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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
36.07
+2.11 (+6.21%)
Official Closing Price
Updated: 8:00 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 (%)
Dec 31, 2019
785.00
790.90
765.60
776.41
1,565
+7.81(+1.02%)
Dec 30, 2019
754.00
771.20
750.80
768.60
1,253
+17.80(+2.37%)
Dec 27, 2019
771.80
787.10
750.80
750.80
3,090
+7.40(+1.00%)
Dec 26, 2019
744.20
746.40
731.00
743.40
3,505
-36.00(-4.62%)
Dec 24, 2019
783.00
789.26
776.20
779.40
1,295
+19.40(+2.55%)
Dec 23, 2019
763.60
771.60
761.60
760.00
4,806
+40.35(+5.61%)
Dec 20, 2019
712.80
732.20
712.40
719.65
2,955
-16.33(-2.22%)
Dec 19, 2019
756.80
758.20
724.40
735.98
2,753
-2.22(-0.30%)
Dec 18, 2019
736.60
748.00
736.60
738.20
1,256
+19.80(+2.76%)
Dec 17, 2019
722.80
728.00
710.00
718.40
2,701
+14.83(+2.11%)
Dec 16, 2019
702.80
707.70
693.40
703.57
3,022
-23.55(-3.24%)
Dec 13, 2019
729.00
738.00
713.60
727.13
9,610
+23.73(+3.37%)
Dec 12, 2019
732.40
743.80
691.80
703.40
2,844
-47.00(-6.26%)
Dec 11, 2019
732.00
756.00
725.80
750.40
2,840
+8.80(+1.19%)
Dec 10, 2019
752.60
763.40
732.00
741.60
2,951
-9.40(-1.25%)
Dec 09, 2019
766.80
785.00
751.00
751.00
5,889
+53.67(+7.70%)
Dec 06, 2019
662.40
706.60
662.40
697.33
5,980
+36.53(+5.53%)
Dec 05, 2019
653.40
661.80
637.00
660.80
5,540
-2.68(-0.40%)
Dec 04, 2019
675.60
687.40
660.00
663.48
2,791
+15.70(+2.42%)
Dec 03, 2019
662.80
672.00
608.80
647.77
13,217
-63.63(-8.94%)
Dec 02, 2019
720.00
741.20
709.20
711.40
5,192
-17.51(-2.40%)
Nov 29, 2019
698.20
731.60
698.20
728.91
4,350
+91.51(+14.36%)
Nov 27, 2019
629.80
642.60
622.60
637.40
5,595
+13.60(+2.18%)
Nov 26, 2019
625.60
636.60
620.40
623.80
16,387
+25.40(+4.24%)
Nov 25, 2019
590.00
601.60
588.80
598.40
7,860
+49.40(+9.00%)
Nov 22, 2019
565.40
567.60
541.60
549.00
16,750
-32.40(-5.57%)
Nov 21, 2019
593.80
608.80
579.60
581.40
7,922
-8.60(-1.46%)
Nov 20, 2019
596.60
602.00
583.00
590.00
6,538
-19.59(-3.21%)
Nov 19, 2019
604.00
610.20
596.66
609.59
5,686
+20.19(+3.43%)
Nov 18, 2019
570.60
590.55
562.00
589.40
14,336
+49.50(+9.17%)
Nov 15, 2019
549.44
556.82
523.58
539.90
4,140
-10.55(-1.92%)
Nov 14, 2019
544.80
555.52
533.60
550.45
6,865
+15.65(+2.93%)
Nov 13, 2019
565.00
574.00
534.20
534.80
7,305
-16.80(-3.05%)
Nov 12, 2019
540.40
558.00
540.00
551.60
6,397
+4.78(+0.87%)
Nov 11, 2019
538.80
554.00
538.13
546.82
4,938
+48.82(+9.80%)
Nov 08, 2019
492.00
507.00
492.00
498.00
14,275
+1.17(+0.23%)
Nov 07, 2019
496.00
510.00
471.40
496.83
13,382
+13.03(+2.69%)
Nov 06, 2019
471.40
488.20
467.20
483.80
6,164
+12.60(+2.67%)
Nov 05, 2019
473.00
483.80
466.00
471.20
4,090
