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
The Priceline Group
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2018
1906
1906
1906
0
-1.38(-0.07%)
Feb 23, 2018
1890
1908
1875
1907
555,264
+29.88(+1.59%)
Feb 22, 2018
1884
1908
1871
1877
432,366
-3.54(-0.19%)
Feb 21, 2018
1913
1916
1881
1881
518,653
-13.94(-0.74%)
Feb 20, 2018
1883
1915
1881
1895
407,957
+9.62(+0.51%)
Feb 16, 2018
1885
1885
1885
0
+14.75(+0.79%)
Feb 15, 2018
1851
1876
1837
1870
491,255
+51.84(+2.85%)
Feb 14, 2018
1784
1826
1773
1818
452,304
+20.55(+1.14%)
Feb 13, 2018
1779
1805
1762
1798
375,478
+7.86(+0.44%)
Feb 12, 2018
1774
1802
1732
1790
681,752
+25.00(+1.42%)
Feb 09, 2018
1768
1824
1714
1765
1,137,502
-41.06(-2.27%)
Feb 08, 2018
1884
1889
1803
1806
676,458
-76.62(-4.07%)
Feb 07, 2018
1847
1900
1842
1883
491,231
+24.02(+1.29%)
Feb 06, 2018
1800
1864
1800
1859
560,264
+14.65(+0.79%)
Feb 05, 2018
1841
1873
1816
1844
544,020
-15.09(-0.81%)
Feb 02, 2018
1890
1900
1857
1859
513,771
-44.59(-2.34%)
Feb 01, 2018
1904
1929
1898
1904
340,957
-8.36(-0.44%)
Jan 31, 2018
1928
1935
1896
1912
452,346
-9.48(-0.49%)
Jan 30, 2018
1907
1920
1900
1922
382,206
-7.70(-0.40%)
Jan 29, 2018
1943
1960
1921
1929
449,036
-21.25(-1.09%)
Jan 26, 2018
1961
1965
1945
1950
380,498
+0.81(+0.04%)
Jan 25, 2018
1967
1975
1945
1950
330,213
-5.57(-0.28%)
Jan 24, 2018
1978
1985
1943
1955
405,227
-7.70(-0.39%)
Jan 23, 2018
1928
1969
1925
1963
472,004
+47.17(+2.46%)
Jan 22, 2018
1910
1927
1901
1916
397,820
+5.56(+0.29%)
Jan 19, 2018
1931
1934
1901
1910
634,513
-16.50(-0.86%)
Jan 18, 2018
1949
1957
1926
1927
398,583
-23.19(-1.19%)
Jan 17, 2018
1928
1959
1919
1950
516,051
+30.43(+1.59%)
Jan 16, 2018
1931
1950
1915
1919
604,885
+0.07(+0.00%)
Jan 12, 2018
1919
1919
1919
0
+26.30(+1.39%)
Jan 11, 2018
1880
1901
1878
1893
385,893
+20.19(+1.08%)
Jan 10, 2018
1874
1873
274,373
+7.62(+0.41%)
Jan 09, 2018
1863
1877
1858
1865
369,616
+13.48(+0.73%)
Jan 08, 2018
1827
1875
1825
1852
556,178
+28.27(+1.55%)
Jan 05, 2018
1820
1826
1806
1824
358,593
+16.29(+0.90%)
Jan 04, 2018
1839
1849
1802
1807
592,377
-16.91(-0.93%)
Jan 03, 2018
1790
1829
1785
1824
525,540
+39.41(+2.21%)
Jan 02, 2018
1750
1791
1744
1785
475,542
+47.01(+2.71%)
Dec 29, 2017
1738
1738
1738
0
-26.35(-1.49%)
Dec 28, 2017
1758
1765
1754
1764
168,893
+6.21(+0.35%)
Dec 27, 2017
1754
1762
1749
