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
AMC Entertainment Holdings
(NY:
AMC
)
4.760
+0.050 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2021
287.60
294.00
271.10
272.00
2,340,805
-17.40(-6.01%)
Dec 30, 2021
279.10
301.90
276.83
289.40
3,600,096
+9.90(+3.54%)
Dec 29, 2021
277.50
283.50
267.00
279.50
3,093,700
+2.30(+0.83%)
Dec 28, 2021
281.80
297.40
275.90
277.20
3,153,975
-9.80(-3.41%)
Dec 27, 2021
283.50
293.90
270.10
287.00
3,074,088
+1.80(+0.63%)
Dec 23, 2021
288.60
294.30
268.20
285.20
3,700,610
-1.60(-0.56%)
Dec 22, 2021
299.40
304.80
280.40
286.80
3,691,484
-16.20(-5.35%)
Dec 21, 2021
294.00
322.30
290.50
303.00
4,675,555
+6.00(+2.02%)
Dec 20, 2021
289.60
307.00
281.10
297.00
6,683,413
+5.80(+1.99%)
Dec 17, 2021
243.90
307.10
236.50
291.20
14,475,330
+46.70(+19.10%)
Dec 16, 2021
253.50
258.70
240.79
244.50
4,362,161
-2.10(-0.85%)
Dec 15, 2021
246.00
252.80
225.30
246.60
5,274,437
+1.60(+0.65%)
Dec 14, 2021
209.10
251.20
208.00
245.00
10,687,772
+12.60(+5.42%)
Dec 13, 2021
274.90
276.30
224.60
232.40
8,358,100
-42.00(-15.31%)
Dec 10, 2021
293.50
299.30
260.00
274.40
5,885,893
-20.20(-6.86%)
Dec 09, 2021
317.50
329.50
293.10
294.60
3,637,052
-28.90(-8.93%)
Dec 08, 2021
307.80
339.20
297.70
323.50
4,615,314
+13.10(+4.22%)
Dec 07, 2021
300.30
316.80
295.00
310.40
4,784,872
+22.50(+7.82%)
Dec 06, 2021
281.00
304.70
271.50
287.90
4,496,545
-2.20(-0.76%)
Dec 03, 2021
308.30
310.64
253.10
290.10
6,618,957
-12.70(-4.19%)
Dec 02, 2021
292.70
312.19
270.10
302.80
5,474,653
+17.10(+5.99%)
Dec 01, 2021
347.10
349.36
268.50
285.70
6,332,289
-53.70(-15.82%)
Nov 30, 2021
367.70
370.50
327.50
339.40
4,125,658
-29.00(-7.87%)
Nov 29, 2021
382.60
384.30
359.20
368.40
2,401,091
-7.90(-2.10%)
Nov 26, 2021
362.90
381.60
361.30
376.30
1,973,181
-12.60(-3.24%)
Nov 24, 2021
391.40
393.30
375.50
388.90
1,827,080
-2.70(-0.69%)
Nov 23, 2021
412.50
420.30
380.70
391.60
2,733,139
-20.80(-5.04%)
Nov 22, 2021
415.10
429.90
402.90
412.40
2,877,379
+3.70(+0.91%)
Nov 19, 2021
402.00
413.80
396.60
408.70
2,069,239
+4.60(+1.14%)
Nov 18, 2021
423.90
404.80
397.80
404.10
2,521,090
-17.20(-4.08%)
Nov 17, 2021
423.40
440.00
420.20
421.30
2,326,653
-4.70(-1.10%)
Nov 16, 2021
419.70
444.32
412.30
426.00
3,828,732
-0.80(-0.19%)
Nov 15, 2021
403.50
432.30
402.10
426.80
3,983,952
+26.80(+6.70%)
Nov 12, 2021
396.00
404.40
391.20
400.00
