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
Berkshire Hathaway
(NY:
BRK-A
)
617,995.00
-7105.00 (-1.14%)
Streaming Delayed Price
Updated: 10:59 AM EDT, May 23, 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 (%)
Feb 28, 2023
462524
464530
459970
463525
4,046
+1613.00(+0.35%)
Feb 27, 2023
462910
463950
458090
461912
6,501
+207.00(+0.04%)
Feb 24, 2023
456300
464013
454955
461705
4,640
+2330.00(+0.51%)
Feb 23, 2023
463104
463830
455628
459375
4,087
-637.00(-0.14%)
Feb 22, 2023
459152
463635
457927
460012
4,088
+1517.00(+0.33%)
Feb 21, 2023
464946
466575
455290
458495
6,410
-8878.00(-1.90%)
Feb 17, 2023
473104
473104
462482
467373
4,014
+78.00(+0.02%)
Feb 16, 2023
466586
470625
465037
467295
3,793
-1750.00(-0.37%)
Feb 15, 2023
473091
473091
467800
469045
4,328
-3455.00(-0.73%)
Feb 14, 2023
478387
478387
470145
472500
3,893
-4000.00(-0.84%)
Feb 13, 2023
469036
477979
469036
476500
5,473
+4250.00(+0.90%)
Feb 10, 2023
466217
472500
463632
472250
4,101
+6230.00(+1.34%)
Feb 09, 2023
470094
472222
466020
466020
3,742
-1979.00(-0.42%)
Feb 08, 2023
471620
475125
467125
467999
3,996
-6556.00(-1.38%)
Feb 07, 2023
467394
475500
463820
474555
4,101
+7555.00(+1.62%)
Feb 06, 2023
465407
467096
462434
467000
5,014
+245.00(+0.05%)
Feb 03, 2023
471303
471795
462757
466755
4,601
-5360.00(-1.14%)
Feb 02, 2023
473852
474898
467055
472115
4,593
+1509.00(+0.32%)
Feb 01, 2023
469922
473690
464528
470606
4,419
-2394.00(-0.51%)
Jan 31, 2023
467724
473000
463085
473000
3,909
+7960.00(+1.71%)
Jan 30, 2023
466790
469540
464932
465040
5,256
-4960.00(-1.06%)
Jan 27, 2023
468410
472885
466576
470000
4,191
+40.00(+0.01%)
Jan 26, 2023
474037
475336
468469
469960
3,874
-1698.00(-0.36%)
Jan 25, 2023
468228
472800
464975
471658
3,772
+658.00(+0.14%)
Jan 24, 2023
465721
473445
465720
471000
3,538
+1400.00(+0.30%)
Jan 23, 2023
471129
473025
464929
469600
5,280
-45.00(-0.01%)
Jan 20, 2023
463914
469755
460635
469645
3,829
+7695.00(+1.67%)
Jan 19, 2023
462498
465065
460233
461950
3,632
-4310.00(-0.92%)
Jan 18, 2023
477496
479229
465831
466260
4,122
-9740.00(-2.05%)
Jan 17, 2023
481590
483993
475695
476000
5,659
-5021.00(-1.04%)
Jan 13, 2023
482430
482430
478000
481021
3,858
-1839.00(-0.38%)
Jan 12, 2023
486177
488688
480600
482860
3,778
-1130.00(-0.23%)
Jan 11, 2023
482167
484897
478730
483990
3,606
+4570.00(+0.95%)
Jan 10, 2023
476224
479698
474512
479420
3,484
+1035.00(+0.22%)
Jan 09, 2023
483575
487989
476653
478385
5,500
-3570.00(-0.74%)
Jan 06, 2023
475990
484151
473300
481955
3,880
+8295.00(+1.75%)
Jan 05, 2023
481229
481229
469228
473660
3,430
-2600.00(-0.55%)
Jan 04, 2023
477479
479897
470151
476260
3,722
+6735.00(+1.43%)
Jan 03, 2023
472950
473990
465020
469525
5,256
+814.00(+0.17%)