1758
222,577
+2.56(+0.15%)
Dec 26, 2017
1772
1775
1753
1755
231,979
-19.94(-1.12%)
Dec 22, 2017
1778
1786
1773
1775
215,291
-3.53(-0.20%)
Dec 21, 2017
1775
1789
1773
1779
246,562
+4.79(+0.27%)
Dec 20, 2017
1783
1787
1771
1774
406,693
-6.62(-0.37%)
Dec 19, 2017
1783
1794
1769
1781
381,957
-0.73(-0.04%)
Dec 18, 2017
1777
1787
1768
1781
392,902
+21.35(+1.21%)
Dec 15, 2017
1770
1776
1758
1760
610,711
-0.92(-0.05%)
Dec 14, 2017
1745
1769
1743
1761
459,002
+18.31(+1.05%)
Dec 13, 2017
1732
1746
1725
1743
385,139
+18.89(+1.10%)
Dec 12, 2017
1715
1733
1714
1724
457,244
+8.20(+0.48%)
Dec 11, 2017
1721
1733
1713
1716
325,541
-4.32(-0.25%)
Dec 08, 2017
1730
1740
1716
1720
385,822
+0.22(+0.01%)
Dec 07, 2017
1706
1722
1690
1720
504,233
+0.58(+0.03%)
Dec 06, 2017
1717
1727
1702
1719
396,960
-5.84(-0.34%)
Dec 05, 2017
1726
1741
1721
1725
380,793
+1.64(+0.10%)
Dec 04, 2017
1740
1748
1721
1723
502,797
-12.06(-0.69%)
Dec 01, 2017
1727
1736
1715
1735
397,707
-4.41(-0.25%)
Nov 30, 2017
1741
1750
1730
1740
443,668
+5.26(+0.30%)
Nov 29, 2017
1753
1753
1718
1734
539,707
-17.57(-1.00%)
Nov 28, 2017
1763
1767
1750
1752
352,472
-11.38(-0.65%)
Nov 27, 2017
1760
1777
1746
1763
443,250
+4.98(+0.28%)
Nov 24, 2017
1758
1766
1754
1758
186,646
-0.77(-0.04%)
Nov 22, 2017
1772
1775
1756
1759
369,360
-7.48(-0.42%)
Nov 21, 2017
1767
1771
1758
1767
539,715
+12.65(+0.72%)
Nov 20, 2017
1751
1773
1748
1754
513,268
+6.80(+0.39%)
Nov 17, 2017
1731
1750
1727
1747
504,362
+15.57(+0.90%)
Nov 16, 2017
1736
1742
1727
1732
522,372
+4.87(+0.28%)
Nov 15, 2017
1716
1730
1706
1727
525,403
+7.28(+0.42%)
Nov 14, 2017
1710
1728
1710
1720
525,354
-2.65(-0.15%)
Nov 13, 2017
1688
1722
1683
1722
507,191
+24.90(+1.47%)
Nov 10, 2017
1700
1710
1683
1697
725,525
-5.89(-0.35%)
Nov 09, 2017
1657
1707
1640
1703
1,241,546
+42.03(+2.53%)
Nov 08, 2017
1650
1670
1631
1661
1,332,378
+15.39(+0.94%)
Nov 07, 2017
1747
1748
1638
1646
3,322,671
-257.28(-13.52%)
Nov 06, 2017
1886
1905
1876
1903
1,015,891
+8.51(+0.45%)
Nov 03, 2017
1914
1917
1894
1894
484,990
-16.65(-0.87%)
Nov 02, 2017
1911
1918
1904
1911
294,588
-1.92(-0.10%)
Nov 01, 2017
1918
1928
1911
1913
379,651
+1.10(+0.06%)
Oct 31, 2017
1885
1914
1870
1912
419,984
+32.23(+1.71%)
Oct 30, 2017
1885
1892
1864
1880
477,002
-11.19(-0.59%)
Oct 27, 2017
1885
1903
1869
1891
903,357
-48.37(-2.49%)
Oct 26, 2017
