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
Bitcoin (Bitstamp)
(DC:
USD-BITSTAMP
)
70,956.00
+351.00 (+0.50%)
Streaming Realtime Price
Updated: 2:24 AM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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, 2017
1356
1316
1353
3,593
+18.92(+1.42%)
Apr 29, 2017
1343
1316
1334
3,976
-3.42(-0.26%)
Apr 28, 2017
1347
1299
1337
8,175
+7.33(+0.55%)
Apr 27, 2017
1342
1285
1330
6,733
+41.63(+3.23%)
Apr 26, 2017
1330
1265
1288
8,628
+17.45(+1.37%)
Apr 25, 2017
1280
1251
1271
5,243
+17.01(+1.36%)
Apr 24, 2017
1254
1234
1254
3,015
+12.02(+0.97%)
Apr 23, 2017
1249
1223
1242
2,717
+1.98(+0.16%)
Apr 22, 2017
1247
1199
1240
4,085
-0.75(-0.06%)
Apr 21, 2017
1252
1232
1241
5,020
+8.27(+0.67%)
Apr 20, 2017
1244
1202
1232
6,006
+30.61(+2.55%)
Apr 19, 2017
1210
1190
1202
6,038
-0.82(-0.07%)
Apr 18, 2017
1210
1176
1203
5,495
+23.31(+1.98%)
Apr 17, 2017
1192
1161
1179
3,769
+11.11(+0.95%)
Apr 16, 2017
1179
1150
1168
2,433
-2.73(-0.23%)
Apr 15, 2017
1192
1165
1171
1,810
+0.66(+0.06%)
Apr 14, 2017
1193
1142
1170
8,995
+0.97(+0.08%)
Apr 13, 2017
1219
1141
1169
7,134
-45.34(-3.73%)
Apr 12, 2017
1225
1208
1215
3,474
-8.31(-0.68%)
Apr 11, 2017
1229
1198
1223
3,508
+15.19(+1.26%)
Apr 10, 2017
1220
1195
1208
3,631
+2.63(+0.22%)
Apr 09, 2017
1217
1174
1205
4,822
+23.68(+2.00%)
Apr 08, 2017
1197
1167
1182
2,768
-7.48(-0.63%)
Apr 07, 2017
1202
1176
1189
5,496
-6.24(-0.52%)
Apr 06, 2017
1201
1132
1195
9,126
+63.31(+5.59%)
Apr 05, 2017
1145
1111
1132
5,550
-7.06(-0.62%)
Apr 04, 2017
1163
1119
1139
7,475
+0.14(+0.01%)
Apr 03, 2017
1152
1076
1139
11,109
+60.57(+5.62%)
Apr 02, 2017
1100
1066
1078
7,521
-1.72(-0.16%)
Apr 01, 2017
1097
1062
1080
5,275
+9.30(+0.87%)
Mar 31, 2017
1081
1025
1071
12,042
+42.47(+4.13%)
Mar 30, 2017
1050
1017
1028
8,573
-7.04(-0.68%)
Mar 29, 2017
1059
1008
1035
9,389
-9.43(-0.90%)
Mar 28, 2017
1068
1015
1045
9,246
+1.89(+0.18%)
Mar 27, 2017
1043
950.64
1043
8,579
+89.38(+9.37%)
Mar 26, 2017
997.00
937.52
953.43
9,269
-1.56(-0.16%)
Mar 25, 2017
955.59
891.33
954.99
13,426
+22.87(+2.45%)
Mar 24, 2017
1032
920.00
932.12
15,917
-96.87(-9.41%)
Mar 23, 2017
1054
1011
1029
5,923
-9.01(-0.87%)
Mar 22, 2017
1115
988.00
1038
14,436
-68.02(-6.15%)
Mar 21, 2017
1118
1031
1106
11,096
+74.02(+7.17%)
Mar 20, 2017
1053
1007
1032
7,592
+9.79(+0.96%)
Mar 19, 2017
1064
957.01
1022
12,200
