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
Bombardier
(OP:
BDRBF
)
61.37
-1.63 (-2.59%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Apr 30, 2018
3.109
3.148
3.100
3.100
91,172
-0.02(-0.64%)
Apr 27, 2018
3.120
3.130
3.073
3.120
75,576
-0.01(-0.32%)
Apr 26, 2018
3.150
3.150
3.100
3.130
49,264
+0.03(+1.10%)
Apr 25, 2018
3.120
3.130
3.051
3.096
81,606
-0.03(-0.93%)
Apr 24, 2018
3.131
3.140
3.104
3.125
254,055
+0.01(+0.16%)
Apr 23, 2018
3.150
3.160
3.090
3.120
57,417
-0.03(-0.85%)
Apr 20, 2018
3.110
3.160
3.101
3.147
99,252
+0.04(+1.18%)
Apr 19, 2018
3.111
3.133
3.040
3.110
119,001
+0.00(+0.00%)
Apr 18, 2018
2.996
3.160
2.990
3.110
296,214
+0.12(+4.01%)
Apr 17, 2018
3.000
3.020
2.935
2.990
100,081
+0.03(+0.90%)
Apr 16, 2018
2.905
2.970
2.860
2.963
127,959
+0.08(+2.90%)
Apr 13, 2018
2.900
2.929
2.870
2.880
89,773
-0.02(-0.69%)
Apr 12, 2018
2.920
2.940
2.900
2.900
225,008
-0.02(-0.68%)
Apr 11, 2018
2.903
2.920
2.870
2.920
164,507
+0.00(+0.00%)
Apr 10, 2018
2.872
2.920
2.860
2.920
92,431
+0.10(+3.55%)
Apr 09, 2018
2.890
2.896
2.810
2.820
86,927
-0.05(-1.74%)
Apr 06, 2018
2.910
2.950
2.850
2.870
120,124
-0.04(-1.37%)
Apr 05, 2018
2.863
2.920
2.840
2.910
175,493
+0.07(+2.46%)
Apr 04, 2018
2.848
2.860
2.775
2.840
162,806
-0.02(-0.70%)
Apr 03, 2018
2.840
2.910
2.840
2.860
118,744
+0.03(+1.07%)
Apr 02, 2018
3.760
3.760
2.790
2.830
185,928
-0.07(-2.42%)
Mar 29, 2018
2.900
2.900
2.900
0
+0.04(+1.34%)
Mar 28, 2018
2.950
2.990
2.850
2.862
99,984
-0.07(-2.33%)
Mar 27, 2018
2.940
3.000
2.920
2.930
72,203
+0.00(+0.00%)
Mar 26, 2018
2.910
2.942
2.890
2.930
63,549
+0.02(+0.79%)
Mar 23, 2018
2.960
2.960
2.907
2.907
118,016
-0.00(-0.10%)
Mar 22, 2018
2.915
2.915
2.860
2.910
108,091
+0.01(+0.33%)
Mar 21, 2018
2.860
2.920
2.860
2.901
102,507
+0.06(+2.13%)
Mar 20, 2018
2.850
2.905
2.840
2.840
705,224
-0.06(-1.90%)
Mar 19, 2018
2.855
2.911
2.850
2.895
116,456
+0.02(+0.87%)
Mar 16, 2018
2.900
2.900
2.830
2.870
196,261
+0.02(+0.70%)
Mar 15, 2018
2.880
2.880
2.840
2.850
77,215
-0.04(-1.38%)
Mar 14, 2018
2.900
2.900
2.860
2.890
60,844
+0.01(+0.35%)
Mar 13, 2018
2.895
2.920
2.850
2.880
88,642
-0.02(-0.71%)
Mar 12, 2018
2.934
2.934
2.876
2.901
232,599
-0.01(-0.33%)
Mar 09, 2018
2.850
2.950
2.850
2.910
143,515
+0.02(+0.69%)
Mar 08, 2018
2.886
2.950
2.850
2.890
124,599
+0.03(+1.05%)
Mar 07, 2018
2.908
2.920
2.850
2.860
207,020
-0.04(-1.41%)
Mar 06, 2018
2.908
2.939
2.805
2.901
496,839
-0.18(-5.84%)
Mar 05, 2018
3.090
3.110
3.040
3.081
168,352
-0.01(-0.19%)
