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
(CBOE:
ONE
)
2,742.10
-4.85 (-0.18%)
Daily Price
Updated: 4:15 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 (%)
Feb 28, 2019
1226
1228
1222
1224
0
-4.13(-0.34%)
Feb 27, 2019
1226
1229
1220
1228
0
-0.82(-0.07%)
Feb 26, 2019
1227
1233
1225
1228
0
+0.12(+0.01%)
Feb 25, 2019
1230
1236
1228
1228
0
+3.32(+0.27%)
Feb 22, 2019
1220
1226
1219
1225
0
+7.62(+0.63%)
Feb 21, 2019
1219
1221
1213
1217
0
-4.30(-0.35%)
Feb 20, 2019
1219
1224
1217
1222
0
+1.82(+0.15%)
Feb 19, 2019
1215
1224
1214
1220
0
+1.96(+0.16%)
Feb 15, 2019
1218
1218
1218
1218
0
+13.16(+1.09%)
Feb 14, 2019
1205
1210
1198
1205
0
-4.00(-0.33%)
Feb 13, 2019
1208
1214
1208
1209
0
+3.06(+0.25%)
Feb 12, 2019
1195
1207
1195
1206
0
+16.15(+1.36%)
Feb 11, 2019
1192
1195
1187
1190
0
-0.57(-0.05%)
Feb 08, 2019
1184
1190
1179
1190
0
-0.67(-0.06%)
Feb 07, 2019
1198
1198
1182
1191
0
-13.60(-1.13%)
Feb 06, 2019
1207
1209
1201
1204
0
-3.21(-0.27%)
Feb 05, 2019
1203
1208
1201
1208
0
+6.89(+0.57%)
Feb 04, 2019
1192
1201
1189
1201
0
+9.08(+0.76%)
Feb 01, 2019
1190
1198
1188
1192
0
-0.01(-0.00%)
Jan 31, 2019
1184
1195
1181
1192
0
+11.12(+0.94%)
Jan 30, 2019
1168
1185
1166
1181
0
+19.91(+1.72%)
Jan 29, 2019
1164
1167
1158
1161
0
-3.79(-0.33%)
Jan 28, 2019
1167
1167
1155
1164
0
-11.67(-0.99%)
Jan 25, 2019
1174
1180
1173
1176
0
+8.68(+0.74%)
Jan 24, 2019
1167
1170
1160
1167
0
-0.38(-0.03%)
Jan 23, 2019
1169
1174
1156
1168
0
+4.00(+0.34%)
Jan 22, 2019
1175
1175
1156
1164
0
-17.74(-1.50%)
Jan 18, 2019
1182
1182
1182
1182
0
+13.69(+1.17%)
Jan 17, 2019
1157
1172
1155
1168
0
+7.92(+0.68%)
Jan 16, 2019
1160
1165
1159
1160
0
+2.49(+0.22%)
Jan 15, 2019
1145
1159
1145
1157
0
+13.50(+1.18%)
Jan 14, 2019
1142
1147
1138
1144
0
-5.40(-0.47%)
Jan 11, 2019
1146
1149
1141
1149
0
-0.12(-0.01%)
Jan 10, 2019
1142
1150
1135
1149
0
+2.81(+0.25%)
Jan 09, 2019
1146
1152
1140
1147
0
+2.79(+0.24%)
Jan 08, 2019
1142
1148
1133
1144
0
+10.65(+0.94%)
Jan 07, 2019
1129
1140
1122
1133
0
+6.58(+0.58%)
Jan 04, 2019
1101
1129
1101
1127
0
+38.61(+3.55%)
Jan 03, 2019
1109
1110
1086
1088
0
-30.11(-2.69%)
Jan 02, 2019
1100
1122
1097
1118
0
+4.27(+0.38%)
Dec 31, 2018
1114
1114
1114
1114
0
+9.53(+0.86%)
Dec 28, 2018
1110
1120
1099
1104
0
-0.83(-0.08%)
Dec 27, 2018
1086
1105
1064
1105
0
+8.22(+0.75%)
Dec 26, 2018
1049
1097
1042
1097
0
+54.18(+5.20%)
Dec 24, 2018
1043
1043
1043
1043
0