-18.60(-3.80%)
Nov 04, 2019
490.00
498.60
483.20
489.80
6,518
-40.40(-7.62%)
Nov 01, 2019
567.60
567.60
522.60
530.20
6,845
-23.37(-4.22%)
Oct 31, 2019
526.60
563.80
526.60
553.57
5,742
+18.77(+3.51%)
Oct 30, 2019
528.20
544.80
526.80
534.80
7,576
-28.36(-5.04%)
Oct 29, 2019
553.00
563.40
531.60
563.16
8,653
-24.12(-4.11%)
Oct 28, 2019
594.60
611.40
577.60
587.28
6,959
-44.93(-7.11%)
Oct 25, 2019
633.20
638.40
627.00
632.22
1,630
+2.71(+0.43%)
Oct 24, 2019
641.60
655.80
627.40
629.51
3,970
-17.56(-2.71%)
Oct 23, 2019
637.20
653.20
637.20
647.06
2,653
+15.29(+2.42%)
Oct 22, 2019
624.00
633.32
619.20
631.77
3,671
+5.21(+0.83%)
Oct 21, 2019
632.00
641.20
626.56
626.56
4,360
+35.76(+6.05%)
Oct 18, 2019
608.60
612.20
590.80
590.80
2,775
-9.80(-1.63%)
Oct 17, 2019
606.20
615.00
596.20
600.60
4,733
-17.60(-2.85%)
Oct 16, 2019
592.20
620.80
584.60
618.20
2,787
+22.24(+3.73%)
Oct 15, 2019
606.14
612.60
595.90
595.96
4,996
-11.24(-1.85%)
Oct 14, 2019
600.20
624.40
600.20
607.20
2,431
-15.20(-2.44%)
Oct 11, 2019
644.60
654.80
620.00
622.40
2,480
-23.59(-3.65%)
Oct 10, 2019
626.90
646.40
622.80
645.99
836
+16.19(+2.57%)
Oct 09, 2019
610.33
631.74
606.28
629.80
1,533
+27.20(+4.51%)
Oct 08, 2019
607.80
612.60
602.60
602.60
1,633
+5.80(+0.97%)
Oct 07, 2019
593.80
602.00
578.60
596.80
3,016
+23.00(+4.01%)
Oct 04, 2019
602.60
602.60
551.94
573.80
3,720
-6.60(-1.14%)
Oct 03, 2019
638.40
654.60
575.40
580.40
4,447
-42.60(-6.84%)
Oct 02, 2019
610.40
631.00
608.00
623.00
2,123
+16.56(+2.73%)
Oct 01, 2019
604.00
618.46
599.80
606.44
3,312
+17.04(+2.89%)
Sep 30, 2019
583.00
590.40
573.40
589.40
2,441
+33.60(+6.05%)
Sep 27, 2019
562.00
564.39
541.20
555.80
2,300
+21.40(+4.00%)
Sep 26, 2019
515.20
549.00
514.60
534.40
4,452
+26.60(+5.24%)
Sep 25, 2019
522.00
524.40
500.00
507.80
3,321
+3.20(+0.63%)
Sep 24, 2019
487.00
508.00
487.00
504.60
2,342
+14.00(+2.85%)
Sep 23, 2019
500.80
506.00
487.20
490.60
2,217
-0.40(-0.08%)
Sep 20, 2019
478.00
503.80
478.00
491.00
3,620
+7.00(+1.45%)
Sep 19, 2019
467.40
488.40
467.40
484.00
5,156
+26.80(+5.86%)
Sep 18, 2019
448.40
466.00
447.40
457.20
2,842
+11.80(+2.65%)
Sep 17, 2019
443.80
447.00
433.60
445.40
5,487
+10.80(+2.49%)
Sep 16, 2019
443.00
449.40
431.80
434.60
2,960
-23.80(-5.19%)
Sep 13, 2019
473.40
483.80
452.43
458.40
3,055
-19.59(-4.10%)
Sep 12, 2019
488.72
494.40
473.80
477.99
3,288
-7.41(-1.53%)
Sep 11, 2019
484.00
486.19
469.00
485.40
4,070
+14.40(+3.06%)
Sep 10, 2019
461.56
474.73
461.56
471.00
3,392
+3.20(+0.68%)
Sep 09, 2019
486.80
486.80
466.60
467.80
3,279
-35.00(-6.96%)
Sep 06, 2019
530.00
530.00
498.00
502.80
3,105
-20.80(-3.97%)
Sep 05, 2019
528.80
