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
REIT Review Composite Index
(CIX:
REIT
)
1,068.43
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 (%)
Apr 30, 2014
974.63
983.13
969.31
980.22
0
+4.30(+0.44%)
Apr 29, 2014
978.29
983.19
970.21
975.91
0
-1.41(-0.14%)
Apr 28, 2014
970.41
981.10
964.68
977.33
0
+11.26(+1.17%)
Apr 25, 2014
967.71
973.08
961.16
966.07
0
-3.29(-0.34%)
Apr 24, 2014
965.29
973.23
960.46
969.36
0
+6.62(+0.69%)
Apr 23, 2014
965.50
969.00
957.64
962.74
0
-3.78(-0.39%)
Apr 22, 2014
963.63
970.21
956.12
966.52
0
+2.22(+0.23%)
Apr 21, 2014
960.95
967.64
956.49
964.30
0
+4.01(+0.42%)
Apr 17, 2014
960.29
960.29
960.29
0
-4.01(-0.42%)
Apr 16, 2014
959.93
967.85
954.27
964.30
0
+6.68(+0.70%)
Apr 15, 2014
947.25
960.71
944.03
957.62
0
+9.92(+1.05%)
Apr 14, 2014
947.51
952.43
938.98
947.70
0
+5.39(+0.57%)
Apr 11, 2014
942.98
953.33
938.27
942.31
0
-5.78(-0.61%)
Apr 10, 2014
956.96
963.72
944.80
948.09
0
-8.53(-0.89%)
Apr 09, 2014
958.90
963.08
949.47
956.62
0
-1.99(-0.21%)
Apr 08, 2014
951.50
961.35
947.30
958.61
0
+4.03(+0.42%)
Apr 07, 2014
941.98
963.09
947.38
954.58
0
+3.20(+0.34%)
Apr 04, 2014
944.03
959.56
944.46
951.38
0
+3.31(+0.35%)
Apr 03, 2014
943.97
955.30
942.38
948.08
0
-2.65(-0.28%)
Apr 02, 2014
939.40
954.68
942.81
950.72
0
+1.04(+0.11%)
Apr 01, 2014
945.25
952.92
937.45
949.68
0
+4.08(+0.43%)
Mar 31, 2014
941.71
950.47
933.37
945.61
0
+6.79(+0.72%)
Mar 28, 2014
934.38
944.43
931.93
938.82
0
+5.41(+0.58%)
Mar 27, 2014
926.35
936.87
920.97
933.40
0
+3.97(+0.43%)
Mar 26, 2014
942.15
944.97
927.41
929.43
0
-10.53(-1.12%)
Mar 25, 2014
935.67
944.48
930.50
939.96
0
+8.24(+0.88%)
Mar 24, 2014
938.30
941.42
924.49
931.72
0
-5.38(-0.57%)
Mar 21, 2014
933.25
942.56
927.44
937.10
0
+8.69(+0.94%)
Mar 20, 2014
924.38
931.45
915.42
928.41
0
+2.28(+0.25%)
Mar 19, 2014
943.99
950.08
922.03
926.13
0
-17.83(-1.89%)
Mar 18, 2014
939.70
946.76
934.98
943.96
0
+3.41(+0.36%)
Mar 17, 2014
941.39
947.59
935.38
940.55
0
+2.43(+0.26%)
Mar 14, 2014
933.57
945.42
932.66
938.12
0
+1.84(+0.20%)
Mar 13, 2014
941.37
944.68
931.56
936.28
0
-4.35(-0.46%)
Mar 12, 2014
935.02
944.79
933.37
940.63
0
+1.17(+0.12%)
Mar 11, 2014
934.76
944.14
932.40
939.46
0
+5.93(+0.64%)
Mar 10, 2014
936.67
940.94
928.23
933.53
0
-4.80(-0.51%)
Mar 07, 2014
946.09
948.76
930.82
938.33
0
-10.02(-1.06%)
Mar 06, 2014
954.94
958.15
943.63
948.35
0
-6.29(-0.66%)
Mar 05, 2014
955.08
960.59
946.02
954.64
0