1937
1945
1931
1939
377,668
+10.48(+0.54%)
Oct 25, 2017
1928
1936
1913
1929
248,216
-3.48(-0.18%)
Oct 24, 2017
1938
1947
1928
1932
342,509
-2.26(-0.12%)
Oct 23, 2017
1950
1960
1931
1935
360,930
-7.56(-0.39%)
Oct 20, 2017
1942
1947
1937
1942
307,539
+14.25(+0.74%)
Oct 19, 2017
1934
1943
1923
1928
365,519
-14.01(-0.72%)
Oct 18, 2017
1936
1961
1934
1942
413,042
+7.34(+0.38%)
Oct 17, 2017
1929
1939
1926
1935
284,991
-1.02(-0.05%)
Oct 16, 2017
1940
1945
1922
1936
224,996
+6.49(+0.34%)
Oct 13, 2017
1933
1938
1920
1929
344,163
+10.11(+0.53%)
Oct 12, 2017
1920
1924
1913
1919
235,210
-1.25(-0.07%)
Oct 11, 2017
1917
1927
1908
1920
221,397
+3.55(+0.19%)
Oct 10, 2017
1938
1944
1912
1917
341,526
-10.28(-0.53%)
Oct 09, 2017
1920
1940
1917
1927
233,457
+8.93(+0.47%)
Oct 06, 2017
1909
1922
1904
1918
291,219
+8.39(+0.44%)
Oct 05, 2017
1895
1914
1889
1910
421,030
+20.91(+1.11%)
Oct 04, 2017
1866
1895
1863
1889
380,181
+21.05(+1.13%)
Oct 03, 2017
1857
1870
1857
1868
286,938
+10.18(+0.55%)
Oct 02, 2017
1839
1874
1839
1857
432,962
+26.65(+1.46%)
Sep 29, 2017
1813
1839
1813
1831
377,517
+19.13(+1.06%)
Sep 28, 2017
1810
1824
1806
1812
311,619
-7.30(-0.40%)
Sep 27, 2017
1814
1819
440,968
-6.93(-0.38%)
Sep 26, 2017
1835
1843
1820
1826
452,741
-3.63(-0.20%)
Sep 25, 2017
1856
1861
1810
1830
614,701
-32.58(-1.75%)
Sep 22, 2017
1865
1874
1858
1862
236,085
-4.22(-0.23%)
Sep 21, 2017
1869
1876
1852
1866
223,253
+0.14(+0.01%)
Sep 20, 2017
1862
1873
1853
1866
253,864
+6.43(+0.35%)
Sep 19, 2017
1859
1864
1845
1860
301,611
+5.60(+0.30%)
Sep 18, 2017
1847
1868
1846
1854
319,676
+10.98(+0.60%)
Sep 15, 2017
1846
1848
1836
1843
379,783
-2.09(-0.11%)
Sep 14, 2017
1861
1865
1841
1845
490,117
-25.88(-1.38%)
Sep 13, 2017
1873
1859
1871
235,717
+2.53(+0.14%)
Sep 12, 2017
1875
1883
1858
1869
345,698
-0.22(-0.01%)
Sep 11, 2017
1852
1870
1852
1869
578,118
+30.29(+1.65%)
Sep 08, 2017
1847
1854
1838
1839
295,503
-6.80(-0.37%)
Sep 07, 2017
1849
1854
1841
1845
321,005
+2.92(+0.16%)
Sep 06, 2017
1824
1852
1806
1842
517,959
-0.44(-0.02%)
Sep 05, 2017
1848
1826
1843
452,973
-7.93(-0.43%)
Sep 01, 2017
1859
1867
1849
1851
379,784
-1.26(-0.07%)
Aug 31, 2017
1822
1856
1817
1852
532,469
+39.08(+2.16%)
Aug 30, 2017
1809
1819
1808
1813
333,409
+5.94(+0.33%)
Aug 29, 2017
1776
1811
1774
1807
488,793
+17.15(+0.96%)
Aug 28, 2017
1800
1805