Mar 02, 2018
3.060
3.100
2.910
3.087
267,050
-0.03(-1.11%)
Mar 01, 2018
3.185
3.209
3.070
3.121
569,719
-0.07(-2.16%)
Feb 28, 2018
3.210
3.250
3.160
3.190
276,070
-0.02(-0.62%)
Feb 27, 2018
3.206
3.256
3.165
3.210
100,406
+0.00(+0.00%)
Feb 26, 2018
3.110
3.220
3.110
3.210
265,688
+0.06(+1.91%)
Feb 23, 2018
3.050
3.150
3.000
3.150
199,117
+0.09(+2.93%)
Feb 22, 2018
3.060
3.116
2.950
3.060
470,182
+0.02(+0.66%)
Feb 21, 2018
3.045
3.160
3.040
3.040
291,337
-0.06(-1.94%)
Feb 20, 2018
2.990
3.100
2.920
3.100
430,449
+0.14(+4.59%)
Feb 16, 2018
2.964
2.964
2.964
0
+0.02(+0.82%)
Feb 15, 2018
2.850
2.940
2.830
2.940
386,107
+0.28(+10.53%)
Feb 14, 2018
2.531
2.670
2.510
2.660
231,239
+0.12(+4.85%)
Feb 13, 2018
2.522
2.589
2.500
2.537
101,733
-0.00(-0.12%)
Feb 12, 2018
2.560
2.560
2.465
2.540
123,809
+0.05(+1.97%)
Feb 09, 2018
2.545
2.545
2.460
2.491
310,095
-0.03(-1.15%)
Feb 08, 2018
2.638
2.638
2.520
2.520
139,165
-0.10(-3.82%)
Feb 07, 2018
2.557
2.680
2.529
2.620
325,004
+0.08(+3.15%)
Feb 06, 2018
2.475
2.540
2.420
2.540
453,728
-0.02(-0.78%)
Feb 05, 2018
2.600
2.605
2.541
2.560
229,729
-0.11(-4.12%)
Feb 02, 2018
2.820
2.820
2.660
2.670
307,255
-0.09(-3.26%)
Feb 01, 2018
2.810
2.840
2.760
2.760
105,400
-0.08(-2.82%)
Jan 31, 2018
2.830
2.840
2.730
2.840
227,469
+0.03(+0.95%)
Jan 30, 2018
2.900
2.900
2.785
2.813
315,709
-0.09(-2.99%)
Jan 29, 2018
2.912
3.020
2.840
2.900
1,649,791
+0.02(+0.73%)
Jan 26, 2018
2.445
2.970
2.400
2.879
1,309,066
+0.38(+15.16%)
Jan 25, 2018
2.525
2.540
2.470
2.500
319,764
-0.04(-1.57%)
Jan 24, 2018
2.550
2.560
2.530
2.540
120,953
-0.01(-0.39%)
Jan 23, 2018
2.600
2.600
2.510
2.550
108,912
+0.00(+0.00%)
Jan 22, 2018
2.550
2.565
2.490
2.550
155,280
+0.06(+2.41%)
Jan 19, 2018
2.445
2.530
2.445
2.490
198,469
-0.04(-1.58%)
Jan 18, 2018
2.457
2.530
2.445
2.530
197,664
+0.04(+1.61%)
Jan 17, 2018
2.450
2.500
2.450
2.490
269,820
+0.05(+2.05%)
Jan 16, 2018
2.480
2.480
2.434
2.440
182,838
-0.01(-0.41%)
Jan 12, 2018
2.450
2.450
2.450
0
+0.05(+2.08%)
Jan 11, 2018
2.380
2.400
2.320
2.400
210,373
+0.05(+2.13%)
Jan 10, 2018
2.376
2.401
2.340
2.350
885,201
+0.00(+0.00%)
Jan 09, 2018
2.280
2.352
2.260
2.350
832,487
+0.05(+2.17%)
Jan 08, 2018
2.310
2.320
2.290
2.300
178,872
+0.01(+0.44%)
Jan 05, 2018
2.210
2.340
2.210
2.290
212,630
-0.01(-0.43%)
Jan 04, 2018
2.330
2.340
2.230
2.300
506,566
-0.03(-1.29%)
Jan 03, 2018
2.350
2.366
2.320
2.330
345,977
-0.03(-1.27%)
Jan 02, 2018
2.419
2.430
2.360
2.360
203,354
-0.04(-1.67%)
Dec 29, 2017
2.400
2.400