-1.69(-0.18%)
Mar 04, 2014
949.52
959.56
946.41
956.32
0
+13.63(+1.45%)
Mar 03, 2014
936.78
946.62
931.47
942.69
0
+0.75(+0.08%)
Feb 28, 2014
935.07
946.84
931.28
941.94
0
+7.17(+0.77%)
Feb 27, 2014
934.63
942.54
927.60
934.77
0
-0.90(-0.10%)
Feb 26, 2014
935.30
942.45
928.77
935.67
0
+2.56(+0.27%)
Feb 25, 2014
932.08
941.50
926.32
933.11
0
+2.01(+0.22%)
Feb 24, 2014
931.08
940.72
926.62
931.09
0
+2.60(+0.28%)
Feb 21, 2014
927.65
935.34
920.33
928.49
0
+0.34(+0.04%)
Feb 20, 2014
929.20
937.64
921.49
928.15
0
-1.61(-0.17%)
Feb 19, 2014
926.67
940.55
923.39
929.76
0
+0.12(+0.01%)
Feb 18, 2014
926.34
932.19
918.79
929.64
0
+3.96(+0.43%)
Feb 17, 2014
0.0079
925.68
925.68
925.68
0
+0.00(+0.00%)
Feb 14, 2014
922.05
930.30
918.01
925.68
0
+1.71(+0.19%)
Feb 13, 2014
915.53
929.76
913.66
923.97
0
+4.15(+0.45%)
Feb 12, 2014
920.48
924.85
913.11
919.82
0
-1.77(-0.19%)
Feb 11, 2014
915.64
927.72
911.37
921.59
0
+4.12(+0.45%)
Feb 10, 2014
908.80
920.46
904.01
917.47
0
+8.82(+0.97%)
Feb 07, 2014
903.90
912.99
897.37
908.65
0
+6.96(+0.77%)
Feb 06, 2014
894.48
906.08
891.74
901.68
0
+6.39(+0.71%)
Feb 05, 2014
892.89
901.20
886.22
895.29
0
-1.12(-0.12%)
Feb 04, 2014
887.83
900.48
882.30
896.41
0
+10.43(+1.18%)
Feb 03, 2014
900.00
902.80
881.96
885.98
0
-15.09(-1.67%)
Jan 31, 2014
887.93
906.50
884.40
901.07
0
+5.84(+0.65%)
Jan 30, 2014
887.34
900.99
884.03
895.23
0
+11.71(+1.33%)
Jan 29, 2014
884.52
893.02
876.50
883.51
0
-5.49(-0.62%)
Jan 28, 2014
883.00
894.51
880.72
889.00
0
+5.37(+0.61%)
Jan 27, 2014
889.35
896.23
879.02
883.63
0
-5.15(-0.58%)
Jan 24, 2014
896.42
900.35
885.05
888.77
0
-10.75(-1.20%)
Jan 23, 2014
898.18
904.97
893.52
899.52
0
-3.36(-0.37%)
Jan 22, 2014
900.87
908.77
896.98
902.89
0
+2.92(+0.32%)
Jan 21, 2014
895.84
904.93
891.57
899.96
0
+7.59(+0.85%)
Jan 20, 2014
0.0139
892.38
892.38
892.38
0
-0.25(-0.03%)
Jan 17, 2014
896.67
900.02
888.73
892.63
0
-4.33(-0.48%)
Jan 16, 2014
893.13
900.15
890.22
896.96
0
+2.56(+0.29%)
Jan 15, 2014
890.10
899.42
888.48
894.39
0
+4.41(+0.50%)
Jan 14, 2014
885.47
894.36
881.78
889.99
0
+5.72(+0.65%)
Jan 13, 2014
886.53
893.83
879.78
884.26
0
-5.18(-0.58%)
Jan 10, 2014
882.97
893.72
878.54
889.44
0
+10.21(+1.16%)
Jan 09, 2014
880.49
884.49
869.69
879.23
0
+0.05(+0.01%)
Jan 08, 2014
880.07
885.51
871.40
879.18
0
-2.75(-0.31%)
Jan 07, 2014
880.39
888.99
874.72
881.93
0
+2.08(+0.24%)
Jan 06, 2014
877.57
885.98
871.62
879.86
0
+3.23(+0.37%)
Jan 03, 2014