Dec 30, 2022
469317
469317
462800
468711
3,357
-14.00(-0.00%)
Dec 29, 2022
462714
470000
460730
468725
3,040
+8925.00(+1.94%)
Dec 28, 2022
465000
465235
445251
459800
3,030
-2155.00(-0.47%)
Dec 27, 2022
475795
476155
461000
461955
4,470
-1445.00(-0.31%)
Dec 23, 2022
458596
463510
455892
463400
2,803
+4700.00(+1.02%)
Dec 22, 2022
465427
469810
450709
458700
3,219
-8900.00(-1.90%)
Dec 21, 2022
463000
469220
459151
467600
3,037
+10200.00(+2.23%)
Dec 20, 2022
457049
460698
446545
457400
2,736
+2120.00(+0.47%)
Dec 19, 2022
456494
457244
450245
455280
3,814
+660.00(+0.15%)
Dec 16, 2022
453163
457890
450050
454620
2,990
-2840.00(-0.62%)
Dec 15, 2022
464249
464249
452975
457460
3,376
-10560.00(-2.26%)
Dec 14, 2022
473079
477700
466452
468020
2,907
-3980.00(-0.84%)
Dec 13, 2022
482503
483393
469410
472000
3,043
+920.00(+0.20%)
Dec 12, 2022
465650
471235
461796
471080
3,864
+8080.00(+1.75%)
Dec 09, 2022
461773
466120
459402
463000
2,781
+220.00(+0.05%)
Dec 08, 2022
462436
464619
460612
462780
2,647
+1187.00(+0.26%)
Dec 07, 2022
464303
467081
460408
461593
2,890
-3245.00(-0.70%)
Dec 06, 2022
467175
469659
462422
464838
2,732
-3862.00(-0.82%)
Dec 05, 2022
475080
476689
466160
468700
4,128
-8703.00(-1.82%)
Dec 02, 2022
472705
477526
470680
477403
2,794
+318.00(+0.07%)
Dec 01, 2022
481043
483162
472864
477085
2,949
-3195.00(-0.67%)
Nov 30, 2022
476094
480302
466100
480280
3,174
+4437.00(+0.93%)
Nov 29, 2022
471118
475971
468796
475843
2,642
+3131.00(+0.66%)
Nov 28, 2022
474511
478839
471000
472712
4,032
-5964.00(-1.25%)
Nov 25, 2022
480350
481580
476281
478676
2,660
+1656.00(+0.35%)
Nov 23, 2022
476823
477530
473716
477020
2,918
+40.00(+0.01%)
Nov 22, 2022
470608
477410
469217
476980
2,823
+8058.00(+1.72%)
Nov 21, 2022
467817
471915
464865
468922
3,856
+632.00(+0.13%)
Nov 18, 2022
469643
469643
465395
468290
2,682
+4595.00(+0.99%)
Nov 17, 2022
460785
465000
459043
463695
2,592
-1825.00(-0.39%)
Nov 16, 2022
470628
471328
463401
465520
2,629
-2713.00(-0.58%)
Nov 15, 2022
474063
474483
464625
468233
2,908
+1633.00(+0.35%)
Nov 14, 2022
471809
472470
464516
466600
4,025
-2447.00(-0.52%)
Nov 11, 2022
460358
471870
456962
469047
3,333
+11382.00(+2.49%)
Nov 10, 2022
448490
458385
444918
457665
3,160
+21720.00(+4.98%)
Nov 09, 2022
441802
444168
434925
435945
2,595
-6155.00(-1.39%)
Nov 08, 2022
440405
445435
436312
442100
2,520
+3525.00(+0.80%)
Nov 07, 2022
439035
442216
434837
438575
3,642
+6575.00(+1.52%)
Nov 04, 2022
434463
437250
426136
432000
2,687
+3200.00(+0.75%)
Nov 03, 2022
432450
434428
428465
428800
2,548
-9900.00(-2.26%)
Nov 02, 2022
439612
449942
437255
438700
2,636
-4304.00(-0.97%)
Nov 01, 2022
450141
452079
441880
443004
2,449
-2046.00(-0.46%)
Oct 31, 2022
449277
450838