+68.21(+7.15%)
Mar 18, 2017
1099
944.36
954.00
21,541
-117.71(-10.98%)
Mar 17, 2017
1180
1067
1072
16,458
-107.05(-9.08%)
Mar 16, 2017
1260
1130
1179
15,261
-79.38(-6.31%)
Mar 15, 2017
1260
1238
1258
3,932
+11.23(+0.90%)
Mar 14, 2017
1260
1226
1247
5,680
+5.91(+0.48%)
Mar 13, 2017
1249
1215
1241
5,625
+12.11(+0.99%)
Mar 12, 2017
1242
1171
1229
5,811
+53.42(+4.54%)
Mar 11, 2017
1198
1084
1175
8,048
+77.47(+7.06%)
Mar 10, 2017
1350
975.00
1098
32,991
-90.97(-7.65%)
Mar 09, 2017
1208
1135
1189
7,595
+38.97(+3.39%)
Mar 08, 2017
1245
1146
1150
13,476
-83.54(-6.77%)
Mar 07, 2017
1282
1176
1234
14,309
-46.15(-3.61%)
Mar 06, 2017
1285
1251
1280
4,376
+12.51(+0.99%)
Mar 05, 2017
1275
1240
1267
2,981
+4.85(+0.38%)
Mar 04, 2017
1290
1230
1262
4,895
-24.68(-1.92%)
Mar 03, 2017
1298
1254
1287
7,555
+27.01(+2.14%)
Mar 02, 2017
1283
1215
1260
7,816
+33.02(+2.69%)
Mar 01, 2017
1231
1188
1227
5,969
+36.09(+3.03%)
Feb 28, 2017
1210
1176
1191
7,543
-3.22(-0.27%)
Feb 27, 2017
1198
1169
1194
4,627
+17.19(+1.46%)
Feb 26, 2017
1185
1133
1177
3,543
+26.63(+2.32%)
Feb 25, 2017
1185
1127
1150
6,306
-28.94(-2.45%)
Feb 24, 2017
1220
1091
1179
20,324
-12.77(-1.07%)
Feb 23, 2017
1193
1121
1192
11,054
+58.09(+5.12%)
Feb 22, 2017
1143
1098
1134
11,757
+8.89(+0.79%)
Feb 21, 2017
1127
1077
1125
8,529
+38.77(+3.57%)
Feb 20, 2017
1089
1044
1086
3,371
+32.93(+3.13%)
Feb 19, 2017
1062
1039
1053
2,293
-4.67(-0.44%)
Feb 18, 2017
1069
1046
1058
4,485
+0.13(+0.01%)
Feb 17, 2017
1065
1032
1058
6,130
+22.95(+2.22%)
Feb 16, 2017
1043
1010
1035
5,917
+23.17(+2.29%)
Feb 15, 2017
1014
1001
1012
3,298
+0.23(+0.02%)
Feb 14, 2017
1019
987.97
1012
6,550
+11.39(+1.14%)
Feb 13, 2017
1008
975.10
1000
4,559
-1.54(-0.15%)
Feb 12, 2017
1014
991.98
1002
2,707
-12.47(-1.23%)
Feb 11, 2017
1020
987.62
1014
4,517
+15.70(+1.57%)
Feb 10, 2017
1011
950.00
998.43
10,838
+20.06(+2.05%)
Feb 09, 2017
1075
913.73
978.37
25,048
-76.66(-7.27%)
Feb 08, 2017
1070
1025
1055
9,643
+1.59(+0.15%)
Feb 07, 2017
1056
1021
1053
5,309
+29.45(+2.88%)
Feb 06, 2017
1032
1005
1024
5,094
+9.44(+0.93%)
Feb 05, 2017
1035
1005
1015
4,343
-19.89(-1.92%)
Feb 04, 2017
1044
1004
1034
5,852
+19.44(+1.92%)
Feb 03, 2017
1023
987.01
1015
10,853
+6.33(+0.63%)
Feb 02, 2017
1012
973.12
1009
8,302
+25.21(+2.56%)
Feb 01, 2017
986.96
962.00
983.46
6,964
+16.05(+1.66%)
Jan 31, 2017
970.00
917.50
967.41
9,532
+46.41(+5.04%)
Jan 30, 2017