2,362,318
+5.40(+1.37%)
Nov 11, 2021
380.00
402.00
375.00
394.60
3,043,391
-9.40(-2.33%)
Nov 10, 2021
387.90
404.00
3,230,324
+4.70(+1.18%)
Nov 09, 2021
424.30
426.00
392.50
399.30
3,783,536
-51.30(-11.38%)
Nov 08, 2021
424.80
459.50
417.70
450.60
6,993,008
+33.60(+8.06%)
Nov 05, 2021
411.60
419.70
399.30
417.00
4,007,699
+16.50(+4.12%)
Nov 04, 2021
403.90
413.00
391.10
400.50
2,849,648
-7.40(-1.81%)
Nov 03, 2021
409.90
442.10
388.80
407.90
8,214,349
+20.00(+5.16%)
Nov 02, 2021
376.20
388.00
366.31
387.90
4,413,377
+17.20(+4.64%)
Nov 01, 2021
356.50
371.85
362.10
370.70
3,388,407
+17.00(+4.81%)
Oct 29, 2021
353.40
366.30
345.30
353.70
3,284,156
+1.40(+0.40%)
Oct 28, 2021
350.90
360.69
348.60
352.30
2,374,473
+4.70(+1.35%)
Oct 27, 2021
363.30
367.90
345.80
347.60
2,607,112
-12.90(-3.58%)
Oct 26, 2021
365.30
360.50
2,764,315
-7.80(-2.12%)
Oct 25, 2021
362.30
378.49
357.80
368.30
3,085,779
+2.30(+0.63%)
Oct 22, 2021
373.10
376.71
359.60
366.00
4,632,420
-26.40(-6.73%)
Oct 21, 2021
408.90
419.40
388.00
392.40
3,378,796
-16.40(-4.01%)
Oct 20, 2021
406.50
417.50
403.00
408.80
3,119,048
+0.80(+0.20%)
Oct 19, 2021
429.60
444.40
407.40
408.00
5,262,217
-22.30(-5.18%)
Oct 18, 2021
407.90
436.30
404.90
430.30
5,003,584
+22.90(+5.62%)
Oct 15, 2021
402.00
417.90
397.80
407.40
4,652,474
+6.70(+1.67%)
Oct 14, 2021
378.00
411.00
377.60
400.70
6,764,516
+21.60(+5.70%)
Oct 13, 2021
367.20
381.50
361.20
379.10
3,346,017
+10.90(+2.96%)
Oct 12, 2021
372.50
375.70
362.20
368.20
2,519,492
-4.30(-1.15%)
Oct 11, 2021
368.50
386.60
362.98
372.50
3,731,587
+0.60(+0.16%)
Oct 08, 2021
379.20
387.80
370.60
371.90
2,964,338
-9.50(-2.49%)
Oct 07, 2021
367.80
385.50
366.00
381.40
3,767,288
+13.10(+3.56%)
Oct 06, 2021
363.60
376.50
356.40
368.30
3,552,545
-2.30(-0.62%)
Oct 05, 2021
368.60
381.00
361.90
370.60
3,767,026
+2.90(+0.79%)
Oct 04, 2021
389.00
389.00
363.30
367.70
3,988,103
-16.90(-4.39%)
Oct 01, 2021
394.10
401.30
377.50
384.60
6,591,914
+4.00(+1.05%)
Sep 30, 2021
351.90
417.80
337.40
380.60
10,257,046
+25.20(+7.09%)
Sep 29, 2021
372.50
382.60
353.70
355.40
4,291,898
-14.50(-3.92%)
Sep 28, 2021
389.00
391.30
368.80
369.90
3,946,535
-23.10(-5.88%)
Sep 27, 2021
401.20
406.30
392.10
393.00
3,119,145
-7.10(-1.77%)
Sep 24, 2021
398.10
405.20
392.50
400.10
3,255,755
+0.30(+0.08%)
Sep 23, 2021
410.60
418.50
398.50
399.80
4,118,996
-1.00(-0.25%)