870.87
881.67
867.28
876.62
0
+5.88(+0.68%)
Jan 02, 2014
870.32
877.11
862.82
870.74
0
-1.54(-0.18%)
Dec 31, 2013
872.29
872.29
872.29
0
-3.30(-0.38%)
Dec 30, 2013
873.36
880.21
870.24
875.58
0
+1.07(+0.12%)
Dec 27, 2013
874.42
878.02
867.22
874.51
0
-2.76(-0.31%)
Dec 26, 2013
878.89
885.35
873.26
877.27
0
+0.27(+0.03%)
Dec 24, 2013
834.58
881.11
871.89
877.00
0
+1.77(+0.20%)
Dec 23, 2013
877.45
883.80
871.14
875.22
0
+1.76(+0.20%)
Dec 20, 2013
866.89
876.46
863.39
873.46
0
+6.62(+0.76%)
Dec 19, 2013
875.10
878.76
860.51
866.85
0
-12.36(-1.41%)
Dec 18, 2013
865.22
882.15
853.78
879.20
0
+13.72(+1.59%)
Dec 17, 2013
859.71
869.00
855.31
865.48
0
+4.78(+0.56%)
Dec 16, 2013
859.92
867.25
854.54
860.70
0
+2.54(+0.30%)
Dec 13, 2013
858.39
870.24
852.70
858.16
0
+3.29(+0.38%)
Dec 12, 2013
860.98
865.25
851.23
854.87
0
-6.67(-0.77%)
Dec 11, 2013
880.78
882.30
859.50
861.54
0
-18.61(-2.11%)
Dec 10, 2013
879.81
888.46
875.91
880.14
0
-1.11(-0.13%)
Dec 09, 2013
877.42
884.59
871.02
881.26
0
+3.91(+0.45%)
Dec 06, 2013
876.29
882.82
869.57
877.34
0
+6.47(+0.74%)
Dec 05, 2013
866.18
875.60
859.93
870.87
0
+2.12(+0.24%)
Dec 04, 2013
858.14
877.49
853.81
868.75
0
+4.55(+0.53%)
Dec 03, 2013
861.04
870.32
856.60
864.21
0
+0.05(+0.01%)
Dec 02, 2013
869.50
875.19
858.42
864.15
0
-4.99(-0.57%)
Nov 29, 2013
878.35
882.31
866.77
869.14
0
-8.00(-0.91%)
Nov 28, 2013
829.69
879.02
866.36
877.14
0
-0.00(-0.00%)
Nov 27, 2013
868.75
879.09
865.74
877.14
0
+9.77(+1.13%)
Nov 26, 2013
870.46
876.33
862.70
867.38
0
-3.47(-0.40%)
Nov 25, 2013
876.26
880.02
867.06
870.85
0
-4.72(-0.54%)
Nov 22, 2013
879.57
882.14
869.27
875.57
0
-3.82(-0.43%)
Nov 21, 2013
874.74
882.71
870.07
879.39
0
+6.13(+0.70%)
Nov 20, 2013
882.69
891.39
869.30
873.26
0
-9.23(-1.05%)
Nov 19, 2013
887.39
892.68
877.90
882.49
0
-6.79(-0.76%)
Nov 18, 2013
895.54
900.14
886.31
889.28
0
-5.90(-0.66%)
Nov 15, 2013
891.50
900.14
886.76
895.19
0
+2.36(+0.26%)
Nov 14, 2013
888.25
900.66
885.35
892.83
0
+11.86(+1.35%)
Nov 12, 2013
883.63
887.79
873.13
880.97
0
-5.32(-0.60%)
Nov 11, 2013
884.08
893.20
880.96
886.29
0
+0.07(+0.01%)
Nov 08, 2013
890.61
895.67
872.01
886.22
0
-10.30(-1.15%)
Nov 07, 2013
907.53
912.27
893.30
896.52
0
-13.77(-1.51%)
Nov 06, 2013
911.52
920.01
906.31
910.29
0
+0.27(+0.03%)
Nov 05, 2013
918.13
924.32
906.14
910.02
0
-15.37(-1.66%)
Nov 04, 2013
923.90
930.00
914.99
925.39
0
+2.26(+0.24%)
Nov 01, 2013
919.54
931.12
911.23
923.13