923.00
910.00
921.00
3,054
+7.22(+0.79%)
Jan 29, 2017
919.99
910.45
913.78
1,343
-3.97(-0.43%)
Jan 28, 2017
920.99
913.08
917.75
1,157
-0.26(-0.03%)
Jan 27, 2017
924.88
908.01
918.01
4,825
+1.87(+0.20%)
Jan 26, 2017
919.49
892.86
916.14
5,159
+22.73(+2.54%)
Jan 25, 2017
904.01
881.48
893.41
5,750
+3.11(+0.35%)
Jan 24, 2017
923.00
886.27
890.30
9,055
-27.50(-3.00%)
Jan 23, 2017
927.57
913.21
917.80
3,493
+0.28(+0.03%)
Jan 22, 2017
937.74
886.76
917.52
7,116
-4.35(-0.47%)
Jan 21, 2017
928.00
895.00
921.87
5,831
+26.23(+2.93%)
Jan 20, 2017
903.50
880.00
895.64
6,625
-6.56(-0.73%)
Jan 19, 2017
910.00
876.74
902.20
11,231
+25.45(+2.90%)
Jan 18, 2017
915.99
851.74
876.75
11,112
-29.85(-3.29%)
Jan 17, 2017
908.50
827.00
906.60
12,202
+75.41(+9.07%)
Jan 16, 2017
835.00
818.09
831.19
6,166
+9.54(+1.16%)
Jan 15, 2017
823.45
808.00
821.65
4,236
+1.99(+0.24%)
Jan 14, 2017
837.76
810.00
819.66
6,685
-4.66(-0.57%)
Jan 13, 2017
831.40
775.00
824.32
11,560
+20.71(+2.58%)
Jan 12, 2017
832.99
751.34
803.61
17,636
+16.73(+2.13%)
Jan 11, 2017
918.40
755.00
786.88
35,741
-121.08(-13.34%)
Jan 10, 2017
912.47
889.41
907.96
8,293
+7.98(+0.89%)
Jan 09, 2017
912.87
875.00
899.98
8,761
-7.70(-0.85%)
Jan 08, 2017
941.81
881.30
907.68
9,068
+10.54(+1.17%)
Jan 07, 2017
906.00
812.28
897.14
20,471
+3.69(+0.41%)
Jan 06, 2017
1027
871.00
893.45
27,852
-100.32(-10.09%)
Jan 05, 2017
1137
885.41
993.77
36,018
-121.23(-10.87%)
Jan 04, 2017
1140
1029
1115
21,687
+78.28(+7.55%)
Jan 03, 2017
1039
999.99
1037
8,822
+25.22(+2.49%)
Jan 02, 2017
1032
990.01
1012
8,277
+9.50(+0.95%)
Jan 01, 2017
1005
960.53
1002
6,845
+37.68(+3.91%)
Dec 31, 2016
966.37
944.11
964.32
4,096
+4.47(+0.47%)
Dec 30, 2016
970.35
931.00
959.85
10,758
-8.98(-0.93%)
Dec 29, 2016
980.74
950.00
968.83
7,940
-6.17(-0.63%)
Dec 28, 2016
975.97
929.46
975.00
12,189
+45.07(+4.85%)
Dec 27, 2016
936.42
891.00
929.93
7,177
+31.17(+3.47%)
Dec 26, 2016
905.18
887.87
898.76
3,500
+7.86(+0.88%)
Dec 25, 2016
894.97
859.00
890.90
4,652
-1.25(-0.14%)
Dec 24, 2016
918.50
878.89
892.15
6,329
-22.35(-2.44%)
Dec 23, 2016
920.00
858.93
914.50
16,247
+54.22(+6.30%)
Dec 22, 2016
875.00
826.01
860.28
12,221
+33.23(+4.02%)
Dec 21, 2016
830.01
796.82
827.05
9,326
+26.05(+3.25%)
Dec 20, 2016
803.00
787.10
801.00
4,031
+10.35(+1.31%)
Dec 19, 2016
794.39
787.01
790.65
3,880
+1.97(+0.25%)
Dec 18, 2016
790.99
780.00
