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
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2016
10.96
10.96
10.96
0
+0.14(+1.34%)
Dec 29, 2016
11.03
11.06
10.78
10.82
17,737,202
-0.20(-1.80%)
Dec 28, 2016
11.19
11.19
10.96
11.02
16,153,253
-0.16(-1.43%)
Dec 27, 2016
11.15
11.21
11.10
11.18
12,840,989
+0.06(+0.55%)
Dec 23, 2016
11.12
11.12
11.12
0
+0.01(+0.07%)
Dec 22, 2016
11.10
11.17
11.01
11.11
14,619,135
+0.02(+0.14%)
Dec 21, 2016
11.12
11.15
11.02
11.09
14,016,982
-0.04(-0.34%)
Dec 20, 2016
10.99
11.21
10.96
11.13
27,165,812
+0.23(+2.10%)
Dec 19, 2016
10.83
10.95
10.74
10.90
26,388,802
+0.06(+0.56%)
Dec 16, 2016
11.13
11.20
10.80
10.84
52,734,704
-0.24(-2.20%)
Dec 15, 2016
11.12
11.23
10.95
11.09
31,037,466
+0.14(+1.25%)
Dec 14, 2016
10.80
11.25
10.65
10.95
44,799,712
+0.04(+0.35%)
Dec 13, 2016
11.00
11.06
10.75
10.91
28,946,776
-0.05(-0.49%)
Dec 12, 2016
11.06
11.22
10.92
10.96
36,015,072
-0.18(-1.64%)
Dec 09, 2016
11.16
11.16
10.96
11.15
29,526,356
+0.04(+0.34%)
Dec 08, 2016
11.08
11.25
10.98
11.11
38,915,516
+0.07(+0.62%)
Dec 07, 2016
10.81
11.06
10.77
11.04
35,835,268
+0.22(+2.01%)
Dec 06, 2016
10.73
10.85
10.58
10.82
31,827,100
+0.17(+1.57%)
Dec 05, 2016
10.59
10.66
10.52
10.66
33,722,244
+0.21(+2.04%)
Dec 02, 2016
10.49
10.50
10.33
10.44
29,128,624
-0.08(-0.72%)
Dec 01, 2016
10.34
10.56
10.30
10.52
35,475,828
+0.23(+2.22%)
Nov 30, 2016
10.24
10.37
10.20
10.29
30,695,114
+0.27(+2.73%)
Nov 29, 2016
9.979
10.12
9.884
10.02
23,956,350
+0.08(+0.76%)
Nov 28, 2016
10.01
10.09
9.903
9.941
21,818,246
-0.21(-2.10%)
Nov 25, 2016
10.15
10.20
10.08
10.15
9,606,639
+0.05(+0.45%)
Nov 23, 2016
10.11
10.11
10.11
0
+0.11(+1.14%)
Nov 22, 2016
10.04
10.07
9.865
9.994
40,663,428
+0.03(+0.31%)
Nov 21, 2016
10.15
10.17
9.964
9.964
33,691,276
-0.11(-1.13%)
Nov 18, 2016
10.01
10.13
9.956
10.08
54,134,844
+0.07(+0.68%)
Nov 17, 2016
9.751
10.05
9.728
10.01
78,300,512
+0.21(+2.17%)
Nov 16, 2016
10.04
10.15
9.781
9.796
68,973,352
-0.49(-4.73%)
Nov 15, 2016
9.971
10.29
9.766
10.28
50,966,304
+0.20(+1.96%)
Nov 14, 2016
9.781
10.18
9.774
10.09
65,359,284
+0.62(+6.59%)
Nov 11, 2016
9.204
9.477
9.120
9.462
39,962,220
+0.21(+2.22%)
Nov 10, 2016
9.029
9.423
9.021
9.257
51,591,968
+0.49(+5.55%)
Nov 09, 2016