2.400
0
+0.01(+0.42%)
Dec 28, 2017
2.390
2.410
2.380
2.390
158,861
-0.01(-0.42%)
Dec 27, 2017
2.391
2.430
2.380
2.400
116,340
+0.13(+5.73%)
Dec 26, 2017
2.260
2.435
2.260
2.270
58,422
-0.10(-4.22%)
Dec 22, 2017
2.370
2.390
2.360
2.370
98,192
-0.03(-1.25%)
Dec 21, 2017
2.355
2.435
2.331
2.400
2,236,569
+0.05(+2.13%)
Dec 20, 2017
2.380
2.380
2.331
2.350
198,113
-0.05(-2.08%)
Dec 19, 2017
2.420
2.421
2.370
2.400
173,787
+0.00(+0.00%)
Dec 18, 2017
2.320
2.450
2.320
2.400
148,302
+0.00(+0.00%)
Dec 15, 2017
2.416
2.420
2.370
2.400
112,199
+0.00(+0.00%)
Dec 14, 2017
2.438
2.440
2.347
2.400
622,773
-0.05(-2.04%)
Dec 13, 2017
2.460
2.480
2.400
2.450
707,815
+0.01(+0.41%)
Dec 12, 2017
2.430
2.491
2.430
2.440
121,984
-0.02(-0.81%)
Dec 11, 2017
2.454
2.490
2.450
2.460
604,044
-0.02(-0.81%)
Dec 08, 2017
2.450
2.480
2.440
2.480
128,460
+0.03(+1.22%)
Dec 07, 2017
2.350
2.490
2.350
2.450
83,677
-0.04(-1.61%)
Dec 06, 2017
2.490
2.510
2.467
2.490
256,630
-0.01(-0.40%)
Dec 05, 2017
2.410
2.510
2.410
2.500
626,791
+0.05(+2.00%)
Dec 04, 2017
2.500
2.500
2.429
2.451
137,323
+0.01(+0.45%)
Dec 01, 2017
2.330
2.440
2.330
2.440
161,840
+0.10(+4.27%)
Nov 30, 2017
2.276
2.367
2.271
2.340
213,291
+0.04(+1.74%)
Nov 29, 2017
2.370
2.378
2.300
2.300
134,007
-0.08(-3.36%)
Nov 28, 2017
2.381
2.419
2.370
2.380
105,655
-0.02(-0.65%)
Nov 27, 2017
2.425
2.440
2.390
2.396
122,513
-0.04(-1.82%)
Nov 24, 2017
2.385
2.447
2.385
2.440
17,446
+0.03(+1.24%)
Nov 22, 2017
2.447
2.447
2.410
2.410
67,384
+0.00(+0.00%)
Nov 21, 2017
2.410
2.463
2.410
2.410
123,856
+0.02(+0.84%)
Nov 20, 2017
2.418
2.420
2.390
2.390
79,052
-0.04(-1.61%)
Nov 17, 2017
2.420
2.430
2.400
2.429
97,325
+0.00(+0.03%)
Nov 16, 2017
2.410
2.440
2.410
2.428
268,439
+0.02(+0.76%)
Nov 15, 2017
2.445
2.450
2.410
2.410
136,440
-0.03(-1.23%)
Nov 14, 2017
2.410
2.501
2.410
2.440
101,553
+0.04(+1.67%)
Nov 13, 2017
2.480
2.480
2.360
2.400
91,084
-0.02(-0.96%)
Nov 10, 2017
2.371
2.450
2.371
2.423
235,299
+0.04(+1.82%)
Nov 09, 2017
2.392
2.405
2.380
2.380
73,971
+0.00(+0.00%)
Nov 08, 2017
2.490
2.490
2.360
2.380
86,147
-0.06(-2.42%)
Nov 07, 2017
2.500
2.500
2.410
2.439
241,905
-0.03(-1.26%)
Nov 06, 2017
2.430
2.540
2.345
2.470
570,795
+0.02(+0.82%)
Nov 03, 2017
2.350
2.470
2.319
2.450
550,331
+0.14(+6.06%)
Nov 02, 2017
2.212
2.312
2.212
2.310
469,975
+0.15(+6.94%)
Nov 01, 2017
2.120
2.170
2.118
2.160
144,064
+0.05(+2.35%)
Oct 31, 2017
2.140
2.160
2.110
2.110
91,412
-0.04(-1.84%)
Oct 30, 2017
2.175
2.180
2.141
2.150
510,563
-0.01(-0.46%)