788.68
2,518
+0.28(+0.04%)
Dec 17, 2016
790.88
780.35
788.40
2,572
+8.05(+1.03%)
Dec 16, 2016
782.46
771.24
780.35
3,383
+5.56(+0.72%)
Dec 15, 2016
779.08
771.00
774.79
2,972
-1.50(-0.19%)
Dec 14, 2016
781.00
770.74
776.29
2,387
-2.47(-0.32%)
Dec 13, 2016
793.27
765.10
778.76
4,849
+1.25(+0.16%)
Dec 12, 2016
779.00
768.18
777.51
2,837
+9.32(+1.21%)
Dec 11, 2016
772.33
764.01
768.19
1,381
-4.17(-0.54%)
Dec 10, 2016
774.12
768.11
772.36
2,210
+2.83(+0.37%)
Dec 09, 2016
773.99
766.29
769.53
2,903
+1.30(+0.17%)
Dec 08, 2016
772.01
762.29
768.23
4,908
+1.41(+0.18%)
Dec 07, 2016
769.61
751.78
766.82
4,805
+7.91(+1.04%)
Dec 06, 2016
759.90
747.99
758.91
6,731
+9.22(+1.23%)
Dec 05, 2016
762.09
743.00
749.69
5,591
-10.06(-1.32%)
Dec 04, 2016
762.97
752.41
759.75
3,073
-3.04(-0.40%)
Dec 03, 2016
770.99
752.41
762.79
2,802
-7.20(-0.94%)
Dec 02, 2016
778.07
750.10
769.99
8,087
+18.39(+2.45%)
Dec 01, 2016
754.98
740.18
751.60
6,138
+9.54(+1.29%)
Nov 30, 2016
744.49
727.00
742.06
6,421
+11.07(+1.51%)
Nov 29, 2016
733.29
721.00
730.99
5,198
+1.84(+0.25%)
Nov 28, 2016
732.44
724.10
729.15
4,748
+1.31(+0.18%)
Nov 27, 2016
732.00
722.44
727.84
3,477
-2.03(-0.28%)
Nov 26, 2016
737.56
722.30
729.87
2,299
-7.16(-0.97%)
Nov 25, 2016
737.03
728.00
737.03
3,373
+1.32(+0.18%)
Nov 24, 2016
741.15
729.00
735.71
4,040
-4.47(-0.60%)
Nov 23, 2016
749.98
729.92
740.18
4,485
-9.29(-1.24%)
Nov 22, 2016
750.00
730.27
749.47
4,976
+12.50(+1.70%)
Nov 21, 2016
739.20
727.03
736.97
4,015
+9.88(+1.36%)
Nov 20, 2016
753.82
714.00
727.09
5,524
-22.48(-3.00%)
Nov 19, 2016
755.07
742.63
749.57
2,004
+3.58(+0.48%)
Nov 18, 2016
752.95
731.31
745.99
4,264
+8.99(+1.22%)
Nov 17, 2016
749.98
732.22
737.00
6,893
-0.91(-0.12%)
Nov 16, 2016
742.87
708.44
737.91
11,370
+27.09(+3.81%)
Nov 15, 2016
716.54
702.86
710.82
5,922
+6.12(+0.87%)
Nov 14, 2016
705.89
697.14
704.70
7,281
+3.19(+0.45%)
Nov 13, 2016
703.00
683.23
701.51
6,092
-1.49(-0.21%)
Nov 12, 2016
716.39
701.00
703.00
2,797
-12.82(-1.79%)
Nov 11, 2016
720.94
712.24
715.82
3,371
+1.33(+0.19%)
Nov 10, 2016
722.00
707.00
714.49
4,921
-5.98(-0.83%)
Nov 09, 2016
740.86
705.45
720.47
9,723
+10.28(+1.45%)
Nov 08, 2016
712.92
701.02
710.19
5,547
+3.69(+0.52%)
Nov 07, 2016
710.16
698.26
706.50
2,986
-3.72(-0.52%)
Nov 06, 2016
714.36
697.92
710.22
2,302
+6.59(+0.94%)
Nov 05, 2016
707.34
694.71
703.63
1,969
+0.65(+0.09%)
Nov 04, 2016