8.406
8.843
8.352
8.770
35,275,888
+0.49(+5.97%)
Nov 08, 2016
8.269
8.318
8.132
8.276
23,001,710
-0.05(-0.64%)
Nov 07, 2016
8.178
8.337
8.162
8.330
26,962,974
+0.33(+4.18%)
Nov 04, 2016
7.957
8.117
7.847
7.995
23,059,836
+0.05(+0.57%)
Nov 03, 2016
8.048
8.137
7.927
7.950
27,812,532
-0.04(-0.48%)
Nov 02, 2016
8.193
8.200
7.972
7.988
34,713,060
-0.25(-3.04%)
Nov 01, 2016
8.208
8.269
8.109
8.238
30,501,492
+0.10(+1.21%)
Oct 31, 2016
8.140
8.216
8.094
8.140
19,180,642
+0.05(+0.56%)
Oct 28, 2016
8.254
8.269
8.048
8.094
22,726,182
-0.14(-1.75%)
Oct 27, 2016
8.223
8.326
8.185
8.238
22,444,576
+0.07(+0.84%)
Oct 26, 2016
8.010
8.208
8.010
8.170
22,191,592
+0.10(+1.22%)
Oct 25, 2016
8.041
8.132
8.022
8.071
16,784,124
+0.01(+0.09%)
Oct 24, 2016
8.147
8.200
8.064
8.064
15,793,303
-0.02(-0.28%)
Oct 21, 2016
7.995
8.132
7.965
8.086
18,329,594
+0.02(+0.28%)
Oct 20, 2016
8.010
8.200
7.988
8.064
33,303,842
+0.05(+0.66%)
Oct 19, 2016
7.851
8.064
7.790
8.010
43,328,628
+0.22(+2.83%)
Oct 18, 2016
7.600
7.798
7.501
7.790
46,777,564
+0.18(+2.40%)
Oct 17, 2016
7.684
7.697
7.577
7.608
24,959,014
-0.03(-0.40%)
Oct 14, 2016
7.646
7.767
7.592
7.638
19,860,270
+0.08(+1.01%)
Oct 13, 2016
7.676
7.691
7.437
7.562
22,485,338
-0.22(-2.83%)
Oct 12, 2016
7.798
7.877
7.767
7.782
24,126,798
-0.02(-0.19%)
Oct 11, 2016
7.836
7.926
7.741
7.798
20,603,218
-0.08(-1.06%)
Oct 10, 2016
7.919
7.957
7.858
7.881
12,455,101
+0.03(+0.39%)
Oct 07, 2016
7.858
7.889
7.737
7.851
19,915,674
+0.01(+0.10%)
Oct 06, 2016
7.836
7.927
7.798
7.843
19,003,530
+0.01(+0.10%)
Oct 05, 2016
7.691
7.889
7.691
7.836
20,006,548
+0.17(+2.28%)
Oct 04, 2016
7.562
7.737
7.547
7.661
26,201,584
+0.12(+1.61%)
Oct 03, 2016
7.463
7.554
7.433
7.539
18,933,522
+0.04(+0.51%)
Sep 30, 2016
7.402
7.554
7.342
7.501
20,361,554
+0.15(+2.07%)
Sep 29, 2016
7.440
7.600
7.326
7.349
22,976,174
-0.12(-1.63%)
Sep 28, 2016
7.425
7.471
7.319
7.471
16,920,992
+0.09(+1.24%)
Sep 27, 2016
7.220
7.395
7.182
7.380
20,934,236
+0.11(+1.57%)
Sep 26, 2016
7.364
7.380
7.243
7.266
22,454,094
-0.17(-2.25%)
Sep 23, 2016
7.380
7.509
7.372
7.433
17,557,758
+0.01(+0.10%)
Sep 22, 2016
7.402
7.440
7.357
7.425
16,804,338
+0.07(+0.93%)
Sep 21, 2016
7.372
7.444
7.307
7.357
27,890,310
+0.02(+0.31%)
Sep 20, 2016
7.425
