
1.288
1.330
1.280
1.323
111,679,264
+0.02(+1.46%)
May 17, 2017
1.316
1.344
1.282
1.304
131,052,064
-0.01(-0.90%)
May 16, 2017
1.330
1.354
1.306
1.316
126,821,344
-0.01(-0.54%)
May 15, 2017
1.380
1.392
1.311
1.323
160,372,800
-0.01(-1.07%)
May 12, 2017
1.355
1.368
1.329
1.337
83,791,920
-0.02(-1.57%)
May 11, 2017
1.373
1.385
1.337
1.358
152,208,304
-0.01(-0.52%)
May 10, 2017
1.304
1.376
1.299
1.366
200,056,432
+0.08(+6.48%)
May 09, 2017
1.313
1.318
1.280
1.282
165,530,960
-0.04(-2.70%)
May 08, 2017
1.290
1.326
1.275
1.318
166,232,992
+0.02(+1.65%)
May 05, 2017
1.224
1.297
1.221
1.297
260,964,640
+0.08(+6.43%)
May 04, 2017
1.280
1.282
1.187
1.218
424,534,016
-0.10(-7.40%)
May 03, 2017
1.259
1.335
1.235
1.316
266,547,488
+0.05(+4.14%)
May 02, 2017
1.273
1.292
1.247
1.263
122,458,736
+0.00(+0.19%)
May 01, 2017
1.247
1.268
1.240
1.261
74,871,560
+0.01(+0.95%)
Apr 28, 2017
1.269
1.273
1.235
1.249
130,902,144
-0.01(-0.57%)
Apr 27, 2017
1.282
1.282
1.223
1.256
224,293,904
-0.04(-3.29%)
Apr 26, 2017
1.292
1.344
1.287
1.299
157,939,664
-0.01(-0.73%)
Apr 25, 2017
1.272
1.313
1.247
1.309
171,973,824
+0.03(+2.42%)
Apr 24, 2017
1.319
1.325
1.263
1.278
182,939,776
-0.03(-2.54%)
Apr 21, 2017
1.320
1.339
1.294
1.311
140,701,824
-0.01(-0.72%)
Apr 20, 2017
1.316
1.354
1.309
1.320
118,551,176
+0.01(+1.09%)
Apr 19, 2017
1.344
1.361
1.301
1.306
168,531,584
-0.04(-2.83%)
Apr 18, 2017
1.335
1.375
1.318
1.344
129,670,160
-0.01(-0.53%)
Apr 17, 2017
1.394
1.404
1.332
1.351
210,128,448
-0.05(-3.40%)
Apr 13, 2017
1.465
1.468
1.396
1.399
158,950,320
-0.06(-4.23%)
Apr 12, 2017
1.468
1.518
1.453
1.461
181,094,656
-0.01(-0.49%)
Apr 11, 2017
1.472
1.475
1.437
1.468
142,462,384
-0.01(-0.80%)
Apr 10, 2017
1.484
1.495
1.470
1.480
123,629,208
+0.01(+0.48%)
Apr 07, 2017
1.491
1.500
1.463
1.472
138,486,224
-0.02(-1.27%)
Apr 06, 2017
1.470
1.520
1.463
1.491
223,022,848
+0.04(+2.78%)
Apr 05, 2017
1.522
1.565
1.427
1.451
344,987,776
-0.05(-3.32%)
Apr 04, 2017
1.401
1.503
1.385
1.501
308,380,128
+0.09(+6.76%)
Apr 03, 2017
1.427
1.437
1.358
1.406
140,203,520
-0.00(-0.34%)
Mar 31, 2017
1.385
1.413
1.380
1.411
121,185,488
+0.02(+1.54%)
Mar 30, 2017
1.401
1.425
1.361
1.389
223,989,008
+0.01(+0.69%)
Mar 29, 2017
1.287
1.413
1.285
1.380
274,225,664
+0.10(+7.79%)
Mar 28, 2017
1.233
1.287
1.221
1.280
174,357,664
+0.05(+4.46%)
Mar 27, 2017
1.223
1.247
1.202
1.225
130,241,744
-0.01(-1.15%)
Mar 24, 2017
1.228
1.259
1.214
1.240
129,889,728
+0.03(+2.55%)
Mar 23, 2017
1.204
1.235
1.187
1.209
169,849,376
+0.02(+1.80%)
Mar 22, 2017
1.192
1.214
1.176
1.187
116,346,136
-0.02(-1.38%)
Mar 21, 2017
1.237
1.242
1.192
1.204
121,007,392
-0.03(-2.12%)
Mar 20, 2017
1.237
1.256
1.214
1.230
104,727,768
-0.03(-2.08%)
Mar 17, 2017
1.297
1.314
1.249
1.256
177,381,760
-0.04(-2.94%)
Mar 16, 2017
1.306
1.311
1.268
1.294
122,972,448
+0.00(+0.00%)
Mar 15, 2017
1.271
1.304
1.241
1.294
151,433,632
+0.05(+4.01%)
Mar 14, 2017
1.240
1.252
1.192
1.244
152,065,040
-0.02(-1.69%)
Mar 13, 2017
1.228