0
+4.93(+0.54%)
Oct 31, 2013
924.41
930.50
911.53
918.21
0
-5.61(-0.61%)
Oct 30, 2013
927.57
933.97
916.97
923.81
0
-6.96(-0.75%)
Oct 29, 2013
936.37
940.61
922.71
930.77
0
-8.27(-0.88%)
Oct 28, 2013
945.98
948.07
930.00
939.04
0
-7.06(-0.75%)
Oct 25, 2013
938.88
951.38
931.47
946.09
0
+7.73(+0.82%)
Oct 24, 2013
937.09
944.90
929.02
938.36
0
-0.63(-0.07%)
Oct 23, 2013
935.74
942.94
929.80
939.00
0
-0.01(-0.00%)
Oct 22, 2013
931.65
944.99
926.23
939.01
0
+8.96(+0.96%)
Oct 21, 2013
934.92
937.30
923.67
930.05
0
-5.42(-0.58%)
Oct 18, 2013
940.78
944.29
929.36
935.47
0
-2.23(-0.24%)
Oct 17, 2013
921.32
940.00
918.21
937.70
0
+14.00(+1.52%)
Oct 16, 2013
910.73
926.05
907.86
923.70
0
+16.21(+1.79%)
Oct 15, 2013
907.04
915.95
902.63
907.50
0
-3.71(-0.41%)
Oct 14, 2013
904.94
914.32
900.86
911.20
0
-0.18(-0.02%)
Oct 11, 2013
898.45
912.64
895.11
911.38
0
+9.32(+1.03%)
Oct 10, 2013
887.58
903.67
884.76
902.06
0
+21.37(+2.43%)
Oct 09, 2013
880.64
890.09
876.04
880.69
0
+0.06(+0.01%)
Oct 08, 2013
888.67
893.99
878.81
880.63
0
-10.13(-1.14%)
Oct 07, 2013
876.94
896.33
878.29
890.76
0
+3.20(+0.36%)
Oct 04, 2013
883.83
895.33
880.02
887.56
0
-0.37(-0.04%)
Oct 03, 2013
896.92
904.25
882.07
887.93
0
-15.89(-1.76%)
Oct 02, 2013
895.41
909.01
893.03
903.82
0
-0.28(-0.03%)
Oct 01, 2013
890.67
913.93
888.18
904.10
0
+5.75(+0.64%)
Sep 27, 2013
898.70
905.21
891.58
898.34
0
-5.20(-0.58%)
Sep 26, 2013
898.75
906.16
895.09
903.55
0
+3.94(+0.44%)
Sep 25, 2013
897.84
904.16
891.93
899.61
0
+2.22(+0.25%)
Sep 24, 2013
904.06
909.19
894.50
897.39
0
-8.38(-0.93%)
Sep 23, 2013
907.87
917.09
900.91
905.77
0
-2.24(-0.25%)
Sep 20, 2013
925.42
928.03
906.12
908.00
0
-16.69(-1.80%)
Sep 19, 2013
927.02
938.25
920.11
924.69
0
-1.06(-0.11%)
Sep 18, 2013
894.85
928.07
885.53
925.75
0
+30.50(+3.41%)
Sep 17, 2013
894.82
904.24
890.34
895.26
0
-0.85(-0.09%)
Sep 16, 2013
904.60
907.59
890.83
896.10
0
+8.67(+0.98%)
Sep 13, 2013
883.94
892.12
881.09
887.43
0
+2.56(+0.29%)
Sep 12, 2013
890.71
897.29
881.74
884.88
0
-5.98(-0.67%)
Sep 11, 2013
884.22
893.33
879.92
890.86
0
+3.74(+0.42%)
Sep 10, 2013
890.51
895.29
879.39
887.12
0
-0.57(-0.06%)
Sep 09, 2013
873.40
888.85
869.46
887.69
0
+16.94(+1.95%)
Sep 06, 2013
865.95
879.44
863.05
870.75
0
+13.30(+1.55%)
Sep 05, 2013
866.30
869.84
854.28
857.45
0
-9.43(-1.09%)
Sep 04, 2013
859.75
871.96
855.20
866.88
0
+7.40(+0.86%)
Sep 03, 2013
874.21
877.37
850.02
859.48
0
-7.05(-0.81%)
Sep 02, 2013