707.67
681.00
702.98
5,323
+21.95(+3.22%)
Nov 03, 2016
745.19
670.32
681.03
12,385
-51.96(-7.09%)
Nov 02, 2016
735.93
717.32
732.99
4,049
+6.39(+0.88%)
Nov 01, 2016
737.00
695.38
726.60
6,536
+28.93(+4.15%)
Oct 31, 2016
706.97
683.60
697.67
4,684
+1.31(+0.19%)
Oct 30, 2016
713.98
691.49
696.36
3,729
-15.70(-2.20%)
Oct 29, 2016
717.99
684.60
712.06
4,047
+26.02(+3.79%)
Oct 28, 2016
687.23
677.05
686.04
3,710
+3.37(+0.49%)
Oct 27, 2016
685.89
665.59
682.67
4,405
+9.53(+1.42%)
Oct 26, 2016
677.00
647.62
673.14
6,823
+25.46(+3.93%)
Oct 25, 2016
657.58
643.00
647.68
6,021
-0.44(-0.07%)
Oct 24, 2016
652.25
640.00
648.12
4,640
-1.57(-0.24%)
Oct 23, 2016
656.00
647.51
649.69
2,539
-5.31(-0.81%)
Oct 22, 2016
656.00
628.57
655.00
4,356
+26.01(+4.14%)
Oct 21, 2016
632.36
627.50
628.99
3,031
+1.27(+0.20%)
Oct 20, 2016
630.22
625.00
627.72
2,063
-0.26(-0.04%)
Oct 19, 2016
638.04
624.13
627.98
4,446
-7.60(-1.20%)
Oct 18, 2016
637.80
631.52
635.58
2,731
-0.11(-0.02%)
Oct 17, 2016
639.99
632.10
635.69
3,958
-2.40(-0.38%)
Oct 16, 2016
641.40
635.18
638.09
1,286
+2.08(+0.33%)
Oct 15, 2016
642.00
635.25
636.01
1,440
-2.37(-0.37%)
Oct 14, 2016
639.99
630.45
638.38
3,140
+2.77(+0.44%)
Oct 13, 2016
636.00
630.00
635.61
2,383
+0.55(+0.09%)
Oct 12, 2016
640.00
628.76
635.06
2,665
-3.85(-0.60%)
Oct 11, 2016
639.00
614.24
638.91
8,152
+23.54(+3.83%)
Oct 10, 2016
616.47
612.09
615.37
2,214
+1.76(+0.29%)
Oct 09, 2016
614.98
610.00
613.61
1,180
-0.87(-0.14%)
Oct 08, 2016
616.99
612.50
614.48
889
+0.14(+0.02%)
Oct 07, 2016
616.34
607.52
614.34
4,064
+4.00(+0.66%)
Oct 06, 2016
610.98
607.09
610.34
2,147
-0.64(-0.10%)
Oct 05, 2016
612.00
605.76
610.98
2,278
+3.80(+0.63%)
Oct 04, 2016
612.98
604.99
607.18
3,195
+2.90(+0.48%)
Sep 26, 2016
607.27
596.10
604.28
4,018
+6.87(+1.15%)
Sep 25, 2016
601.99
596.00
597.41
1,121
-2.73(-0.45%)
Sep 24, 2016
603.59
597.76
600.14
1,133
-2.39(-0.40%)
Sep 23, 2016
602.90
593.00
602.53
4,076
+8.58(+1.44%)
Sep 22, 2016
596.42
592.50
593.95
2,332
-0.71(-0.12%)
Sep 21, 2016
607.30
592.10
594.66
3,898
-12.29(-2.02%)
Sep 20, 2016
608.88
605.35
606.95
2,441
-0.93(-0.15%)
Sep 19, 2016
609.50
603.00
607.88
2,485
-0.12(-0.02%)
Sep 18, 2016
609.06
601.97
608.00
1,297
+3.96(+0.66%)
Sep 17, 2016
607.59
601.10
604.04
1,133
-1.86(-0.31%)
Sep 16, 2016
608.99
603.50
605.90
2,602
+0.69(+0.11%)
Sep 15, 2016
608.99
602.30
605.21
3,079