7.425
7.288
7.334
11,161,375
-0.01(-0.10%)
Sep 19, 2016
7.311
7.440
7.311
7.342
17,388,404
+0.08(+1.05%)
Sep 16, 2016
7.266
7.319
7.209
7.266
30,996,052
-0.05(-0.73%)
Sep 15, 2016
7.167
7.342
7.121
7.319
21,922,076
+0.08(+1.16%)
Sep 14, 2016
7.281
7.311
7.190
7.235
29,164,518
-0.07(-0.94%)
Sep 13, 2016
7.463
7.463
7.212
7.304
43,031,416
-0.24(-3.13%)
Sep 12, 2016
7.456
7.570
7.364
7.539
29,412,026
+0.07(+0.92%)
Sep 09, 2016
7.539
7.623
7.471
7.471
26,920,338
-0.08(-1.01%)
Sep 08, 2016
7.577
7.661
7.501
7.547
22,701,324
-0.02(-0.30%)
Sep 07, 2016
7.448
7.585
7.440
7.570
33,290,094
+0.10(+1.37%)
Sep 06, 2016
7.520
7.550
7.422
7.467
33,877,936
-0.03(-0.40%)
Sep 02, 2016
7.475
7.497
7.497
7.497
19,324,656
+0.06(+0.81%)
Sep 01, 2016
7.542
7.569
7.361
7.437
20,228,500
-0.09(-1.20%)
Aug 31, 2016
7.527
7.550
7.399
7.527
19,020,234
+0.00(+0.00%)
Aug 30, 2016
7.444
7.539
7.437
7.527
17,615,570
+0.08(+1.12%)
Aug 29, 2016
7.407
7.527
7.399
7.444
15,951,772
+0.05(+0.72%)
Aug 26, 2016
7.308
7.452
7.286
7.391
24,223,758
+0.11(+1.45%)
Aug 25, 2016
7.271
7.354
7.271
7.286
21,071,072
+0.02(+0.21%)
Aug 24, 2016
7.308
7.361
7.263
7.271
18,602,130
-0.03(-0.41%)
Aug 23, 2016
7.316
7.354
7.301
7.301
14,816,160
+0.01(+0.10%)
Aug 22, 2016
7.271
7.339
7.240
7.293
19,627,596
-0.02(-0.31%)
Aug 19, 2016
7.263
7.316
7.203
7.316
14,657,884
+0.05(+0.62%)
Aug 18, 2016
7.210
7.271
7.188
7.271
16,458,451
+0.06(+0.84%)
Aug 17, 2016
7.195
7.233
7.161
7.210
22,151,916
+0.01(+0.10%)
Aug 16, 2016
7.173
7.263
7.135
7.203
23,162,832
-0.02(-0.21%)
Aug 15, 2016
7.014
7.233
7.006
7.218
24,731,278
+0.25(+3.58%)
Aug 12, 2016
6.954
6.969
6.901
6.969
13,224,005
-0.05(-0.75%)
Aug 11, 2016
6.991
7.052
6.961
7.022
15,451,728
+0.03(+0.43%)
Aug 10, 2016
7.074
7.089
6.976
6.991
24,051,086
-0.08(-1.17%)
Aug 09, 2016
7.097
7.142
7.059
7.074
13,908,880
-0.02(-0.21%)
Aug 08, 2016
7.097
7.142
7.067
7.089
15,053,096
+0.00(+0.00%)
Aug 05, 2016
6.961
7.135
6.946
7.089
22,129,208
+0.26(+3.87%)
Aug 04, 2016
6.840
6.878
6.814
6.825
15,959,215
+0.00(+0.00%)
Aug 03, 2016
6.727
6.878
6.704
6.825
23,870,688
+0.11(+1.57%)
Aug 02, 2016
6.803
6.825
6.659
6.720
26,820,090
-0.09(-1.33%)
Aug 01, 2016
6.954
6.976
6.795
6.810
25,928,930
-0.11(-1.64%)
Jul 29, 2016
6.871
7.037
6.871