1782
1790
485,708
-3.57(-0.20%)
Aug 25, 2017
1823
1823
1788
1793
423,164
-22.03(-1.21%)
Aug 24, 2017
1813
1822
1801
1816
316,979
+2.49(+0.14%)
Aug 23, 2017
1816
1824
1808
1813
424,533
-5.18(-0.28%)
Aug 22, 2017
1812
1821
1804
1818
475,626
+16.66(+0.92%)
Aug 21, 2017
1807
1820
1787
1802
462,987
-8.46(-0.47%)
Aug 18, 2017
1810
1820
1801
1810
486,075
-2.97(-0.16%)
Aug 17, 2017
1854
1855
1811
1813
640,482
-42.75(-2.30%)
Aug 16, 2017
1870
1870
1852
1856
396,799
-5.11(-0.27%)
Aug 15, 2017
1879
1884
1859
1861
368,763
-13.12(-0.70%)
Aug 14, 2017
1870
1877
1861
1874
486,043
+19.78(+1.07%)
Aug 11, 2017
1853
1867
1845
1854
620,703
+4.55(+0.25%)
Aug 10, 2017
1900
1904
1845
1850
1,010,502
-57.18(-3.00%)
Aug 09, 2017
1911
1920
1875
1907
2,064,653
-142.20(-6.94%)
Aug 08, 2017
2044
2068
2035
2049
828,053
+6.36(+0.31%)
Aug 07, 2017
2035
2045
2022
2043
402,270
+9.87(+0.49%)
Aug 04, 2017
2031
2035
2020
2033
333,534
+4.79(+0.24%)
Aug 03, 2017
2021
2030
2013
2028
430,926
+6.61(+0.33%)
Aug 02, 2017
2023
2026
2000
2021
352,345
-3.22(-0.16%)
Aug 01, 2017
2040
2041
2017
2025
370,993
-3.91(-0.19%)
Jul 31, 2017
2030
2033
2010
2028
503,331
+4.44(+0.22%)
Jul 28, 2017
2026
2041
2008
2024
505,472
-1.03(-0.05%)
Jul 27, 2017
2040
2044
1996
2025
487,448
-8.12(-0.40%)
Jul 26, 2017
2019
2037
2018
2033
311,753
+16.30(+0.81%)
Jul 25, 2017
2005
2023
1995
2017
331,163
+14.90(+0.74%)
Jul 24, 2017
1995
2005
1992
2002
261,742
+7.12(+0.36%)
Jul 21, 2017
1994
2003
1990
1995
232,908
-4.33(-0.22%)
Jul 20, 2017
2009
1993
1999
342,482
+7.12(+0.36%)
Jul 19, 2017
1981
1999
1980
1992
361,598
+15.86(+0.80%)
Jul 18, 2017
1949
1989
1948
1976
504,835
+30.78(+1.58%)
Jul 17, 2017
1949
1955
1938
1945
264,664
-5.41(-0.28%)
Jul 14, 2017
1949
1956
1943
1951
302,764
+10.17(+0.52%)
Jul 13, 2017
1950
1950
1935
1941
291,308
-5.48(-0.28%)
Jul 12, 2017
1939
1951
1937
1946
344,939
+17.03(+0.88%)
Jul 11, 2017
1921
1934
1904
1929
318,406
+7.33(+0.38%)
Jul 10, 2017
1920
1936
1911
1922
360,830
+3.32(+0.17%)
Jul 07, 2017
1874
1921
1874
1918
630,990
+46.20(+2.47%)
Jul 06, 2017
1851
1877
1845
1872
422,611
+6.29(+0.34%)
Jul 05, 2017
1846
1869
1841
1866
374,930
+22.88(+1.24%)
Jul 03, 2017
1878
1884
1836
1843
335,102
-27.39(-1.46%)
Jun 30, 2017
1884
1887
1870
1871
461,159
-6.47(-0.34%)
Jun 29, 2017
1881
1890
1850
1877
516,878
-13.22(-0.70%)
Jun 28, 2017
1865