-28.55(-2.66%)
Dec 21, 2018
1095
1112
1067
1071
0
-25.04(-2.28%)
Dec 20, 2018
1109
1115
1085
1096
0
-17.19(-1.54%)
Dec 19, 2018
1132
1149
1105
1114
0
-18.48(-1.63%)
Dec 18, 2018
1137
1144
1124
1132
0
+1.40(+0.12%)
Dec 17, 2018
1149
1155
1123
1131
0
-22.96(-1.99%)
Dec 14, 2018
1168
1170
1151
1154
0
-24.66(-2.09%)
Dec 13, 2018
1180
1186
1172
1178
0
+2.23(+0.19%)
Dec 12, 2018
1180
1192
1176
1176
0
+5.94(+0.51%)
Dec 11, 2018
1183
1187
1162
1170
0
-0.33(-0.03%)
Dec 10, 2018
1167
1175
1145
1170
0
+2.84(+0.24%)
Dec 07, 2018
1194
1202
1163
1168
0
-28.63(-2.39%)
Dec 06, 2018
1179
1196
1163
1196
0
-1.28(-0.11%)
Dec 04, 2018
1197
1197
1197
1197
0
-41.15(-3.32%)
Dec 03, 2018
1240
1244
1232
1239
0
+13.44(+1.10%)
Nov 30, 2018
1214
1225
1212
1225
0
+11.49(+0.95%)
Nov 29, 2018
1213
1221
1207
1214
0
-2.39(-0.20%)
Nov 28, 2018
1192
1216
1189
1216
0
+29.54(+2.49%)
Nov 27, 2018
1176
1187
1172
1187
0
+6.09(+0.52%)
Nov 26, 2018
1169
1181
1169
1180
0
+19.06(+1.64%)
Nov 23, 2018
1164
1168
1161
1161
0
-9.89(-0.84%)
Nov 21, 2018
1171
1171
1171
1171
0
+1.35(+0.12%)
Nov 20, 2018
1176
1183
1165
1170
0
-23.55(-1.97%)
Nov 19, 2018
1211
1212
1189
1193
0
-20.24(-1.67%)
Nov 16, 2018
1207
1218
1203
1214
0
+1.14(+0.09%)
Nov 15, 2018
1197
1215
1186
1213
0
+12.82(+1.07%)
Nov 14, 2018
1217
1220
1193
1200
0
-9.38(-0.78%)
Nov 13, 2018
1213
1224
1206
1209
0
-2.44(-0.20%)
Nov 12, 2018
1234
1235
1210
1212
0
-25.76(-2.08%)
Nov 09, 2018
1244
1244
1230
1237
0
-11.73(-0.94%)
Nov 08, 2018
1249
1253
1244
1249
0
-3.37(-0.27%)
Nov 07, 2018
1234
1253
1234
1252
0
+27.78(+2.27%)
Nov 06, 2018
1218
1225
1217
1225
0
+7.17(+0.59%)
Nov 05, 2018
1212
1220
1209
1218
0
+6.76(+0.56%)
Nov 02, 2018
1220
1226
1201
1211
0
-9.06(-0.74%)
Nov 01, 2018
1211
1220
1206
1220
0
+10.96(+0.91%)
Oct 31, 2018
1205
1220
1205
1209
0
+15.14(+1.27%)
Oct 30, 2018
1176
1195
1173
1194
0
+16.01(+1.36%)
Oct 29, 2018
1200
1209
1160
1178
0
-11.37(-0.96%)
Oct 26, 2018
1193
1205
1176
1189
0
-22.05(-1.82%)
Oct 25, 2018
1196
1219
1192
1211
0
+25.33(+2.14%)
Oct 24, 2018
1224
1225
1184
1186
0
-40.04(-3.27%)
Oct 23, 2018
1215
1232
1203
1226
0
-5.20(-0.42%)
Oct 22, 2018
1239
1241
1228
1231
0
-5.07(-0.41%)
Oct 19, 2018
1237
1248
1232
1236
0
+3.26(+0.26%)
Oct 18, 2018
1249
1250
1227
1233
0
-18.83(-1.50%)
Oct 17, 2018
1252
1255
1239
1252
0
+1.20(+0.10%)
Oct 16, 2018
1232
1252
1232
1250
0
+25.97(+2.12%)
Oct 15, 2018
1232
1236
1224
1224
0