Sep 22, 2021
385.00
405.70
377.40
400.80
5,235,649
+12.60(+3.25%)
Sep 21, 2021
409.70
414.90
376.50
388.20
6,455,133
-14.70(-3.65%)
Sep 20, 2021
419.50
433.29
385.30
402.90
7,070,906
-39.10(-8.85%)
Sep 17, 2021
461.00
463.80
442.30
442.00
6,873,049
-18.40(-4.00%)
Sep 16, 2021
464.80
486.90
459.50
460.40
5,751,596
-8.00(-1.71%)
Sep 15, 2021
464.30
477.40
437.70
468.40
7,616,389
-4.60(-0.97%)
Sep 14, 2021
509.00
515.51
469.60
473.00
6,578,869
-43.90(-8.49%)
Sep 13, 2021
518.20
527.90
503.50
516.90
7,503,346
+15.30(+3.05%)
Sep 10, 2021
491.50
517.00
489.50
501.60
9,015,538
+16.40(+3.38%)
Sep 09, 2021
462.30
490.00
455.10
485.20
8,585,123
+11.20(+2.36%)
Sep 08, 2021
470.30
494.00
457.30
474.00
9,726,014
-4.30(-0.90%)
Sep 07, 2021
450.00
479.30
448.80
478.30
10,203,384
+38.10(+8.66%)
Sep 03, 2021
435.40
448.00
424.70
440.20
5,221,280
-3.60(-0.81%)
Sep 02, 2021
438.70
449.00
423.70
443.80
6,790,460
+6.90(+1.58%)
Sep 01, 2021
471.60
478.50
430.50
436.90
8,262,942
-34.40(-7.30%)
Aug 31, 2021
441.60
471.60
440.50
471.30
12,744,691
+38.00(+8.77%)
Aug 30, 2021
417.80
457.10
412.80
433.30
10,824,305
+24.90(+6.10%)
Aug 27, 2021
400.10
415.80
393.90
408.40
7,250,739
+5.30(+1.31%)
Aug 26, 2021
427.90
447.80
400.70
403.10
10,957,810
-36.50(-8.30%)
Aug 25, 2021
449.00
483.00
431.70
439.60
20,910,834
-3.00(-0.68%)
Aug 24, 2021
371.90
482.00
363.50
442.60
22,706,438
+74.80(+20.34%)
Aug 23, 2021
350.30
379.30
344.00
367.80
7,523,659
+23.70(+6.89%)
Aug 20, 2021
339.00
345.40
322.00
344.10
5,543,257
+5.90(+1.74%)
Aug 19, 2021
365.90
367.80
333.30
338.20
4,786,691
-27.30(-7.47%)
Aug 18, 2021
373.20
387.00
364.90
365.50
5,790,740
-6.10(-1.64%)
Aug 17, 2021
349.90
387.76
345.90
371.60
8,679,757
+14.70(+4.12%)
Aug 16, 2021
338.50
361.80
327.10
356.90
8,669,350
+22.20(+6.63%)
Aug 13, 2021
322.00
344.80
318.90
334.70
5,799,108
+4.00(+1.21%)
Aug 12, 2021
309.10
341.00
307.50
330.70
7,113,798
+15.20(+4.82%)
Aug 11, 2021
315.80
319.10
294.00
315.50
6,957,825
-2.00(-0.63%)
Aug 10, 2021
369.00
371.60
314.41
317.50
11,606,757
-20.50(-6.07%)
Aug 09, 2021
326.80
353.80
323.50
338.00
8,070,832
+11.00(+3.36%)
Aug 06, 2021
334.20
335.80
315.70
327.00
5,285,908
-8.10(-2.42%)
Aug 05, 2021
310.80
341.20
289.10
335.10
10,843,273
+36.70(+12.30%)
Aug 04, 2021
344.30
352.40
298.20
298.40
8,514,338
-37.50(-11.16%)
Aug 03, 2021
351.60
352.15
327.80
335.90
6,165,020