6.923
37,823,476
+0.01(+0.11%)
Jul 28, 2016
6.840
6.938
6.795
6.916
17,981,736
+0.05(+0.66%)
Jul 27, 2016
6.931
7.014
6.833
6.871
31,208,346
-0.04(-0.55%)
Jul 26, 2016
6.780
6.923
6.757
6.908
27,114,584
+0.14(+2.01%)
Jul 25, 2016
6.803
6.833
6.757
6.772
15,530,001
-0.05(-0.66%)
Jul 22, 2016
6.750
6.863
6.727
6.818
25,373,180
+0.07(+1.01%)
Jul 21, 2016
6.757
6.863
6.727
6.750
27,939,228
+0.02(+0.22%)
Jul 20, 2016
6.742
6.772
6.644
6.735
34,608,416
+0.03(+0.45%)
Jul 19, 2016
6.795
6.867
6.682
6.704
44,619,364
-0.21(-3.06%)
Jul 18, 2016
6.886
6.976
6.859
6.916
28,911,392
+0.03(+0.44%)
Jul 15, 2016
6.893
6.931
6.810
6.886
28,294,680
+0.03(+0.44%)
Jul 14, 2016
6.840
6.886
6.803
6.855
27,024,258
+0.17(+2.48%)
Jul 13, 2016
6.644
6.697
6.591
6.689
24,131,876
+0.02(+0.34%)
Jul 12, 2016
6.553
6.689
6.553
6.667
27,858,696
+0.20(+3.03%)
Jul 11, 2016
6.448
6.512
6.418
6.470
24,810,424
+0.10(+1.54%)
Jul 08, 2016
6.334
6.229
6.229
6.372
31,301,290
+0.14(+2.30%)
Jul 07, 2016
6.176
6.342
6.168
6.229
28,548,204
+0.05(+0.73%)
Jul 06, 2016
6.002
6.191
5.889
6.183
35,413,332
+0.13(+2.12%)
Jul 05, 2016
6.221
6.229
6.010
6.055
23,760,694
-0.26(-4.07%)
Jul 01, 2016
6.372
6.312
6.312
6.312
20,001,472
-0.11(-1.76%)
Jun 30, 2016
6.410
6.425
6.293
6.425
35,132,860
+0.07(+1.07%)
Jun 29, 2016
6.229
6.365
6.206
6.357
26,875,970
+0.14(+2.31%)
Jun 28, 2016
6.146
6.236
6.048
6.214
35,650,912
+0.24(+4.05%)
Jun 27, 2016
6.319
6.319
5.934
5.972
40,173,112
-0.47(-7.27%)
Jun 24, 2016
6.712
6.795
6.433
6.440
42,181,996
-0.69(-9.74%)
Jun 23, 2016
6.991
7.135
6.976
7.135
17,101,936
+0.25(+3.62%)
Jun 22, 2016
6.938
7.029
6.878
6.886
19,438,458
-0.04(-0.55%)
Jun 21, 2016
6.946
6.984
6.840
6.923
17,429,350
+0.00(+0.00%)
Jun 20, 2016
7.029
7.108
6.916
6.923
16,602,421
+0.06(+0.88%)
Jun 17, 2016
6.772
6.893
6.757
6.863
27,415,740
+0.09(+1.34%)
Jun 16, 2016
6.803
6.825
6.636
6.772
59,026,304
-0.10(-1.43%)
Jun 15, 2016
6.908
7.067
6.840
6.871
39,547,744
+0.01(+0.11%)
Jun 14, 2016
7.029
7.112
6.810
6.863
26,816,416
-0.20(-2.88%)
Jun 13, 2016
7.142
7.225
7.067
7.067
23,681,610
-0.12(-1.68%)
Jun 10, 2016
7.195
7.210
7.131
7.188
22,096,122
-0.14(-1.86%)
Jun 09, 2016
7.331
7.346
7.203
7.324
18,096,840
-0.09(-1.22%)
Jun 08, 2016
7.369
7.459
7.361
7.414