444750
445050
3,849
-6850.00(-1.52%)
Oct 28, 2022
441662
451970
440052
451900
2,869
+14000.00(+3.20%)
Oct 27, 2022
438783
468795
415639
437900
2,394
+2240.00(+0.51%)
Oct 26, 2022
438228
440405
434601
435660
2,505
-740.00(-0.17%)
Oct 25, 2022
436232
437829
432873
436400
2,446
+3900.00(+0.90%)
Oct 24, 2022
428848
437725
427787
432500
3,781
+5330.00(+1.25%)
Oct 21, 2022
413212
428230
410112
427170
2,361
+13220.00(+3.19%)
Oct 20, 2022
421045
423875
413950
413950
2,210
-7660.00(-1.82%)
Oct 19, 2022
427233
430415
419630
421610
2,241
-6855.00(-1.60%)
Oct 18, 2022
427925
431340
423923
428465
2,791
+9364.00(+2.23%)
Oct 17, 2022
420553
421848
416837
419101
3,366
+6341.00(+1.54%)
Oct 14, 2022
419359
421651
412760
412760
3,983
-2462.00(-0.59%)
Oct 13, 2022
394152
417860
393012
415222
2,583
+15971.00(+4.00%)
Oct 12, 2022
404106
405249
399251
399251
2,747
-3585.00(-0.89%)
Oct 11, 2022
401644
409610
400332
402836
2,129
-164.00(-0.04%)
Oct 10, 2022
407071
408699
401591
403000
3,405
-3010.00(-0.74%)
Oct 07, 2022
413767
415639
403600
406010
2,407
-10290.00(-2.47%)
Oct 06, 2022
422904
422904
415945
416300
2,114
-4368.00(-1.04%)
Oct 05, 2022
419406
423915
416842
420668
2,164
-3512.00(-0.83%)
Oct 04, 2022
419663
425535
417422
424180
2,503
+10880.00(+2.63%)
Oct 03, 2022
409435
414650
405116
413300
3,154
+6830.00(+1.68%)
Sep 30, 2022
406833
413174
404072
406470
2,737
-230.00(-0.06%)
Sep 29, 2022
409808
412716
401227
406700
2,792
-4005.00(-0.98%)
Sep 28, 2022
404133
414000
400797
410705
2,544
+9215.00(+2.30%)
Sep 27, 2022
402858
404000
395202
401490
2,955
+2362.00(+0.59%)
Sep 26, 2022
401234
404499
397787
399128
3,437
-5357.00(-1.32%)
Sep 23, 2022
403477
404798
399450
404485
3,089
-890.00(-0.22%)
Sep 22, 2022
408263
409684
405000
405375
2,742
-2555.00(-0.63%)
Sep 21, 2022
423754
423754
407585
407930
2,510
-11939.00(-2.84%)
Sep 20, 2022
419708
419869
414501
419869
2,354
-1470.00(-0.35%)
Sep 19, 2022
411561
421339
410892
421339
3,154
+6802.00(+1.64%)
Sep 16, 2022
415200
416540
411161
414537
2,738
-2566.00(-0.62%)
Sep 15, 2022
418509
423305
415622
417103
2,471
-3397.00(-0.81%)
Sep 14, 2022
419878
421200
414247
420500
2,651
+1800.00(+0.43%)
Sep 13, 2022
427939
428446
417599
418700
2,900
-14362.00(-3.32%)
Sep 12, 2022
432133
434577
429671
433062
3,015
+3243.00(+0.75%)
Sep 09, 2022
428918
431348
426000
429819
2,317
+2969.00(+0.70%)
Sep 08, 2022
420723
426850
416794
426850
2,102
+4803.00(+1.14%)
Sep 07, 2022
417000
423246
412675
422047
2,118
+5187.00(+1.24%)
Sep 06, 2022
419989
420248
414285
416860
3,337
-1080.00(-0.26%)
Sep 02, 2022
429439
429439
415362
417940
2,583
-6350.00(-1.50%)
Sep 01, 2022
421000
424907
416882
424290
2,535
+2982.00(+0.71%)
Aug 31, 2022
431745
433325
421308
421308
2,463