-9.17(-0.74%)
Oct 12, 2018
1236
1238
1216
1234
0
+19.37(+1.60%)
Oct 11, 2018
1234
1244
1206
1214
0
-25.54(-2.06%)
Oct 10, 2018
1281
1281
1240
1240
0
-43.77(-3.41%)
Oct 09, 2018
1283
1290
1279
1284
0
-0.27(-0.02%)
Oct 08, 2018
1279
1286
1273
1284
0
+0.53(+0.04%)
Oct 05, 2018
1292
1295
1276
1283
0
-8.19(-0.63%)
Oct 04, 2018
1300
1300
1283
1292
0
-11.27(-0.87%)
Oct 03, 2018
1305
1310
1301
1303
0
+1.24(+0.10%)
Oct 02, 2018
1300
1305
1299
1302
0
+0.72(+0.06%)
Oct 01, 2018
1300
1306
1298
1301
0
+6.57(+0.51%)
Sep 28, 2018
1293
1298
1292
1294
0
-1.05(-0.08%)
Sep 27, 2018
1294
1302
1292
1295
0
+5.24(+0.41%)
Sep 26, 2018
1295
1302
1289
1290
0
-3.83(-0.30%)
Sep 25, 2018
1296
1297
1293
1294
0
-0.80(-0.06%)
Sep 24, 2018
1294
1296
1291
1295
0
-3.43(-0.26%)
Sep 21, 2018
1303
1304
1297
1298
0
-1.26(-0.10%)
Sep 20, 2018
1294
1301
1294
1299
0
+11.25(+0.87%)
Sep 19, 2018
1286
1289
1284
1288
0
+3.24(+0.25%)
Sep 18, 2018
1279
1288
1278
1285
0
+7.34(+0.57%)
Sep 17, 2018
1285
1285
1276
1278
0
-8.03(-0.62%)
Sep 14, 2018
1288
1288
1281
1286
0
-0.96(-0.07%)
Sep 13, 2018
1283
1288
1283
1287
0
+7.13(+0.56%)
Sep 12, 2018
1280
1283
1276
1279
0
+0.36(+0.03%)
Sep 11, 2018
1270
1281
1268
1279
0
+6.78(+0.53%)
Sep 10, 2018
1276
1278
1272
1272
0
+1.02(+0.08%)
Sep 07, 2018
1269
1277
1268
1271
0
-2.71(-0.21%)
Sep 06, 2018
1279
1280
1268
1274
0
-5.45(-0.43%)
Sep 05, 2018
1282
1283
1275
1279
0
-4.60(-0.36%)
Sep 04, 2018
1285
1286
1279
1284
0
-2.87(-0.22%)
Aug 31, 2018
1287
1287
1287
1287
0
-0.46(-0.04%)
Aug 30, 2018
1290
1293
1284
1287
0
-4.15(-0.32%)
Aug 29, 2018
1285
1292
1284
1292
0
+8.27(+0.64%)
Aug 28, 2018
1285
1287
1282
1283
0
-0.21(-0.02%)
Aug 27, 2018
1277
1284
1277
1283
0
+11.02(+0.87%)
Aug 24, 2018
1267
1273
1267
1272
0
+7.35(+0.58%)
Aug 23, 2018
1266
1271
1264
1265
0
-2.01(-0.16%)
Aug 22, 2018
1266
1270
1264
1267
0
+0.55(+0.04%)
Aug 21, 2018
1266
1272
1266
1267
0
+2.30(+0.18%)
Aug 20, 2018
1264
1266
1262
1264
0
+1.92(+0.15%)
Aug 17, 2018
1258
1265
1255
1262
0
+3.57(+0.28%)
Aug 16, 2018
1255
1263
1255
1259
0
+10.54(+0.84%)
Aug 15, 2018
1253
1253
1241
1248
0
-9.39(-0.75%)
Aug 14, 2018
1253
1259
1252
1258
0
+7.03(+0.56%)
Aug 13, 2018
1256
1261
1250
1251
0
-4.90(-0.39%)
Aug 10, 2018
1258
1259
1252
1255
0
-9.59(-0.76%)
Aug 09, 2018
1266
1269
1264
1265
0
-1.64(-0.13%)
Aug 08, 2018
1265
1269
1264
1267
0
+0.29(+0.02%)
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.