22,065,930
+0.04(+0.56%)
Jun 07, 2016
7.463
7.478
7.369
7.373
16,533,192
-0.09(-1.21%)
Jun 06, 2016
7.365
7.500
7.328
7.463
19,325,566
+0.17(+2.26%)
Jun 03, 2016
7.283
7.328
7.125
7.298
27,286,354
-0.20(-2.70%)
Jun 02, 2016
7.410
7.500
7.365
7.500
15,670,261
+0.05(+0.70%)
Jun 01, 2016
7.253
7.470
7.200
7.448
27,086,832
+0.07(+1.02%)
May 31, 2016
7.425
7.496
7.328
7.373
33,306,162
-0.03(-0.41%)
May 27, 2016
7.350
7.403
7.403
7.403
17,486,118
+0.10(+1.44%)
May 26, 2016
7.388
7.395
7.256
7.298
17,846,930
-0.09(-1.22%)
May 25, 2016
7.298
7.425
7.290
7.388
23,216,394
+0.15(+2.07%)
May 24, 2016
7.148
7.260
7.140
7.238
19,266,354
+0.14(+1.90%)
May 23, 2016
7.118
7.166
7.020
7.103
18,716,692
-0.03(-0.42%)
May 20, 2016
7.140
7.211
7.088
7.133
19,824,990
+0.03(+0.42%)
May 19, 2016
7.140
7.275
7.005
7.103
25,793,904
-0.13(-1.76%)
May 18, 2016
6.863
7.249
6.855
7.230
48,299,840
+0.35(+5.13%)
May 17, 2016
6.758
6.983
6.713
6.878
35,195,272
+0.09(+1.33%)
May 16, 2016
6.705
6.818
6.690
6.788
16,168,979
+0.04(+0.67%)
May 13, 2016
6.848
6.945
6.668
6.743
22,133,962
-0.11(-1.53%)
May 12, 2016
6.953
7.020
6.795
6.848
23,536,580
-0.07(-0.98%)
May 11, 2016
6.885
7.043
6.885
6.915
19,873,192
-0.01(-0.11%)
May 10, 2016
6.825
6.945
6.810
6.923
17,837,862
+0.13(+1.99%)
May 09, 2016
6.795
6.855
6.735
6.788
18,360,866
-0.02(-0.33%)
May 06, 2016
6.713
6.818
6.690
6.810
26,728,540
+0.03(+0.44%)
May 05, 2016
6.818
6.863
6.735
6.780
22,445,446
+0.00(+0.00%)
May 04, 2016
6.818
6.911
6.690
6.780
33,733,004
-0.15(-2.16%)
May 03, 2016
6.975
6.990
6.825
6.930
31,608,956
-0.16(-2.22%)
May 02, 2016
7.088
7.110
6.960
7.088
24,570,100
+0.05(+0.75%)
Apr 29, 2016
7.035
7.084
6.945
7.035
31,836,948
-0.03(-0.42%)
Apr 28, 2016
7.103
7.215
7.035
7.065
28,534,420
-0.13(-1.77%)
Apr 27, 2016
7.058
7.223
7.005
7.193
41,915,104
+0.14(+2.02%)
Apr 26, 2016
6.975
7.073
6.923
7.050
22,697,364
+0.08(+1.08%)
Apr 25, 2016
6.960
7.013
6.878
6.975
22,071,392
-0.03(-0.43%)
Apr 22, 2016
6.900
7.065
6.878
7.005
29,391,156
+0.13(+1.85%)
Apr 21, 2016
6.908
6.945
6.840
6.878
23,104,864
+0.01(+0.11%)
Apr 20, 2016
6.750
6.893
6.713
6.870
38,067,156
+0.14(+2.00%)
Apr 19, 2016
6.660
6.750
6.593
6.735
36,501,292
+0.17(+2.51%)
Apr 18, 2016
6.495
6.630
6.428
6.570