1899
1862
1890
499,875
+31.96(+1.72%)
Jun 27, 2017
1871
1882
1853
1858
339,385
-18.09(-0.96%)
Jun 26, 2017
1880
1896
1868
1876
406,859
+2.06(+0.11%)
Jun 23, 2017
1860
1877
1855
1874
359,891
+11.35(+0.61%)
Jun 22, 2017
1871
1875
1861
1863
278,630
-4.85(-0.26%)
Jun 21, 2017
1855
1870
1848
1868
305,813
+17.14(+0.93%)
Jun 20, 2017
1850
1859
1844
1851
378,773
-0.96(-0.05%)
Jun 19, 2017
1816
1856
1812
1852
562,443
+48.99(+2.72%)
Jun 16, 2017
1816
1816
1797
1803
524,281
-6.59(-0.36%)
Jun 15, 2017
1814
1820
1792
1809
625,320
-22.41(-1.22%)
Jun 14, 2017
1845
1856
1815
1832
551,783
-11.91(-0.65%)
Jun 13, 2017
1826
1855
1823
1844
512,633
+30.53(+1.68%)
Jun 12, 2017
1835
1839
1781
1813
1,002,189
-29.13(-1.58%)
Jun 09, 2017
1890
1895
1827
1842
667,008
-50.26(-2.66%)
Jun 08, 2017
1894
1899
1885
1892
339,764
+2.01(+0.11%)
Jun 07, 2017
1890
1895
1878
1890
380,877
+0.51(+0.03%)
Jun 06, 2017
1889
1909
1887
1890
460,246
-1.72(-0.09%)
Jun 05, 2017
1890
1900
1889
1892
327,655
-4.38(-0.23%)
Jun 02, 2017
1899
1902
1881
1896
463,349
+5.14(+0.27%)
Jun 01, 2017
1878
1895
1870
1891
433,813
+13.73(+0.73%)
May 31, 2017
1862
1877
1850
1877
560,940
+19.64(+1.06%)
May 30, 2017
1858
1864
1846
1857
484,059
-6.45(-0.35%)
May 26, 2017
1862
1869
1853
1864
419,645
+3.47(+0.19%)
May 25, 2017
1850
1870
1848
1860
532,733
+11.69(+0.63%)
May 24, 2017
1829
1850
1829
1849
408,929
+20.80(+1.14%)
May 23, 2017
1825
1833
1814
1828
346,402
-0.48(-0.03%)
May 22, 2017
1816
1832
1813
1828
367,235
+20.14(+1.11%)
May 19, 2017
1800
1822
1800
1808
457,743
+12.25(+0.68%)
May 18, 2017
1795
1814
1791
1796
502,967
+0.34(+0.02%)
May 17, 2017
1818
1820
1794
1796
621,984
-34.11(-1.86%)
May 16, 2017
1820
1835
1818
1830
487,086
+15.99(+0.88%)
May 15, 2017
1818
1827
1811
1814
521,947
-4.37(-0.24%)
May 12, 2017
1824
1828
1814
1818
638,719
+4.62(+0.25%)
May 11, 2017
1820
1825
1801
1814
775,308
-11.21(-0.61%)
May 10, 2017
1854
1854
1801
1825
1,760,998
-86.36(-4.52%)
May 09, 2017
1911
1916
1898
1911
770,294
+7.22(+0.38%)
May 08, 2017
1907
1927
1896
1904
584,933
+0.26(+0.01%)
May 05, 2017
1918
1922
1897
1904
580,275
-6.76(-0.35%)
May 04, 2017
1880
1918
1871
1910
675,783
+33.62(+1.79%)
May 03, 2017
1885
1885
1865
1877
301,111
-3.73(-0.20%)
May 02, 2017
1874
1883
1862
1881
260,221
+10.60(+0.57%)
May 01, 2017
1850
1891
1850
1870
481,749
+23.10(+1.25%)