-2.68(-0.44%)
Sep 14, 2016
610.69
605.98
607.89
2,905
+0.16(+0.03%)
Sep 13, 2016
609.61
603.28
607.73
3,459
+0.73(+0.12%)
Sep 12, 2016
609.15
602.00
607.00
3,551
+3.20(+0.53%)
Sep 11, 2016
628.99
594.63
603.80
5,302
-18.21(-2.93%)
Sep 10, 2016
625.00
618.67
622.01
1,516
+0.01(+0.00%)
Sep 09, 2016
627.49
612.93
622.00
3,281
-3.66(-0.58%)
Sep 08, 2016
628.98
611.66
625.66
4,476
+11.27(+1.83%)
Sep 07, 2016
615.92
604.70
614.39
4,380
+5.43(+0.89%)
Sep 06, 2016
609.74
601.00
608.96
4,038
+5.22(+0.86%)
Sep 05, 2016
607.65
592.46
603.74
3,867
-0.51(-0.08%)
Sep 04, 2016
609.05
590.88
604.25
3,980
+11.75(+1.98%)
Sep 03, 2016
598.64
569.01
592.50
4,632
+20.50(+3.58%)
Sep 02, 2016
574.20
567.03
572.00
3,003
+0.40(+0.07%)
Sep 01, 2016
572.86
566.86
571.60
3,061
+0.84(+0.15%)
Aug 31, 2016
576.49
568.40
570.76
3,656
-4.47(-0.78%)
Aug 30, 2016
576.50
568.55
575.23
4,420
+3.73(+0.65%)
Aug 29, 2016
575.00
568.60
571.50
2,363
-1.50(-0.26%)
Aug 28, 2016
573.00
566.80
573.00
1,008
+5.59(+0.99%)
Aug 27, 2016
579.09
564.81
567.41
2,724
-10.43(-1.80%)
Aug 26, 2016
582.46
574.10
577.84
3,303
+0.85(+0.15%)
Aug 25, 2016
578.75
571.16
576.99
4,215
-0.12(-0.02%)
Aug 24, 2016
582.10
575.40
577.11
2,973
-3.60(-0.62%)
Aug 23, 2016
584.99
576.00
580.71
4,208
-1.50(-0.26%)
Aug 22, 2016
585.95
572.50
582.21
5,069
+3.74(+0.65%)
Aug 21, 2016
583.99
576.01
578.47
1,208
-1.53(-0.26%)
Aug 20, 2016
580.00
568.52
580.00
2,374
+7.89(+1.38%)
Aug 19, 2016
574.86
552.30
572.11
4,636
+2.40(+0.42%)
Aug 18, 2016
575.87
568.79
569.71
3,967
-0.76(-0.13%)
Aug 17, 2016
577.86
566.02
570.47
4,149
-7.06(-1.22%)
Aug 16, 2016
579.80
563.00
577.53
4,888
+11.74(+2.07%)
Aug 15, 2016
573.69
554.90
565.79
4,545
-1.59(-0.28%)
Aug 14, 2016
584.17
556.24
567.38
4,808
-14.73(-2.53%)
Aug 13, 2016
589.98
581.71
582.11
995
-3.89(-0.66%)
Aug 12, 2016
591.19
580.47
586.00
2,169
-1.57(-0.27%)
Aug 11, 2016
597.78
585.23
587.57
2,578
-4.13(-0.70%)
Aug 10, 2016
603.00
580.01
591.70
5,160
+8.17(+1.40%)
Aug 09, 2016
591.91
579.43
583.53
3,170
-5.93(-1.01%)
Aug 08, 2016
594.10
583.58
589.46
3,184
-3.14(-0.53%)
Aug 07, 2016
598.82
582.12
592.60
2,907
+3.82(+0.65%)
Aug 06, 2016
592.00
562.56
588.78
6,089
+13.21(+2.30%)
Aug 05, 2016
580.00
562.00
575.57
4,926
+0.05(+0.01%)
Aug 04, 2016
583.97
552.00
575.52
8,589
+8.96(+1.58%)
Aug 03, 2016
572.34
514.93
566.56
17,044
+53.29(+10.38%)
Aug 02, 2016
613.03