-16.10(-4.57%)
Aug 02, 2021
375.80
384.80
350.60
352.00
5,898,374
-18.20(-4.92%)
Jul 30, 2021
375.40
391.90
367.90
370.20
5,299,618
-11.10(-2.91%)
Jul 29, 2021
380.00
402.50
374.70
381.30
5,940,563
-7.70(-1.98%)
Jul 28, 2021
374.10
395.60
360.80
389.00
7,094,361
+8.90(+2.34%)
Jul 27, 2021
399.90
403.00
370.60
380.10
5,524,970
-22.80(-5.66%)
Jul 26, 2021
383.20
408.50
375.70
402.90
9,789,669
+33.00(+8.92%)
Jul 23, 2021
377.80
384.00
346.90
369.90
8,547,534
-2.50(-0.67%)
Jul 22, 2021
401.60
417.40
371.50
372.40
9,374,723
-35.40(-8.68%)
Jul 21, 2021
418.00
465.50
401.10
407.80
15,788,832
-23.10(-5.36%)
Jul 20, 2021
351.40
443.90
351.30
430.90
16,835,924
+84.70(+24.47%)
Jul 19, 2021
329.50
353.40
311.50
346.20
11,274,391
-3.40(-0.97%)
Jul 16, 2021
378.30
385.50
343.00
349.60
12,682,576
-10.40(-2.89%)
Jul 15, 2021
322.00
374.00
321.40
360.00
19,898,750
+25.70(+7.69%)
Jul 14, 2021
388.00
391.30
332.45
334.30
13,722,870
-59.20(-15.04%)
Jul 13, 2021
405.70
421.40
387.00
393.50
8,650,134
-32.60(-7.65%)
Jul 12, 2021
442.90
465.50
420.70
426.10
6,256,403
-35.80(-7.75%)
Jul 09, 2021
483.70
489.20
458.80
461.90
5,785,879
-17.50(-3.65%)
Jul 08, 2021
409.50
497.70
387.60
479.40
14,480,656
+28.70(+6.37%)
Jul 07, 2021
477.00
489.90
428.00
450.70
9,515,718
-48.90(-9.79%)
Jul 06, 2021
534.60
550.70
497.00
499.60
6,223,967
-20.00(-3.85%)
Jul 02, 2021
527.70
532.50
477.70
519.60
9,076,234
-22.60(-4.17%)
Jul 01, 2021
568.60
577.10
525.31
542.20
5,764,854
-24.60(-4.34%)
Jun 30, 2021
560.00
581.80
546.50
566.80
5,890,905
+2.50(+0.44%)
Jun 29, 2021
590.60
610.00
561.80
564.30
6,352,551
-16.80(-2.89%)
Jun 28, 2021
551.00
593.60
543.30
581.10
9,920,559
+40.50(+7.49%)
Jun 25, 2021
557.50
562.90
529.70
540.60
7,759,733
-26.40(-4.66%)
Jun 24, 2021
579.80
587.60
556.60
567.00
8,023,556
-16.00(-2.74%)
Jun 23, 2021
570.40
611.00
568.00
583.00
11,623,510
+0.30(+0.05%)
Jun 22, 2021
541.00
587.40
510.50
582.70
16,926,532
+25.80(+4.63%)
Jun 21, 2021
613.40
630.00
534.30
556.90
18,568,730
-35.70(-6.02%)
Jun 18, 2021
612.60
649.55
568.50
592.60
24,366,200
-14.70(-2.42%)
Jun 17, 2021
540.00
638.30
529.80
607.30
30,299,098
+55.50(+10.06%)
Jun 16, 2021
561.40
572.50
518.60
551.80
16,623,322
-38.60(-6.54%)
Jun 15, 2021
583.90
647.00
567.30
590.40
28,522,092
+20.40(+3.58%)
Jun 14, 2021
518.30
605.50
515.20
570.00
30,092,198
+76.00(+15.38%)
Jun 11, 2021
446.80