Oct 27, 2017
2.220
2.220
2.150
2.160
184,692
-0.02(-0.71%)
Oct 26, 2017
2.114
2.200
2.110
2.175
128,258
+0.02(+0.76%)
Oct 25, 2017
2.274
2.300
2.140
2.159
301,427
-0.12(-5.31%)
Oct 24, 2017
2.245
2.320
2.240
2.280
1,386,464
+0.04(+1.79%)
Oct 23, 2017
2.230
2.260
2.221
2.240
218,849
-0.01(-0.44%)
Oct 20, 2017
2.219
2.270
2.200
2.250
404,388
+0.04(+1.81%)
Oct 19, 2017
2.190
2.230
2.140
2.210
305,522
+0.04(+1.84%)
Oct 18, 2017
2.200
2.208
2.071
2.170
811,321
-0.01(-0.45%)
Oct 17, 2017
2.225
2.339
2.150
2.180
1,619,554
+0.30(+15.96%)
Oct 16, 2017
1.890
1.900
1.850
1.880
169,686
+0.03(+1.62%)
Oct 13, 2017
1.850
1.890
1.841
1.850
268,639
-0.02(-1.07%)
Oct 12, 2017
1.880
1.930
1.831
1.870
225,371
-0.01(-0.53%)
Oct 11, 2017
1.818
1.880
1.800
1.880
266,444
+0.10(+5.62%)
Oct 10, 2017
1.751
1.800
1.750
1.780
139,723
+0.05(+2.89%)
Oct 09, 2017
1.760
1.770
1.710
1.730
40,098
-0.04(-2.22%)
Oct 06, 2017
1.750
1.769
1.730
1.769
287,527
+0.03(+1.65%)
Oct 05, 2017
1.767
1.770
1.740
1.740
234,022
-0.03(-1.67%)
Oct 04, 2017
1.750
1.780
1.730
1.770
112,846
+0.02(+0.88%)
Oct 03, 2017
1.725
1.770
1.710
1.755
229,407
+0.01(+0.38%)
Oct 02, 2017
1.800
1.809
1.720
1.748
218,271
-0.07(-3.70%)
Sep 29, 2017
1.810
1.840
1.800
1.815
234,971
+0.04(+1.97%)
Sep 28, 2017
1.690
1.820
1.680
1.780
2,324,885
+0.11(+6.46%)
Sep 27, 2017
1.573
1.734
1.570
1.672
692,700
-0.17(-9.27%)
Sep 26, 2017
1.630
1.970
1.630
1.843
483,738
+0.11(+6.52%)
Sep 25, 2017
1.752
1.789
1.650
1.730
421,337
-0.08(-4.37%)
Sep 22, 2017
1.899
1.904
1.781
1.809
298,680
-0.09(-4.83%)
Sep 21, 2017
1.930
1.949
1.890
1.901
146,663
-0.03(-1.51%)
Sep 20, 2017
1.931
1.960
1.920
1.930
114,140
-0.01(-0.52%)
Sep 19, 2017
1.945
1.970
1.930
1.940
108,843
-0.00(-0.05%)
Sep 18, 2017
1.980
1.990
1.930
1.941
95,012
-0.02(-0.97%)
Sep 15, 2017
2.020
2.020
1.960
1.960
137,522
-0.01(-0.51%)
Sep 14, 2017
1.970
2.009
1.970
1.970
79,697
-0.01(-0.27%)
Sep 13, 2017
1.995
2.010
1.970
1.975
677,991
-0.00(-0.23%)
Sep 12, 2017
1.990
2.010
1.980
1.980
139,479
+0.01(+0.51%)
Sep 11, 2017
1.977
1.980
1.950
1.970
95,509
+0.02(+1.03%)
Sep 08, 2017
1.985
1.985
1.950
1.950
64,314
-0.04(-2.01%)
Sep 07, 2017
2.000
2.000
1.970
1.990
49,827
-0.02(-0.94%)
Sep 06, 2017
1.920
2.026
1.917
2.009
137,453
+0.08(+4.23%)
Sep 05, 2017
2.005
2.005
1.910
1.927
206,736
-0.08(-4.11%)
Sep 01, 2017
2.021
2.040
1.991
2.010
40,283
+0.01(+0.50%)
Aug 31, 2017
1.932
2.000
1.931
2.000
309,339
+0.07(+3.63%)
Aug 30, 2017
1.948
1.950
1.910
1.930
100,695
-0.04(-2.18%)