1.273
1.228
1.266
130,461,192
+0.04(+3.49%)
Mar 10, 2017
1.228
1.240
1.190
1.223
160,257,792
+0.00(+0.39%)
Mar 09, 2017
1.166
1.223
1.159
1.218
214,628,096
+0.05(+3.85%)
Mar 08, 2017
1.247
1.259
1.168
1.173
275,903,200
-0.08(-6.08%)
Mar 07, 2017
1.278
1.282
1.249
1.249
121,817,928
-0.02(-1.68%)
Mar 06, 2017
1.259
1.287
1.252
1.271
143,213,536
+0.01(+0.56%)
Mar 03, 2017
1.280
1.309
1.259
1.263
138,189,792
-0.01(-0.75%)
Mar 02, 2017
1.304
1.313
1.249
1.273
200,909,328
-0.05(-3.77%)
Mar 01, 2017
1.306
1.342
1.304
1.323
149,527,584
+0.03(+2.20%)
Feb 28, 2017
1.323
1.337
1.290
1.294
160,576,656
-0.04(-3.03%)
Feb 27, 2017
1.349
1.368
1.309
1.335
196,398,272
-0.01(-0.71%)
Feb 24, 2017
1.351
1.399
1.330
1.344
247,537,888
-0.02(-1.56%)
Feb 23, 2017
1.442
1.444
1.278
1.366
415,037,984
-0.04(-2.87%)
Feb 22, 2017
1.432
1.446
1.401
1.406
190,718,320
-0.04(-2.63%)
Feb 21, 2017
1.458
1.468
1.425
1.444
154,039,136
-0.00(-0.33%)
Feb 17, 2017
1.449
1.449
1.449
0
+0.00(+0.33%)
Feb 16, 2017
1.506
1.520
1.440
1.444
158,469,664
-0.06(-3.80%)
Feb 15, 2017
1.527
1.532
1.496
1.501
102,975,672
-0.03(-1.86%)
Feb 14, 2017
1.522
1.532
1.506
1.529
93,028,984
+0.03(+1.74%)
Feb 13, 2017
1.508
1.527
1.491
1.503
103,267,280
-0.01(-0.78%)
Feb 10, 2017
1.522
1.544
1.503
1.515
123,356,480
+0.02(+1.11%)
Feb 09, 2017
1.453
1.518
1.461
1.499
133,191,616
+0.05(+3.10%)
Feb 08, 2017
1.444
1.477
1.406
1.453
161,038,800
-0.01(-0.81%)
Feb 07, 2017
1.515
1.522
1.444
1.465
169,503,136
-0.05(-3.29%)
Feb 06, 2017
1.567
1.579
1.514
1.515
117,154,808
-0.05(-2.89%)
Feb 03, 2017
1.520
1.565
1.515
1.560
117,929,216
+0.03(+1.86%)
Feb 02, 2017
1.513
1.548
1.487
1.532
144,128,736
+0.01(+0.78%)
Feb 01, 2017
1.546
1.565
1.499
1.520
143,030,928
-0.01(-0.77%)
Jan 31, 2017
1.527
1.540
1.506
1.532
122,955,144
-0.00(-0.15%)
Jan 30, 2017
1.622
1.629
1.527
1.534
239,029,856
-0.11(-6.65%)
Jan 27, 2017
1.667
1.685
1.629
1.643
128,372,704
-0.05(-2.81%)
Jan 26, 2017
1.710
1.731
1.679
1.691
133,512,576
-0.00(-0.14%)
Jan 25, 2017
1.674
1.724
1.665
1.693
204,216,720
+0.05(+3.18%)
Jan 24, 2017
1.596
1.662
1.584
1.641
151,345,936
+0.05(+3.44%)
Jan 23, 2017
1.582
1.617
1.548
1.586
121,827,048
-0.00(-0.15%)
Jan 20, 2017
1.589
1.632
1.575
1.589
138,907,424
+0.02(+1.06%)
Jan 19, 2017
1.643
1.655
1.556
1.572
261,658,832
-0.09(-5.16%)
Jan 18, 2017
1.651
1.672
1.643
1.658
124,172,904
-0.01(-0.43%)
Jan 17, 2017
1.648
1.686
1.634
1.665
166,572,176
+0.02(+1.30%)
Jan 13, 2017
1.643
1.643
1.643
0
-0.00(-0.14%)
Jan 12, 2017
1.660
1.680
1.632
1.646
128,578,736
+0.00(+0.14%)
Jan 11, 2017
1.648
1.665
1.627
1.643
133,832,208
+0.00(+0.00%)
Jan 10, 2017
1.653
1.665
1.632
1.643
120,583,840
+0.01(+0.73%)
Jan 09, 2017
1.641
1.648
1.610
1.632
171,053,472
-0.03(-2.00%)
Jan 06, 2017
1.722
1.729
1.660
1.665
167,444,688
-0.04(-2.37%)
Jan 05, 2017
1.677
1.708
1.636
1.705
228,347,936
+0.04(+2.57%)
Jan 04, 2017
1.662
1.679
1.627
1.662
202,870,848
+0.02(+1.16%)
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.