545.09
515.20
523.60
3,984
-2.40(-0.46%)
Sep 04, 2019
551.20
561.40
520.00
526.00
3,017
-47.80(-8.33%)
Sep 03, 2019
576.00
581.00
567.58
573.80
1,545
-35.72(-5.86%)
Aug 30, 2019
611.20
612.00
598.80
609.52
815
+8.32(+1.38%)
Aug 29, 2019
602.40
620.00
594.20
601.20
2,676
-27.80(-4.42%)
Aug 28, 2019
621.00
638.00
608.00
629.00
2,184
-21.00(-3.23%)
Aug 27, 2019
656.00
656.60
644.20
650.00
2,744
+17.04(+2.69%)
Aug 26, 2019
642.00
648.00
628.00
632.96
2,710
-41.64(-6.17%)
Aug 23, 2019
685.00
686.90
670.00
674.60
1,630
+3.40(+0.51%)
Aug 22, 2019
654.80
675.80
651.60
671.20
3,201
+13.40(+2.04%)
Aug 21, 2019
643.40
666.40
643.40
657.80
2,890
+19.20(+3.01%)
Aug 20, 2019
644.40
650.80
634.80
638.60
1,471
-6.20(-0.96%)
Aug 19, 2019
666.80
666.80
638.20
644.80
3,099
+2.40(+0.37%)
Aug 16, 2019
642.00
653.20
639.00
642.40
2,025
+12.80(+2.03%)
Aug 15, 2019
660.00
665.00
602.80
629.60
6,849
-34.40(-5.18%)
Aug 14, 2019
670.40
682.60
663.80
664.00
1,383
-1.80(-0.27%)
Aug 13, 2019
672.00
680.80
651.00
665.80
1,893
-22.00(-3.20%)
Aug 12, 2019
667.00
696.00
667.00
687.80
905
+7.40(+1.09%)
Aug 09, 2019
683.40
685.20
667.00
680.40
1,175
+2.20(+0.32%)
Aug 08, 2019
682.00
692.50
659.40
678.20
1,857
-26.20(-3.72%)
Aug 07, 2019
686.00
707.00
674.80
704.40
2,011
+14.00(+2.03%)
Aug 06, 2019
697.20
698.20
672.80
690.40
1,034
-17.00(-2.40%)
Aug 05, 2019
732.20
732.20
691.60
707.40
3,982
+36.40(+5.42%)
Aug 02, 2019
682.20
706.00
669.80
671.00
6,660
+16.60(+2.54%)
Aug 01, 2019
580.00
654.40
575.40
654.40
2,946
+39.20(+6.37%)
Jul 31, 2019
636.20
641.60
596.80
615.20
7,461
-65.65(-9.64%)
Jul 30, 2019
694.80
694.80
677.20
680.85
1,874
-10.95(-1.58%)
Jul 29, 2019
681.00
701.40
680.00
691.80
2,915
+27.00(+4.06%)
Jul 26, 2019
665.60
672.40
657.60
664.80
3,035
+32.00(+5.06%)
Jul 25, 2019
625.40
639.00
616.00
632.80
2,994
-6.40(-1.00%)
Jul 24, 2019
626.00
647.44
626.00
639.20
1,926
+32.60(+5.37%)
Jul 23, 2019
604.60
606.60
595.28
606.60
930
+9.80(+1.64%)
Jul 22, 2019
614.00
614.00
585.60
596.80
4,827
-31.40(-5.00%)
Jul 19, 2019
630.48
635.40
626.49
628.20
3,425
+16.00(+2.61%)
Jul 18, 2019
595.80
621.00
582.00
612.20
3,075
+11.60(+1.93%)
Jul 17, 2019
596.00
611.60
584.00
600.60
1,893
+7.40(+1.25%)
Jul 16, 2019
590.00
604.40
587.40
593.20
5,863
+37.36(+6.72%)
Jul 15, 2019
547.00
565.60
546.00
555.84
6,412
+23.44(+4.40%)
Jul 12, 2019
530.00
536.80
522.20
532.40
2,815
-21.00(-3.79%)
Jul 11, 2019
523.80
557.60
517.80
553.40
5,010
+19.80(+3.71%)
Jul 10, 2019
524.20
541.00
515.00
533.60
3,992
-12.20(-2.24%)
Jul 09, 2019
558.80
563.80
538.80
545.80
1,722
-7.60(-1.37%)
Jul 08, 2019
562.20
573.20
553.00
553.40
3,189
-6.20(-1.11%)