26,390,580
+0.01(+0.23%)
Apr 15, 2016
6.668
6.675
6.413
6.555
56,872,052
+0.20(+3.07%)
Apr 14, 2016
6.293
6.473
6.266
6.360
47,598,860
+0.06(+0.95%)
Apr 13, 2016
6.045
6.323
6.030
6.300
42,853,488
+0.32(+5.40%)
Apr 12, 2016
5.873
6.000
5.843
5.978
21,154,114
+0.16(+2.71%)
Apr 11, 2016
5.775
5.910
5.760
5.820
30,933,272
+0.07(+1.17%)
Apr 08, 2016
5.783
5.858
5.723
5.753
24,510,890
+0.05(+0.92%)
Apr 07, 2016
5.760
5.816
5.648
5.700
22,434,990
-0.16(-2.69%)
Apr 06, 2016
5.753
5.865
5.708
5.858
25,833,756
+0.11(+1.96%)
Apr 05, 2016
5.820
5.865
5.745
5.745
19,656,032
-0.16(-2.67%)
Apr 04, 2016
5.903
5.978
5.850
5.903
16,110,959
-0.02(-0.25%)
Apr 01, 2016
5.850
5.918
5.753
5.918
20,379,752
+0.03(+0.51%)
Mar 31, 2016
5.895
5.963
5.843
5.888
20,396,478
-0.04(-0.63%)
Mar 30, 2016
5.955
6.045
5.895
5.925
22,829,630
+0.00(+0.00%)
Mar 29, 2016
5.963
5.963
5.813
5.925
29,690,164
-0.11(-1.86%)
Mar 28, 2016
6.060
6.086
5.966
6.038
12,290,456
-0.01(-0.12%)
Mar 24, 2016
6.015
6.045
6.045
6.045
15,183,222
-0.02(-0.25%)
Mar 23, 2016
6.113
6.135
6.045
6.060
17,402,550
-0.08(-1.22%)
Mar 22, 2016
6.045
6.188
6.030
6.135
20,799,122
-0.02(-0.37%)
Mar 21, 2016
6.173
6.255
6.086
6.158
20,852,052
-0.01(-0.24%)
Mar 18, 2016
6.158
6.240
6.075
6.173
40,714,792
+0.08(+1.35%)
Mar 17, 2016
5.989
6.098
5.865
6.090
23,638,144
+0.07(+1.25%)
Mar 16, 2016
6.098
6.206
5.925
6.015
26,647,336
-0.07(-1.11%)
Mar 15, 2016
6.098
6.098
6.008
6.083
17,797,094
-0.08(-1.22%)
Mar 14, 2016
6.180
6.210
6.075
6.158
21,676,246
-0.02(-0.36%)
Mar 11, 2016
6.053
6.195
6.038
6.180
19,524,648
+0.20(+3.39%)
Mar 10, 2016
6.000
6.071
5.865
5.978
31,010,886
+0.08(+1.27%)
Mar 09, 2016
6.068
6.090
5.873
5.903
29,743,126
-0.09(-1.50%)
Mar 08, 2016
6.156
6.179
5.914
5.993
38,973,100
-0.25(-3.94%)
Mar 07, 2016
6.156
6.272
6.141
6.238
20,028,300
-0.01(-0.12%)
Mar 04, 2016
6.231
6.350
6.171
6.246
35,556,664
+0.08(+1.33%)
Mar 03, 2016
6.037
6.179
6.015
6.164
28,172,884
+0.12(+1.97%)
Mar 02, 2016
5.955
6.082
5.926
6.045
22,451,372
+0.10(+1.75%)
Mar 01, 2016
5.665
5.944
5.646
5.940
23,654,316
+0.34(+6.12%)
Feb 29, 2016
5.739
5.762
5.598
5.598
23,429,938
-0.17(-2.97%)
Feb 26, 2016
5.687
5.859
5.628
5.769
25,625,918
+0.18(+3.20%)
Feb 25, 2016
5.531
5.620
5.471
5.591
20,269,084