-8392.00(-1.95%)
Aug 30, 2022
436039
436594
428122
429700
2,191
-3600.00(-0.83%)
Aug 29, 2022
435064
435803
429487
433300
3,165
-2901.00(-0.67%)
Aug 26, 2022
448972
450868
435770
436201
2,536
-11799.00(-2.63%)
Aug 25, 2022
444694
448000
440222
448000
2,178
+5790.00(+1.31%)
Aug 24, 2022
436625
442318
435010
442210
2,175
+6480.00(+1.49%)
Aug 23, 2022
436408
438274
432739
435730
2,210
+2080.00(+0.48%)
Aug 22, 2022
444239
444239
432452
433650
3,606
-13505.00(-3.02%)
Aug 19, 2022
457004
457004
446512
447155
2,660
-10245.00(-2.24%)
Aug 18, 2022
458178
458178
453347
457400
2,162
+122.00(+0.03%)
Aug 17, 2022
459959
461269
454105
457278
2,522
-4022.00(-0.87%)
Aug 16, 2022
459224
459255
456000
461300
2,740
+6130.00(+1.35%)
Aug 15, 2022
450929
456992
446866
455170
3,065
+2473.00(+0.55%)
Aug 12, 2022
448193
453059
448193
452697
2,359
+7395.00(+1.66%)
Aug 11, 2022
448839
448869
444701
445302
2,340
+2502.00(+0.57%)
Aug 10, 2022
445300
446904
441500
442800
2,310
+2742.00(+0.62%)
Aug 09, 2022
441378
447370
438665
440058
2,237
+891.00(+0.20%)
Aug 08, 2022
445259
450000
439010
439167
3,130
-362.00(-0.08%)
Aug 05, 2022
438635
443384
436510
439529
2,262
-2620.00(-0.59%)
Aug 04, 2022
444294
445200
440875
442149
2,596
-1301.00(-0.29%)
Aug 03, 2022
443964
444851
437005
443450
2,567
+4270.00(+0.97%)
Aug 02, 2022
445734
445734
438650
439180
2,271
-5470.00(-1.23%)
Aug 01, 2022
451989
451989
443000
444650
3,447
-7050.00(-1.56%)
Jul 29, 2022
446035
453985
443617
451700
2,893
+9700.00(+2.19%)
Jul 28, 2022
436772
442000
430815
442000
2,189
+5900.00(+1.35%)
Jul 27, 2022
431500
437783
429290
436100
1,940
+7456.00(+1.74%)
Jul 26, 2022
431962
433733
427415
428644
1,928
-3935.00(-0.91%)
Jul 25, 2022
432249
434030
428185
432579
2,530
+3017.00(+0.70%)
Jul 22, 2022
434424
434808
425911
429562
1,990
-1338.00(-0.31%)
Jul 21, 2022
432039
432789
423600
430900
2,266
+1700.00(+0.40%)
Jul 20, 2022
425260
430059
425260
429200
2,209
+4090.00(+0.96%)
Jul 19, 2022
421539
426598
417309
425110
2,161
+10660.00(+2.57%)
Jul 18, 2022
423459
423624
412864
414450
2,771
-3899.00(-0.93%)
Jul 15, 2022
416157
420500
414694
418349
1,651
+5749.00(+1.39%)
Jul 14, 2022
412499
413500
407734
412600
1,994
-4650.00(-1.11%)
Jul 13, 2022
413910
420795
411385
417250
1,796
+801.00(+0.19%)
Jul 12, 2022
415405
423700
415405
416449
1,674
-1451.00(-0.35%)
Jul 11, 2022
420824
422550
417250
417900
2,522
-3900.00(-0.92%)
Jul 08, 2022
421258
424200
421258
421800
2,022
+2600.00(+0.62%)
Jul 07, 2022
416843
419825
415832
419200
1,955
+5052.00(+1.22%)
Jul 06, 2022
415539
416500
409661
414148
1,711
+304.00(+0.07%)
Jul 05, 2022
414924
414924
407993
413844
2,562
-2006.00(-0.48%)
Jul 01, 2022
407700
417869
407700
415850
1,718
+6900.00(+1.69%)
Jun 30, 2022