Aug 29, 2017
2.040
2.040
1.960
1.973
96,127
-0.06(-2.81%)
Aug 28, 2017
1.981
2.030
1.981
2.030
84,956
-0.01(-0.49%)
Aug 25, 2017
2.065
2.088
2.030
2.040
152,125
-0.03(-1.45%)
Aug 24, 2017
2.070
2.080
2.050
2.070
221,237
-0.01(-0.62%)
Aug 23, 2017
2.070
2.090
2.058
2.083
54,474
+0.00(+0.14%)
Aug 22, 2017
2.115
2.115
2.070
2.080
92,338
-0.01(-0.52%)
Aug 21, 2017
2.108
2.130
2.082
2.091
95,967
-0.01(-0.43%)
Aug 18, 2017
2.050
2.109
2.030
2.100
121,358
+0.03(+1.41%)
Aug 17, 2017
2.090
2.090
2.060
2.071
58,163
-0.00(-0.18%)
Aug 16, 2017
2.120
2.120
2.060
2.075
113,916
-0.02(-0.74%)
Aug 15, 2017
2.090
2.090
2.050
2.090
183,919
+0.01(+0.70%)
Aug 14, 2017
2.080
2.001
2.075
100,982
+0.07(+3.72%)
Aug 11, 2017
2.000
2.030
1.991
2.001
73,320
+0.00(+0.05%)
Aug 10, 2017
2.040
2.050
2.000
2.000
221,199
-0.04(-2.01%)
Aug 09, 2017
2.040
2.060
2.030
2.041
46,273
-0.02(-0.92%)
Aug 08, 2017
2.055
2.070
2.050
2.060
80,719
+0.00(+0.00%)
Aug 07, 2017
2.039
2.060
2.020
2.060
87,487
+0.01(+0.49%)
Aug 04, 2017
2.010
2.070
2.010
2.050
39,950
-0.00(-0.12%)
Aug 03, 2017
2.105
2.120
2.030
2.052
605,273
-0.06(-2.74%)
Aug 02, 2017
2.000
2.120
2.000
2.110
359,354
+0.09(+4.47%)
Aug 01, 2017
2.020
2.021
1.966
2.020
278,250
+0.00(+0.00%)
Jul 31, 2017
2.000
2.050
1.995
2.020
194,747
+0.01(+0.45%)
Jul 28, 2017
1.990
2.060
1.960
2.011
434,533
+0.08(+4.19%)
Jul 27, 2017
1.920
1.938
1.910
1.930
97,083
+0.00(+0.00%)
Jul 26, 2017
1.920
1.930
1.900
1.930
160,723
+0.02(+1.05%)
Jul 25, 2017
1.905
1.920
1.890
1.910
135,135
+0.02(+1.06%)
Jul 24, 2017
1.893
1.910
1.880
1.890
80,960
+0.00(+0.10%)
Jul 21, 2017
1.928
1.929
1.880
1.888
154,992
-0.01(-0.77%)
Jul 20, 2017
1.830
1.904
1.830
1.903
211,363
+0.04(+2.30%)
Jul 19, 2017
1.851
1.879
1.850
1.860
62,876
+0.00(+0.00%)
Jul 18, 2017
1.900
1.900
1.856
1.860
33,399
-0.01(-0.53%)
Jul 17, 2017
1.875
1.880
1.810
1.870
32,851
+0.01(+0.53%)
Jul 14, 2017
1.851
1.870
1.850
1.860
49,067
+0.03(+1.63%)
Jul 13, 2017
1.821
1.849
1.807
1.830
42,025
+0.01(+0.56%)
Jul 12, 2017
1.835
1.869
1.811
1.820
36,645
+0.00(+0.00%)
Jul 11, 2017
1.835
1.850
1.800
1.820
48,298
-0.02(-1.09%)
Jul 10, 2017
1.799
1.855
1.780
1.840
73,735
+0.04(+2.22%)
Jul 07, 2017
1.790
1.810
1.750
1.800
115,719
+0.01(+0.78%)
Jul 06, 2017
1.850
1.850
1.780
1.786
93,183
-0.03(-1.87%)
Jul 05, 2017
1.830
1.850
1.810
1.820
34,325
-0.02(-0.96%)
Jul 03, 2017
1.835
1.840
1.810
1.838
36,161
+0.02(+0.85%)
Jun 30, 2017
1.846
1.851
1.810
1.822
244,107
-0.04(-2.03%)
Jun 29, 2017
1.830
1.878
1.830
1.860