496.00
420.10
494.00
21,800,658
+65.90(+15.39%)
Jun 10, 2021
479.30
515.00
397.10
428.10
22,364,732
-65.30(-13.23%)
Jun 09, 2021
522.00
533.90
481.20
493.40
14,996,021
-57.10(-10.37%)
Jun 08, 2021
571.60
606.20
527.70
550.50
21,413,986
+0.50(+0.09%)
Jun 07, 2021
523.80
596.80
515.00
550.00
34,827,572
+70.90(+14.80%)
Jun 04, 2021
487.90
574.80
460.40
479.10
33,771,012
-34.30(-6.68%)
Jun 03, 2021
581.00
688.00
376.60
513.40
59,620,840
-112.10(-17.92%)
Jun 02, 2021
375.20
726.20
355.90
625.50
76,420,856
+305.10(+95.22%)
Jun 01, 2021
318.90
335.30
285.30
320.40
50,015,040
+59.20(+22.66%)
May 28, 2021
318.10
367.20
241.70
261.20
66,062,368
-4.00(-1.51%)
May 27, 2021
186.10
297.60
183.10
265.20
70,354,472
+69.60(+35.58%)
May 26, 2021
177.60
199.50
172.60
195.60
37,832,588
+31.50(+19.20%)
May 25, 2021
136.10
166.70
135.52
164.10
21,209,330
+27.30(+19.96%)
May 24, 2021
123.80
139.60
121.70
136.80
11,310,280
+16.00(+13.25%)
May 21, 2021
126.10
128.40
120.50
120.80
5,393,808
-4.70(-3.75%)
May 20, 2021
125.90
129.90
120.30
125.50
6,126,435
-0.90(-0.71%)
May 19, 2021
129.50
133.10
121.40
126.40
8,879,202
-13.90(-9.91%)
May 18, 2021
142.50
146.70
135.90
140.30
17,209,550
+0.80(+0.57%)
May 17, 2021
136.70
143.80
133.90
139.50
15,600,563
+9.70(+7.47%)
May 14, 2021
133.10
143.35
125.70
129.80
20,758,996
+2.10(+1.64%)
May 13, 2021
108.80
142.00
106.40
127.70
29,601,828
+24.50(+23.74%)
May 12, 2021
100.30
106.25
100.20
103.20
5,431,039
+2.70(+2.69%)
May 11, 2021
99.30
104.80
96.00
100.50
4,952,889
+3.10(+3.18%)
May 10, 2021
99.00
101.50
95.60
97.40
4,070,290
+2.30(+2.42%)
May 07, 2021
93.20
97.90
91.40
95.10
3,824,553
+5.10(+5.67%)
May 06, 2021
93.30
94.00
89.30
90.00
3,949,877
-1.70(-1.85%)
May 05, 2021
93.70
95.70
90.80
91.70
2,758,154
-2.20(-2.34%)
May 04, 2021
96.30
97.50
90.50
93.90
3,513,367
-3.20(-3.30%)
May 03, 2021
101.10
101.20
96.10
97.10
3,120,549
-3.20(-3.19%)
Apr 30, 2021
100.70
101.80
98.80
100.30
2,774,100
-1.70(-1.67%)
Apr 29, 2021
109.50
110.40
100.90
102.00
3,771,098
-6.50(-5.99%)
Apr 28, 2021
108.50
113.90
106.50
108.50
3,965,488
-6.10(-5.32%)
Apr 27, 2021
116.80
122.20
112.20
114.60
5,147,675
-0.40(-0.35%)
Apr 26, 2021
106.90
119.60
105.70
115.00
7,847,802
+13.40(+13.19%)
Apr 23, 2021
100.90
103.80
99.60
101.60
2,759,520
+1.70(+1.70%)
Apr 22, 2021
99.50
106.50
97.90
99.90
4,983,815
+2.10(+2.15%)
Apr 21, 2021
92.50