407634
412869
403567
408950
1,691
-2100.00(-0.51%)
Jun 29, 2022
415239
415239
410000
411050
1,629
-1120.00(-0.27%)
Jun 28, 2022
421977
423728
411287
412170
1,878
-5530.00(-1.32%)
Jun 27, 2022
423279
424085
416750
417700
2,403
+299.00(+0.07%)
Jun 24, 2022
405489
419859
402550
417401
2,121
+15101.00(+3.75%)
Jun 23, 2022
406413
408499
396500
402300
2,570
-3349.00(-0.83%)
Jun 22, 2022
402568
410483
400741
405649
1,871
-2151.00(-0.53%)
Jun 21, 2022
412749
412749
405700
407800
2,709
+4650.00(+1.15%)
Jun 17, 2022
406209
406209
399022
403150
2,233
-821.00(-0.20%)
Jun 16, 2022
413375
413375
400669
403971
2,813
-14629.00(-3.49%)
Jun 15, 2022
423688
426715
411427
418600
2,191
+3100.00(+0.75%)
Jun 14, 2022
421651
428220
414200
415500
2,308
-8200.00(-1.94%)
Jun 13, 2022
432489
433869
422438
423700
3,205
-16080.00(-3.66%)
Jun 10, 2022
448000
448500
439005
439780
2,682
-12480.00(-2.76%)
Jun 09, 2022
464275
464275
451757
452260
2,025
-11040.00(-2.38%)
Jun 08, 2022
472090
472090
462301
463300
2,059
-8200.00(-1.74%)
Jun 07, 2022
467650
471500
464551
471500
1,808
+3100.00(+0.66%)
Jun 06, 2022
472900
473900
467632
468400
2,003
+750.00(+0.16%)
Jun 03, 2022
469925
471789
465850
467650
1,949
-5060.00(-1.07%)
Jun 02, 2022
472134
472886
463312
472710
2,056
+3090.00(+0.66%)
Jun 01, 2022
476594
476594
464900
469620
2,143
-4430.00(-0.93%)
May 31, 2022
477890
479309
472110
474050
2,852
-4620.00(-0.97%)
May 27, 2022
472795
478670
470021
478670
1,932
+9865.00(+2.10%)
May 26, 2022
465146
471602
464951
468805
1,751
+5915.00(+1.28%)
May 25, 2022
462230
466541
459141
462890
1,709
-716.00(-0.15%)
May 24, 2022
465580
465580
455721
463606
1,879
-904.00(-0.19%)
May 23, 2022
462639
469080
459371
464510
2,315
+8010.00(+1.75%)
May 20, 2022
462425
462425
448108
456500
2,376
+469.00(+0.10%)
May 19, 2022
457940
459694
452000
456031
3,345
-4969.00(-1.08%)
May 18, 2022
471053
473285
458620
461000
2,506
-10670.00(-2.26%)
May 17, 2022
470771
478709
468331
471670
2,228
+7420.00(+1.60%)
May 16, 2022
465135
468058
461007
464250
1,819
-761.00(-0.16%)
May 13, 2022
466106
469144
462327
465011
2,440
+3380.00(+0.73%)
May 12, 2022
460431
464845
454670
461631
2,951
-6369.00(-1.36%)
May 11, 2022
474535
476600
466725
468000
2,268
-1780.00(-0.38%)
May 10, 2022
478465
478750
466052
469780
2,395
-1420.00(-0.30%)
May 09, 2022
477825
478000
468902
471200
3,255
-8300.00(-1.73%)
May 06, 2022
482864
483795
475000
479500
2,500
-1900.00(-0.39%)
May 05, 2022
487900
487900
476748
481400
2,949
-12943.00(-2.62%)
May 04, 2022
486664
494343
477712
494343
2,398
+13145.00(+2.73%)
May 03, 2022
480541
487713
478150
481198
2,427
+3048.00(+0.64%)
May 02, 2022
485921
492125
470692
478150
4,068
-6190.00(-1.28%)
Apr 29, 2022
495206
500000
484340