Jul 05, 2019
574.00
574.40
541.80
559.60
9,815
-69.60(-11.06%)
Jul 03, 2019
632.20
644.40
627.00
629.20
930
-22.00(-3.38%)
Jul 02, 2019
633.20
655.00
633.20
651.20
1,124
+10.60(+1.65%)
Jul 01, 2019
640.20
660.00
634.80
640.60
2,504
+29.00(+4.74%)
Jun 28, 2019
588.00
614.00
585.40
611.60
3,335
+3.64(+0.60%)
Jun 27, 2019
634.60
634.60
598.80
607.96
5,413
-27.84(-4.38%)
Jun 26, 2019
637.00
643.40
619.96
635.80
2,441
-4.00(-0.63%)
Jun 25, 2019
640.00
653.20
622.80
639.80
4,411
+8.20(+1.30%)
Jun 24, 2019
659.80
666.20
621.56
631.60
9,919
-69.20(-9.87%)
Jun 21, 2019
702.40
709.20
690.60
700.80
2,860
+10.80(+1.57%)
Jun 20, 2019
642.00
720.00
638.80
690.00
6,793
+47.80(+7.44%)
Jun 19, 2019
608.20
646.20
607.80
642.20
1,460
+23.40(+3.78%)
Jun 18, 2019
601.20
624.00
596.80
618.80
4,829
+28.24(+4.78%)
Jun 17, 2019
580.40
594.00
580.00
590.56
4,237
+10.95(+1.89%)
Jun 14, 2019
600.00
602.60
576.40
579.61
3,195
-31.39(-5.14%)
Jun 13, 2019
595.60
615.20
592.20
611.00
9,686
+20.80(+3.52%)
Jun 12, 2019
588.00
594.08
582.40
590.20
1,297
+10.60(+1.83%)
Jun 11, 2019
609.40
610.00
574.40
579.60
2,595
-20.05(-3.34%)
Jun 10, 2019
609.60
612.20
597.60
599.65
2,988
-9.55(-1.57%)
Jun 07, 2019
615.80
627.00
603.60
609.20
9,905
-3.00(-0.49%)
Jun 06, 2019
601.40
626.60
586.00
612.20
3,518
+19.00(+3.20%)
Jun 05, 2019
583.20
602.40
580.40
593.20
2,070
+23.60(+4.14%)
Jun 04, 2019
582.20
582.20
556.80
569.60
1,271
-10.80(-1.86%)
Jun 03, 2019
563.00
588.40
563.00
580.40
3,300
+25.35(+4.57%)
May 31, 2019
538.80
556.20
533.80
555.05
1,685
+41.05(+7.99%)
May 30, 2019
503.80
523.20
503.80
514.00
1,699
+22.80(+4.64%)
May 29, 2019
485.20
494.00
482.00
491.20
10,083
-15.20(-3.00%)
May 28, 2019
512.60
515.20
503.60
506.40
1,106
+9.00(+1.81%)
May 24, 2019
515.40
516.00
492.60
497.40
1,200
-5.80(-1.15%)
May 23, 2019
509.00
517.40
499.20
503.20
1,725
-10.01(-1.95%)
May 22, 2019
496.40
516.40
496.40
513.21
3,242
+29.21(+6.04%)
May 21, 2019
478.20
486.80
477.38
484.00
2,368
+16.20(+3.46%)
May 20, 2019
464.00
468.30
456.95
467.80
2,280
-13.00(-2.70%)
May 17, 2019
472.40
480.80
470.00
480.80
1,620
+5.37(+1.13%)
May 16, 2019
482.00
486.40
474.80
475.43
1,532
-12.57(-2.57%)
May 15, 2019
478.00
491.20
478.00
488.00
3,181
+14.80(+3.13%)
May 14, 2019
475.40
478.80
470.00
473.20
2,581
-10.20(-2.11%)
May 13, 2019
476.00
486.40
473.20
483.40
3,640
+1.40(+0.29%)
May 10, 2019
494.60
494.60
473.31
482.00
1,525
-11.20(-2.27%)
May 09, 2019
495.20
501.20
492.00
493.20
1,068
+5.58(+1.14%)
May 08, 2019
498.60
498.60
485.60
487.62
3,057
-26.58(-5.17%)
May 07, 2019
513.35
518.74
508.80
514.20
365
-5.62(-1.08%)
May 06, 2019
516.00
523.40