66,261
-0.01(-0.53%)
Jun 28, 2017
1.840
1.880
1.840
1.870
89,380
+0.04(+2.13%)
Jun 27, 2017
1.830
1.858
1.820
1.831
41,864
-0.02(-1.27%)
Jun 26, 2017
1.855
1.864
1.810
1.855
79,808
-0.02(-0.83%)
Jun 23, 2017
1.800
1.876
1.800
1.870
130,356
+0.06(+3.32%)
Jun 22, 2017
1.889
1.890
1.810
1.810
352,239
-0.05(-2.69%)
Jun 21, 2017
1.951
1.951
1.850
1.860
78,181
-0.11(-5.54%)
Jun 20, 2017
2.000
2.010
1.945
1.969
173,287
+0.02(+0.97%)
Jun 19, 2017
1.900
1.960
1.890
1.950
1,172,062
+0.08(+4.54%)
Jun 16, 2017
1.850
1.890
1.805
1.865
122,207
+0.04(+2.43%)
Jun 15, 2017
1.819
1.839
1.810
1.821
55,427
+0.00(+0.01%)
Jun 14, 2017
1.865
1.875
1.820
1.821
73,255
-0.06(-2.96%)
Jun 13, 2017
1.833
1.899
1.830
1.876
90,942
+0.05(+2.54%)
Jun 12, 2017
1.730
1.833
1.730
1.830
101,654
+0.07(+3.99%)
Jun 09, 2017
1.870
1.890
1.690
1.760
1,293,363
-0.11(-5.95%)
Jun 08, 2017
1.850
1.900
1.850
1.871
36,220
-0.02(-1.01%)
Jun 07, 2017
1.890
1.910
1.870
1.890
85,319
+0.00(+0.00%)
Jun 06, 2017
1.860
1.920
1.860
1.890
328,678
+0.02(+1.00%)
Jun 05, 2017
1.905
1.910
1.863
1.871
329,034
-0.04(-2.03%)
Jun 02, 2017
1.832
1.935
1.832
1.910
256,536
+0.08(+4.37%)
Jun 01, 2017
1.780
1.840
1.780
1.830
170,364
+0.03(+1.72%)
May 31, 2017
1.827
1.830
1.759
1.799
153,176
-0.02(-1.15%)
May 30, 2017
1.680
1.831
1.680
1.820
250,675
+0.14(+8.33%)
May 26, 2017
1.630
1.680
1.600
1.680
91,491
+0.07(+4.35%)
May 25, 2017
1.584
1.621
1.550
1.610
119,306
+0.01(+0.63%)
May 24, 2017
1.540
1.600
1.530
1.600
146,987
+0.06(+3.90%)
May 23, 2017
1.560
1.579
1.540
1.540
25,346
-0.03(-1.91%)
May 22, 2017
1.575
1.600
1.560
1.570
80,541
+0.02(+1.27%)
May 19, 2017
1.523
1.560
1.523
1.550
95,373
+0.05(+3.01%)
May 18, 2017
1.503
1.530
1.494
1.505
122,795
-0.01(-0.33%)
May 17, 2017
1.552
1.559
1.500
1.510
311,126
-0.05(-3.21%)
May 16, 2017
1.580
1.580
1.540
1.560
77,472
-0.01(-0.64%)
May 15, 2017
1.590
1.590
1.552
1.570
84,874
+0.03(+1.95%)
May 12, 2017
1.616
1.620
1.540
1.540
1,273,181
-0.07(-4.35%)
May 11, 2017
1.540
1.640
1.540
1.610
731,716
+0.11(+7.33%)
May 10, 2017
1.500
1.520
1.500
1.500
89,815
+0.00(+0.00%)
May 09, 2017
1.530
1.540
1.498
1.500
145,352
-0.02(-1.32%)
May 08, 2017
1.510
1.521
1.500
1.520
107,043
+0.00(+0.00%)
May 05, 2017
1.500
1.530
1.500
1.520
50,561
+0.03(+2.01%)
May 04, 2017
1.520
1.540
1.490
1.490
187,255
-0.03(-1.97%)
May 03, 2017
1.584
1.589
1.520
1.520
180,011
-0.05(-3.18%)
May 02, 2017
1.520
1.570
1.510
1.570
226,952
+0.08(+5.31%)
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.