837.43
878.78
863.72
866.53
0
-0.00(-0.00%)
Aug 30, 2013
873.16
879.14
863.59
866.53
0
-6.19(-0.71%)
Aug 29, 2013
867.58
875.46
862.71
872.72
0
+1.32(+0.15%)
Aug 28, 2013
874.70
879.43
865.61
871.40
0
-4.52(-0.52%)
Aug 27, 2013
871.77
882.96
866.74
875.92
0
-3.96(-0.45%)
Aug 26, 2013
883.08
887.89
875.85
879.88
0
-2.63(-0.30%)
Aug 23, 2013
875.18
885.52
869.58
882.51
0
+9.34(+1.07%)
Aug 22, 2013
869.11
876.14
860.90
873.17
0
+5.55(+0.64%)
Aug 21, 2013
865.81
881.11
855.59
867.62
0
-1.64(-0.19%)
Aug 20, 2013
852.68
874.83
851.46
869.26
0
+18.28(+2.15%)
Aug 19, 2013
860.42
865.47
848.64
850.98
0
-10.94(-1.27%)
Aug 16, 2013
878.51
882.40
859.83
861.92
0
-19.84(-2.25%)
Aug 15, 2013
890.17
894.08
875.38
881.76
0
-17.93(-1.99%)
Aug 14, 2013
901.53
907.02
895.13
899.69
0
-2.92(-0.32%)
Aug 13, 2013
914.48
917.31
897.31
902.61
0
-12.12(-1.32%)
Aug 12, 2013
917.75
921.90
908.00
914.73
0
-5.78(-0.63%)
Aug 09, 2013
911.63
927.25
909.16
920.51
0
+6.88(+0.75%)
Aug 08, 2013
915.66
919.86
906.44
913.64
0
+0.10(+0.01%)
Aug 07, 2013
913.89
919.54
906.69
913.54
0
-2.93(-0.32%)
Aug 06, 2013
917.35
926.10
911.31
916.46
0
-3.52(-0.38%)
Aug 05, 2013
919.55
926.99
913.63
919.99
0
-1.40(-0.15%)
Aug 02, 2013
922.26
933.03
915.20
921.39
0
-3.25(-0.35%)
Aug 01, 2013
933.00
939.72
918.60
924.64
0
-4.37(-0.47%)
Jul 31, 2013
944.60
949.85
919.40
929.01
0
-13.60(-1.44%)
Jul 30, 2013
948.47
957.60
937.81
942.61
0
-2.15(-0.23%)
Jul 29, 2013
950.22
955.19
940.94
944.76
0
-6.80(-0.71%)
Jul 26, 2013
947.53
956.42
939.07
951.56
0
+0.78(+0.08%)
Jul 25, 2013
945.43
954.98
940.14
950.78
0
+2.72(+0.29%)
Jul 24, 2013
968.73
971.03
940.93
948.07
0
-19.51(-2.02%)
Jul 23, 2013
970.82
974.11
961.62
967.58
0
-1.25(-0.13%)
Jul 22, 2013
964.12
971.85
960.66
968.83
0
+4.16(+0.43%)
Jul 19, 2013
966.31
971.28
958.83
964.67
0
-0.69(-0.07%)
Jul 18, 2013
959.08
969.09
954.98
965.35
0
+8.82(+0.92%)
Jul 17, 2013
955.41
962.40
950.15
956.53
0
-2.06(-0.22%)
Jul 16, 2013
957.94
965.01
953.42
958.60
0
-0.04(-0.00%)
Jul 15, 2013
954.28
963.15
949.53
958.63
0
+3.14(+0.33%)
Jul 12, 2013
960.57
964.84
949.02
955.49
0
-5.49(-0.57%)
Jul 11, 2013
947.79
964.15
945.63
960.98
0
+24.50(+2.62%)
Jul 10, 2013
936.46
942.28
927.03
936.48
0
-1.76(-0.19%)
Jul 09, 2013
929.18
942.67
925.52
938.24
0
+12.34(+1.33%)
Jul 08, 2013
925.38
936.28
921.06
925.90
0
+1.24(+0.13%)
Jul 05, 2013
930.23
934.46
903.17
924.66
0
-3.08(-0.33%)
Jul 04, 2013
899.86
935.44