+0.07(+1.21%)
Feb 24, 2016
5.509
5.546
5.364
5.524
29,606,284
-0.11(-1.98%)
Feb 23, 2016
5.851
5.881
5.583
5.635
25,972,678
-0.25(-4.18%)
Feb 22, 2016
5.799
5.888
5.784
5.881
22,508,030
+0.19(+3.27%)
Feb 19, 2016
5.650
5.766
5.576
5.695
26,772,542
+0.02(+0.39%)
Feb 18, 2016
5.881
5.881
5.591
5.673
32,626,726
-0.15(-2.56%)
Feb 17, 2016
5.911
5.970
5.777
5.821
27,773,100
-0.01(-0.26%)
Feb 16, 2016
5.777
5.903
5.673
5.836
32,755,198
+0.18(+3.16%)
Feb 12, 2016
5.390
5.658
5.658
5.658
43,785,516
+0.39(+7.34%)
Feb 11, 2016
5.397
5.431
5.211
5.271
38,049,708
-0.32(-5.73%)
Feb 10, 2016
5.732
5.799
5.591
5.591
31,704,024
-0.10(-1.83%)
Feb 09, 2016
5.486
5.728
5.464
5.695
34,966,308
+0.09(+1.59%)
Feb 08, 2016
5.710
5.717
5.486
5.606
35,805,640
-0.20(-3.46%)
Feb 05, 2016
5.918
5.989
5.792
5.806
26,899,362
-0.07(-1.27%)
Feb 04, 2016
5.777
6.030
5.762
5.881
29,828,730
+0.06(+1.02%)
Feb 03, 2016
5.732
5.859
5.464
5.821
46,091,712
+0.14(+2.49%)
Feb 02, 2016
5.792
5.792
5.628
5.680
36,412,460
-0.23(-3.90%)
Feb 01, 2016
6.052
6.067
5.866
5.911
33,037,778
-0.13(-2.22%)
Jan 29, 2016
5.970
6.071
5.926
6.045
35,084,208
+0.08(+1.37%)
Jan 28, 2016
6.015
6.149
5.940
5.963
39,598,472
+0.04(+0.75%)
Jan 27, 2016
5.814
6.089
5.769
5.918
37,856,988
+0.10(+1.66%)
Jan 26, 2016
5.680
5.903
5.680
5.821
30,656,184
+0.19(+3.30%)
Jan 25, 2016
5.859
5.888
5.620
5.635
24,889,674
-0.27(-4.54%)
Jan 22, 2016
5.926
6.030
5.888
5.903
24,160,222
+0.07(+1.28%)
Jan 21, 2016
5.851
6.015
5.799
5.829
42,864,180
-0.05(-0.89%)
Jan 20, 2016
5.851
5.978
5.658
5.881
46,369,228
-0.13(-2.23%)
Jan 19, 2016
6.186
6.253
5.955
6.015
39,195,428
-0.09(-1.46%)
Jan 15, 2016
5.345
6.104
6.104
6.104
50,111,768
-0.12(-1.91%)
Jan 14, 2016
6.238
6.313
6.082
6.223
58,988,008
+0.02(+0.36%)
Jan 13, 2016
6.558
6.573
6.164
6.201
37,561,272
-0.31(-4.69%)
Jan 12, 2016
6.536
6.566
6.343
6.506
25,229,204
+0.04(+0.69%)
Jan 11, 2016
6.581
6.625
6.380
6.462
26,286,974
-0.06(-0.91%)
Jan 08, 2016
6.730
6.774
6.499
6.521
31,211,616
-0.15(-2.23%)
Jan 07, 2016
6.737
6.826
6.670
6.670
36,420,988
-0.22(-3.24%)
Jan 06, 2016
6.893
6.953
6.830
6.893
22,981,418
-0.12(-1.70%)
Jan 05, 2016
7.035
7.079
6.945
7.012
21,571,554
-0.01(-0.21%)
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.