98.10
91.40
97.80
2,354,600
+5.00(+5.39%)
Apr 20, 2021
97.00
97.10
90.10
92.80
2,697,089
-3.80(-3.93%)
Apr 19, 2021
94.80
98.10
93.80
96.60
3,275,915
+3.30(+3.54%)
Apr 16, 2021
100.00
100.30
90.90
93.30
4,069,660
-5.70(-5.76%)
Apr 15, 2021
98.80
102.30
95.80
99.00
4,514,158
+5.50(+5.88%)
Apr 14, 2021
90.00
98.10
89.00
93.50
5,101,610
+5.10(+5.77%)
Apr 13, 2021
86.60
91.20
83.10
88.40
4,398,354
+2.20(+2.55%)
Apr 12, 2021
94.40
94.90
85.10
86.20
5,098,082
-8.00(-8.49%)
Apr 09, 2021
96.00
97.40
92.40
94.20
2,925,460
-3.70(-3.78%)
Apr 08, 2021
100.10
100.10
95.00
97.90
3,335,568
-0.60(-0.61%)
Apr 07, 2021
100.70
101.80
98.50
98.50
2,875,202
-3.50(-3.43%)
Apr 06, 2021
104.00
105.00
100.00
102.00
4,396,014
-4.10(-3.86%)
Apr 05, 2021
101.00
112.50
97.20
106.10
9,596,447
+12.50(+13.35%)
Apr 01, 2021
102.30
102.60
91.50
93.60
7,747,390
-8.50(-8.33%)
Mar 31, 2021
104.00
104.70
100.50
102.10
2,976,370
-1.40(-1.35%)
Mar 30, 2021
103.10
105.20
97.60
103.50
3,896,436
+0.00(+0.00%)
Mar 29, 2021
103.20
107.60
100.90
103.50
3,727,501
+1.10(+1.07%)
Mar 26, 2021
112.70
115.30
100.10
102.40
8,463,300
-7.00(-6.40%)
Mar 25, 2021
89.60
113.10
89.50
109.40
13,093,282
+19.20(+21.29%)
Mar 24, 2021
108.20
112.10
89.30
90.20
8,161,723
-16.40(-15.38%)
Mar 23, 2021
114.60
119.30
103.70
106.60
8,751,210
-18.30(-14.65%)
Mar 22, 2021
131.50
131.90
117.60
124.90
8,857,983
-14.40(-10.34%)
Mar 19, 2021
141.40
141.80
132.80
139.30
15,320,590
-0.70(-0.50%)
Mar 18, 2021
143.40
145.40
135.70
140.00
12,178,320
+4.40(+3.24%)
Mar 17, 2021
132.40
136.60
130.00
135.60
7,760,518
+5.40(+4.15%)
Mar 16, 2021
136.20
136.20
123.40
130.20
12,584,516
-10.20(-7.26%)
Mar 15, 2021
121.80
144.90
118.50
140.40
27,856,548
+28.80(+25.81%)
Mar 12, 2021
101.60
114.00
99.40
111.60
11,114,660
+8.80(+8.56%)
Mar 11, 2021
106.50
108.70
99.00
102.80
8,362,204
+4.30(+4.37%)
Mar 10, 2021
110.20
124.70
95.10
98.50
26,016,388
-6.50(-6.19%)
Mar 09, 2021
93.80
107.70
92.20
105.00
14,866,542
+12.10(+13.02%)
Mar 08, 2021
85.30
94.80
83.10
92.90
11,391,198
+12.40(+15.40%)
Mar 05, 2021
80.80
82.70
76.30
80.50
5,973,410
+0.20(+0.25%)
Mar 04, 2021
82.50
85.90
75.00
80.30
7,739,528
-5.50(-6.41%)
Mar 03, 2021
89.50
91.40
85.00
85.80
5,515,307
-3.50(-3.92%)
Mar 02, 2021
91.40
94.00
85.10
89.30
7,779,836
-2.50(-2.72%)
Mar 01, 2021
88.60
94.40
84.20
91.80
14,296,990
+11.70(+14.61%)
Feb 26, 2021
81.90