513.60
519.82
960
+13.39(+2.64%)
May 03, 2019
503.60
508.80
502.20
506.43
1,650
+9.18(+1.85%)
May 02, 2019
494.80
504.00
492.00
497.25
1,478
+12.45(+2.57%)
May 01, 2019
487.80
489.80
481.20
484.80
3,734
-13.80(-2.77%)
Apr 30, 2019
491.00
499.80
490.00
498.60
1,063
+8.76(+1.79%)
Apr 29, 2019
496.40
506.00
489.84
489.84
849
-1.56(-0.32%)
Apr 26, 2019
494.80
496.48
486.60
491.40
1,905
-16.40(-3.23%)
Apr 25, 2019
522.60
529.00
502.00
507.80
1,870
-15.13(-2.89%)
Apr 24, 2019
518.00
525.20
517.20
522.93
407
-1.27(-0.24%)
Apr 23, 2019
515.00
526.00
515.00
524.20
1,577
+23.60(+4.71%)
Apr 22, 2019
500.60
503.60
496.60
500.60
2,534
-8.40(-1.65%)
Apr 18, 2019
503.20
510.60
499.80
509.00
7,010
+7.80(+1.56%)
Apr 17, 2019
490.40
502.00
489.80
501.20
2,431
+23.00(+4.81%)
Apr 16, 2019
472.80
478.80
472.60
478.20
2,794
+5.80(+1.23%)
Apr 15, 2019
466.20
474.20
465.80
472.40
2,462
+20.00(+4.42%)
Apr 12, 2019
446.00
453.60
445.20
452.40
3,330
+4.20(+0.94%)
Apr 11, 2019
445.80
452.40
440.20
448.20
1,566
+8.48(+1.93%)
Apr 10, 2019
439.01
440.60
434.87
439.72
997
+2.92(+0.67%)
Apr 09, 2019
442.40
442.60
436.80
436.80
653
+1.20(+0.28%)
Apr 08, 2019
442.80
442.80
433.00
435.60
2,061
-13.66(-3.04%)
Apr 05, 2019
455.60
456.20
449.20
449.26
720
-10.34(-2.25%)
Apr 04, 2019
448.80
460.60
448.00
459.60
3,695
+11.20(+2.50%)
Apr 03, 2019
448.40
453.40
445.00
448.40
1,053
+5.18(+1.17%)
Apr 02, 2019
443.20
448.00
440.68
443.22
1,144
+4.42(+1.01%)
Apr 01, 2019
441.40
441.40
429.80
438.80
2,735
-11.40(-2.53%)
Mar 29, 2019
445.20
453.60
443.55
450.20
1,950
+16.60(+3.83%)
Mar 28, 2019
434.20
437.20
430.41
433.60
1,796
+0.40(+0.09%)
Mar 27, 2019
438.00
443.20
431.60
433.20
4,286
+8.00(+1.88%)
Mar 26, 2019
421.00
426.03
420.60
425.20
1,434
+6.60(+1.58%)
Mar 25, 2019
424.00
424.00
415.40
418.60
3,118
+1.34(+0.32%)
Mar 22, 2019
416.20
421.00
415.80
417.26
4,440
+14.56(+3.62%)
Mar 21, 2019
408.00
410.00
402.00
402.70
4,297
+2.70(+0.68%)
Mar 20, 2019
399.00
404.60
399.00
400.00
1,206
+7.01(+1.78%)
Mar 19, 2019
393.00
395.80
390.40
392.99
1,622
-4.01(-1.01%)
Mar 18, 2019
401.60
401.60
393.00
397.00
4,550
-13.60(-3.31%)
Mar 15, 2019
403.20
411.20
402.40
410.60
3,310
+13.60(+3.43%)
Mar 14, 2019
397.60
405.40
394.60
397.00
4,199
-4.60(-1.15%)
Mar 13, 2019
407.40
407.40
401.00
401.60
1,504
-8.40(-2.05%)
Mar 12, 2019
416.80
420.40
409.40
410.00
2,256
-6.00(-1.44%)
Mar 11, 2019
412.00
418.00
411.03
416.00
3,363
+21.80(+5.53%)
Mar 08, 2019
391.60
394.80
391.20
394.20
3,380
+1.20(+0.30%)
Mar 07, 2019
397.40
401.80
391.20
393.00
2,071
-4.40(-1.11%)
Mar 06, 2019
394.40
403.20
393.30
397.40
3,487
+7.80(+2.00%)
Mar 05, 2019
395.00
400.00