484340
3,073
-14660.00(-2.94%)
Apr 28, 2022
497010
502329
494335
499000
2,650
+2200.00(+0.44%)
Apr 27, 2022
498093
502799
495069
496800
2,537
-977.00(-0.20%)
Apr 26, 2022
506789
507419
497777
497777
2,844
-8423.00(-1.66%)
Apr 25, 2022
501835
509650
495150
506200
4,269
+760.00(+0.15%)
Apr 22, 2022
515050
517444
504514
505440
3,460
-10375.00(-2.01%)
Apr 21, 2022
524394
526900
515000
515815
3,896
-7086.00(-1.36%)
Apr 20, 2022
525288
526699
521000
522901
4,453
-359.00(-0.07%)
Apr 19, 2022
522339
524208
519001
523260
4,172
+3761.00(+0.72%)
Apr 18, 2022
516774
521019
514600
519499
3,320
+3064.00(+0.59%)
Apr 14, 2022
519163
521674
516435
516435
1,626
-3365.00(-0.65%)
Apr 13, 2022
524135
525900
517973
519800
2,019
-4471.00(-0.85%)
Apr 12, 2022
529165
531000
522693
524271
2,064
-3319.00(-0.63%)
Apr 11, 2022
528413
531880
524086
527590
2,394
-1410.00(-0.27%)
Apr 08, 2022
524139
531040
520276
529000
2,134
+9240.00(+1.78%)
Apr 07, 2022
519110
521855
513905
519760
1,997
+2758.00(+0.53%)
Apr 06, 2022
511475
520369
511475
517002
2,054
+1002.00(+0.19%)
Apr 05, 2022
520074
524425
516000
516000
2,400
-2714.00(-0.52%)
Apr 04, 2022
529375
532029
516593
518714
4,039
-9046.00(-1.71%)
Apr 01, 2022
530026
533139
523662
527760
2,606
-1161.00(-0.22%)
Mar 31, 2022
538660
540420
528921
528921
2,332
-7519.00(-1.40%)
Mar 30, 2022
531305
537370
527650
536440
2,327
+4429.00(+0.83%)
Mar 29, 2022
544389
544389
528750
532011
3,695
-7169.00(-1.33%)
Mar 28, 2022
540913
544000
533345
539180
3,806
+231.00(+0.04%)
Mar 25, 2022
531088
538949
529981
538949
2,635
+10132.00(+1.92%)
Mar 24, 2022
528414
528817
523778
528817
2,100
+7036.00(+1.35%)
Mar 23, 2022
523066
528015
519150
521781
2,952
-4073.00(-0.77%)
Mar 22, 2022
526201
532530
523500
525854
3,733
+854.00(+0.16%)
Mar 21, 2022
517231
526732
515970
525000
3,323
+12009.00(+2.34%)
Mar 18, 2022
515731
520654
508853
512991
3,492
-5447.00(-1.05%)
Mar 17, 2022
505385
518438
503641
518438
2,942
+14402.00(+2.86%)
Mar 16, 2022
502201
506029
497613
504036
2,516
+5876.00(+1.18%)
Mar 15, 2022
498673
501939
494023
498160
2,613
+4375.00(+0.89%)
Mar 14, 2022
493988
500023
491947
493785
2,916
+3983.00(+0.81%)
Mar 11, 2022
490155
497333
490155
489802
1,791
+1982.00(+0.41%)
Mar 10, 2022
484252
490800
482520
487820
1,578
-425.00(-0.09%)
Mar 09, 2022
491339
491550
484184
488245
1,663
+10220.00(+2.14%)
Mar 08, 2022
486690
491500
476921
478025
2,048
-6502.00(-1.34%)
Mar 07, 2022
491039
492059
480888
484527
2,358
-2913.00(-0.60%)
Mar 04, 2022
485375
488298
480341
487440
1,971
-3805.00(-0.77%)
Mar 03, 2022
490798
494420
485855
491245
1,916
+5136.00(+1.06%)
Mar 02, 2022
479174
488765
477091
486109
1,616
+10230.00(+2.15%)
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.