90.10
76.30
80.10
13,702,800
-2.80(-3.38%)
Feb 25, 2021
108.90
110.00
78.50
82.90
44,275,708
-8.00(-8.80%)
Feb 24, 2021
72.30
98.30
69.90
90.90
35,563,424
+13.90(+18.05%)
Feb 23, 2021
69.70
78.60
60.10
77.00
26,402,688
+11.50(+17.56%)
Feb 22, 2021
59.30
66.80
57.50
65.50
17,049,458
+8.50(+14.91%)
Feb 19, 2021
55.40
57.70
55.10
57.00
4,024,910
+1.90(+3.45%)
Feb 18, 2021
58.40
62.50
54.60
55.10
12,990,634
-0.40(-0.72%)
Feb 17, 2021
55.80
56.20
53.20
55.50
3,867,133
-1.00(-1.77%)
Feb 16, 2021
60.30
60.50
54.90
56.50
6,070,711
+0.60(+1.07%)
Feb 12, 2021
57.20
59.70
55.20
55.90
4,677,300
-0.20(-0.36%)
Feb 11, 2021
56.20
58.50
54.70
56.10
5,551,037
-1.90(-3.28%)
Feb 10, 2021
57.10
65.90
54.50
58.00
15,209,597
+3.00(+5.45%)
Feb 09, 2021
58.10
58.10
52.60
55.00
10,146,213
-6.80(-11.00%)
Feb 08, 2021
68.80
68.90
57.50
61.80
12,818,395
-6.50(-9.52%)
Feb 05, 2021
71.70
82.70
65.20
68.30
19,709,750
-2.60(-3.67%)
Feb 04, 2021
87.00
87.40
70.00
70.90
16,127,282
-18.80(-20.96%)
Feb 03, 2021
88.50
97.70
78.90
89.70
22,001,082
+11.50(+14.71%)
Feb 02, 2021
94.80
101.00
60.00
78.20
46,058,008
-54.80(-41.20%)
Feb 01, 2021
170.00
172.50
129.10
133.00
42,955,824
+0.40(+0.30%)
Jan 29, 2021
143.10
160.00
116.00
132.60
60,219,328
+46.30(+53.65%)
Jan 28, 2021
119.80
165.00
65.10
86.30
57,735,256
-112.70(-56.63%)
Jan 27, 2021
203.40
203.60
110.10
199.00
122,470,416
+149.40(+301.21%)
Jan 26, 2021
50.90
51.90
43.70
49.60
40,429,036
+5.40(+12.22%)
Jan 25, 2021
47.10
48.80
38.50
44.20
43,807,408
+9.10(+25.93%)
Jan 22, 2021
29.10
37.40
28.10
35.10
26,827,330
+5.30(+17.79%)
Jan 21, 2021
30.00
30.60
28.50
29.80
6,396,121
+0.10(+0.34%)
Jan 20, 2021
32.90
33.40
27.50
29.70
18,017,410
-0.90(-2.94%)
Jan 19, 2021
28.00
32.00
25.70
30.60
25,335,470
+7.30(+31.33%)
Jan 15, 2021
22.00
25.50
21.80
23.30
16,235,630
+1.50(+6.88%)
Jan 14, 2021
22.20
23.20
21.30
21.80
4,933,086
+0.00(+0.00%)
Jan 13, 2021
23.30
23.80
21.30
21.80
4,565,383
-1.10(-4.80%)
Jan 12, 2021
22.40
23.90
22.30
22.90
4,158,641
+0.90(+4.09%)
Jan 11, 2021
21.60
22.70
21.50
22.00
4,157,124
+0.60(+2.80%)
Jan 08, 2021
20.90
22.11
20.70
21.40
3,955,330
+0.90(+4.39%)
Jan 07, 2021
20.80
21.10
20.20
20.50
2,602,420
+0.40(+1.99%)
Jan 06, 2021
20.30
22.30
19.70
20.10
6,718,663
+0.30(+1.52%)
Jan 05, 2021
19.90
20.30
19.10
19.80
2,797,332
-0.30(-1.49%)
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.