388.78
389.60
3,581
-8.20(-2.06%)
Mar 04, 2019
396.00
402.40
394.20
397.80
2,155
-0.60(-0.15%)
Mar 01, 2019
393.60
401.80
393.40
398.40
4,560
-10.80(-2.64%)
Feb 28, 2019
402.40
414.00
400.20
409.20
4,004
+1.20(+0.29%)
Feb 27, 2019
419.00
421.20
407.60
408.00
2,849
-8.80(-2.11%)
Feb 26, 2019
400.80
420.20
400.40
416.80
4,820
+9.60(+2.36%)
Feb 25, 2019
414.20
420.80
404.60
407.20
6,049
-24.00(-5.57%)
Feb 22, 2019
436.00
436.20
425.00
431.20
4,090
-0.40(-0.09%)
Feb 21, 2019
438.20
441.40
430.00
431.60
9,677
-14.60(-3.27%)
Feb 20, 2019
437.40
449.80
435.60
446.20
5,105
+4.00(+0.90%)
Feb 19, 2019
453.00
453.80
438.80
442.20
16,983
-10.20(-2.25%)
Feb 15, 2019
459.20
468.40
450.60
452.40
9,250
-15.20(-3.25%)
Feb 14, 2019
460.00
468.40
457.00
467.60
6,841
+9.20(+2.01%)
Feb 13, 2019
461.60
465.20
452.00
458.40
3,275
+15.60(+3.52%)
Feb 12, 2019
449.80
449.80
433.60
442.80
5,630
-7.20(-1.60%)
Feb 11, 2019
432.40
451.40
431.00
450.00
6,208
-12.40(-2.68%)
Feb 08, 2019
471.60
480.00
462.00
462.40
2,255
-14.20(-2.98%)
Feb 07, 2019
457.00
483.40
457.00
476.60
6,897
+35.00(+7.93%)
Feb 06, 2019
443.40
450.00
435.30
441.60
2,776
+4.00(+0.91%)
Feb 05, 2019
441.00
448.20
431.00
437.60
4,732
-7.60(-1.71%)
Feb 04, 2019
443.20
447.60
437.00
445.20
4,505
+23.00(+5.45%)
Feb 01, 2019
409.20
424.20
403.80
422.20
8,480
+25.80(+6.51%)
Jan 31, 2019
384.00
404.40
383.20
396.40
9,301
+10.00(+2.59%)
Jan 30, 2019
384.60
392.20
380.60
386.40
4,811
+7.40(+1.95%)
Jan 29, 2019
396.20
397.20
373.60
379.00
5,115
-3.80(-0.99%)
Jan 28, 2019
380.80
388.00
375.20
382.80
17,081
+41.00(+12.00%)
Jan 25, 2019
366.00
366.00
337.20
341.80
12,625
-11.00(-3.12%)
Jan 24, 2019
358.40
367.20
346.00
352.80
15,612
-17.80(-4.80%)
Jan 23, 2019
353.00
385.00
349.60
370.60
11,556
+7.80(+2.15%)
Jan 22, 2019
352.40
368.40
347.60
362.80
20,503
+38.80(+11.98%)
Jan 18, 2019
348.40
348.40
313.60
324.00
18,175
-4.40(-1.34%)
Jan 17, 2019
308.00
333.60
307.40
328.40
17,285
-0.60(-0.18%)
Jan 16, 2019
295.00
339.80
292.00
329.00
23,362
+9.00(+2.81%)
Jan 15, 2019
308.20
323.20
304.60
320.00
11,807
+11.40(+3.69%)
Jan 14, 2019
346.20
346.20
303.20
308.60
33,079
-84.20(-21.44%)
Jan 11, 2019
419.20
423.20
385.00
392.80
5,385
-42.40(-9.74%)
Jan 10, 2019
422.40
441.60
416.80
435.20
3,842
+7.20(+1.68%)
Jan 09, 2019
432.80
440.00
424.60
428.00
5,063
-0.40(-0.09%)
Jan 08, 2019
410.00
435.00
405.80
428.40
6,468
-2.80(-0.65%)
Jan 07, 2019
433.00
436.40
420.80
431.20
4,091
+10.80(+2.57%)
Jan 04, 2019
428.00
446.00
413.80
420.40
7,340
-26.80(-5.99%)
Jan 03, 2019
442.00
454.80
437.00
447.20
7,219
+12.60(+2.90%)
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.