917.97
927.74
0
+0.00(+0.00%)
Jul 03, 2013
930.92
935.63
917.68
927.74
0
-8.40(-0.90%)
Jul 02, 2013
920.85
940.83
919.49
936.14
0
+14.07(+1.53%)
Jul 01, 2013
929.43
936.07
917.95
922.07
0
-2.54(-0.28%)
Jun 28, 2013
928.13
937.25
917.82
924.62
0
+12.08(+1.32%)
Jun 26, 2013
908.53
919.89
903.80
912.53
0
+10.38(+1.15%)
Jun 25, 2013
893.48
908.17
885.02
902.16
0
+15.77(+1.78%)
Jun 24, 2013
881.02
905.96
865.98
886.39
0
-5.04(-0.57%)
Jun 21, 2013
885.19
901.85
874.04
891.43
0
+11.60(+1.32%)
Jun 20, 2013
908.54
910.90
874.15
879.83
0
-37.26(-4.06%)
Jun 19, 2013
945.75
949.97
912.99
917.09
0
-28.74(-3.04%)
Jun 18, 2013
941.28
952.59
936.05
945.83
0
+4.31(+0.46%)
Jun 17, 2013
944.57
952.57
934.24
941.52
0
+1.94(+0.21%)
Jun 14, 2013
935.94
952.39
930.31
939.58
0
+2.66(+0.28%)
Jun 13, 2013
910.86
940.78
908.12
936.93
0
+24.80(+2.72%)
Jun 12, 2013
929.62
931.50
909.13
912.13
0
-13.62(-1.47%)
Jun 11, 2013
932.00
939.19
921.84
925.74
0
-14.36(-1.53%)
Jun 10, 2013
947.92
952.13
934.93
940.11
0
-6.94(-0.73%)
Jun 07, 2013
950.57
955.84
933.09
947.04
0
-1.55(-0.16%)
Jun 06, 2013
932.37
950.41
926.17
948.60
0
+14.71(+1.58%)
Jun 05, 2013
939.61
947.42
928.86
933.88
0
-8.64(-0.92%)
Jun 04, 2013
953.61
959.64
939.31
942.52
0
-10.38(-1.09%)
Jun 03, 2013
948.17
961.07
936.57
952.89
0
+5.21(+0.55%)
May 31, 2013
956.21
966.89
945.44
947.68
0
-12.26(-1.28%)
May 30, 2013
968.10
976.44
956.21
959.95
0
-8.66(-0.89%)
May 29, 2013
979.47
983.49
954.03
968.61
0
-19.28(-1.95%)
May 28, 2013
1007
1013
981.18
987.89
0
-10.29(-1.03%)
May 27, 2013
963.34
1004
985.09
998.18
0
+0.00(+0.00%)
May 24, 2013
995.80
1004
984.72
998.18
0
-2.81(-0.28%)
May 23, 2013
1007
1013
988.16
1001
0
-15.58(-1.53%)
May 22, 2013
1041
1052
1011
1017
0
-25.47(-2.44%)
May 21, 2013
1038
1047
1035
1042
0
+5.61(+0.54%)
May 20, 2013
1034
1041
1029
1036
0
+1.44(+0.14%)
May 17, 2013
1031
1039
1026
1035
0
+6.57(+0.64%)
May 16, 2013
1029
1039
1022
1028
0
-6.98(-0.67%)
May 15, 2013
1027
1038
1020
1035
0
+10.22(+1.00%)
May 13, 2013
1020
1028
1016
1025
0
+4.11(+0.40%)
May 10, 2013
1019
1026
1013
1021
0
+3.68(+0.36%)
May 09, 2013
1023
1027
1013
1017
0
-7.68(-0.75%)
May 08, 2013
1023
1031
1016
1025
0
+0.34(+0.03%)
May 07, 2013
1019
1028
1013
1025
0
+5.60(+0.55%)
May 06, 2013
1012
1023
1011
1019
0
+4.63(+0.46%)
May 03, 2013
1018
1021
1008
1014
0
+2.14(+0.21%)
May 02, 2013
1008
1020
1003
1012
0
+6.24(+0.62%)
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.