Apr 28, 2017
1851
1859
1838
1847
477,366
+10.95(+0.60%)
Apr 27, 2017
1807
1840
1800
1836
436,091
+31.75(+1.76%)
Apr 26, 2017
1799
1806
1793
1804
321,584
+5.03(+0.28%)
Apr 25, 2017
1808
1808
1795
1799
356,429
+0.47(+0.03%)
Apr 24, 2017
1778
1806
1774
1799
852,098
+46.61(+2.66%)
Apr 21, 2017
1760
1766
1746
1752
459,493
-8.79(-0.50%)
Apr 20, 2017
1764
1772
1760
1761
346,400
-2.40(-0.14%)
Apr 19, 2017
1767
1771
1757
1763
291,050
-0.11(-0.01%)
Apr 18, 2017
1769
1771
1755
1763
287,207
-7.30(-0.41%)
Apr 17, 2017
1743
1773
1740
1771
425,663
+31.84(+1.83%)
Apr 13, 2017
1755
1757
1738
1739
418,307
-11.24(-0.64%)
Apr 12, 2017
1775
1775
1750
1750
426,815
-18.39(-1.04%)
Apr 11, 2017
1770
1781
1757
1768
353,154
-7.57(-0.43%)
Apr 10, 2017
1770
1782
1767
1776
261,980
+6.41(+0.36%)
Apr 07, 2017
1774
1774
1761
1770
289,700
-3.96(-0.22%)
Apr 06, 2017
1765
1775
1755
1774
327,409
+11.75(+0.67%)
Apr 05, 2017
1771
1788
1759
1762
324,087
-5.61(-0.32%)
Apr 04, 2017
1773
1774
1761
1767
258,457
-6.61(-0.37%)
Apr 03, 2017
1776
1785
1766
1774
360,029
-5.98(-0.34%)
Mar 31, 2017
1785
1791
1779
1780
420,527
-9.23(-0.52%)
Mar 30, 2017
1788
1796
1780
1789
278,237
+4.15(+0.23%)
Mar 29, 2017
1790
1797
1783
1785
288,372
-3.40(-0.19%)
Mar 28, 2017
1768
1799
1767
1788
454,890
+16.45(+0.93%)
Mar 27, 2017
1736
1774
1733
1772
400,240
+18.89(+1.08%)
Mar 24, 2017
1754
1757
1748
1753
300,374
+4.78(+0.27%)
Mar 23, 2017
1753
1759
1748
1748
220,854
-3.66(-0.21%)
Mar 22, 2017
1747
1755
1739
1752
278,518
+4.85(+0.28%)
Mar 21, 2017
1772
1772
1744
1747
432,755
-18.30(-1.04%)
Mar 20, 2017
1774
1777
1763
1765
262,387
-7.19(-0.41%)
Mar 17, 2017
1775
1775
1767
1773
414,638
-1.35(-0.08%)
Mar 16, 2017
1771
1775
1769
1774
302,241
+6.00(+0.34%)
Mar 15, 2017
1773
1773
1760
1768
353,244
-1.02(-0.06%)
Mar 14, 2017
1768
1770
1756
1769
321,166
+1.88(+0.11%)
Mar 13, 2017
1757
1772
1755
1767
327,934
+12.88(+0.73%)
Mar 10, 2017
1757
1759
1751
1754
330,910
+4.82(+0.28%)
Mar 09, 2017
1738
1756
1738
1749
419,480
+5.93(+0.34%)
Mar 08, 2017
1735
1750
1732
1743
421,156
+7.03(+0.40%)
Mar 07, 2017
1720
1738
1720
1736
282,577
+6.25(+0.36%)
Mar 06, 2017
1730
1737
1727
1730
354,576
-4.89(-0.28%)
Mar 03, 2017
1731
1742
1729
1735
292,797
+0.73(+0.04%)
Mar 02, 2017
1738
1747
1731
1734
502,906
+1.19(+0.07%)
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.