465.28
513.27
20,535
-94.34(-15.53%)
Aug 01, 2016
630.00
604.00
607.61
5,749
-12.40(-2.00%)
Jul 31, 2016
654.71
620.01
620.01
4,536
-34.36(-5.25%)
Jul 30, 2016
657.50
652.19
654.37
711
-2.66(-0.40%)
Jul 29, 2016
657.48
653.00
657.03
1,319
+3.59(+0.55%)
Jul 28, 2016
657.89
652.41
653.44
1,921
-2.19(-0.33%)
Jul 27, 2016
659.98
646.31
655.63
2,798
+3.41(+0.52%)
Jul 26, 2016
656.94
645.01
652.22
3,390
-2.15(-0.33%)
Jul 25, 2016
661.99
652.28
654.37
2,455
-5.14(-0.78%)
Jul 24, 2016
665.00
651.99
659.51
1,412
+5.71(+0.87%)
Jul 23, 2016
656.77
645.11
653.80
1,433
+0.85(+0.13%)
Jul 22, 2016
666.30
645.00
652.95
5,048
-11.30(-1.70%)
Jul 21, 2016
667.65
660.10
664.25
2,502
-2.77(-0.42%)
Jul 20, 2016
675.00
660.00
667.02
3,451
-6.84(-1.02%)
Jul 19, 2016
675.81
666.00
673.86
1,873
+0.40(+0.06%)
Jul 18, 2016
682.21
666.12
673.46
3,022
-4.77(-0.70%)
Jul 17, 2016
684.19
661.16
678.23
3,451
+16.23(+2.45%)
Jul 16, 2016
666.67
655.00
662.00
1,659
-2.99(-0.45%)
Jul 15, 2016
670.01
658.41
664.99
3,222
+4.46(+0.68%)
Jul 14, 2016
664.93
650.01
660.53
2,584
-0.93(-0.14%)
Jul 13, 2016
671.20
654.52
661.46
6,509
-10.24(-1.52%)
Jul 12, 2016
678.00
646.05
671.70
4,150
+24.28(+3.75%)
Jul 11, 2016
659.60
639.31
647.42
3,011
+0.87(+0.13%)
Jul 10, 2016
652.60
636.80
646.55
2,343
-5.99(-0.92%)
Jul 09, 2016
665.99
626.00
652.54
6,207
-11.46(-1.73%)
Jul 08, 2016
665.00
635.00
664.00
6,524
+27.61(+4.34%)
Jul 07, 2016
678.43
605.50
636.39
12,695
-38.07(-5.64%)
Jul 06, 2016
679.00
662.13
674.46
3,553
+9.21(+1.38%)
Jul 05, 2016
682.36
661.57
665.25
3,210
-13.47(-1.98%)
Jul 04, 2016
682.35
640.10
678.72
4,286
+14.58(+2.20%)
Jul 03, 2016
704.99
646.29
664.14
7,287
-38.34(-5.46%)
Jul 02, 2016
704.93
672.74
702.48
5,443
+25.48(+3.76%)
Jul 01, 2016
684.10
659.71
677.00
6,472
+10.16(+1.52%)
Jun 30, 2016
671.22
628.06
666.84
7,472
+32.41(+5.11%)
Jun 29, 2016
646.69
621.09
634.43
9,104
-10.96(-1.70%)
Jun 28, 2016
665.51
635.50
645.39
5,649
-3.57(-0.55%)
Jun 27, 2016
653.46
618.03
648.96
9,042
+20.35(+3.24%)
Jun 26, 2016
662.90
608.64
628.61
5,295
-34.63(-5.22%)
Jun 25, 2016
684.45
639.40
663.24
6,664
+3.34(+0.51%)
Jun 24, 2016
683.88
620.82
659.90
16,148
+35.21(+5.64%)
Jun 23, 2016
632.67
540.17
624.69
25,075
+30.59(+5.15%)
Jun 22, 2016
677.63
593.03
594.10
15,929
-74.32(-11.12%)
Jun 21, 2016
735.48
625.00
668.42
32,886
-66.57(-9.06%)
Jun 20, 2016
763.99
725.00
734.99
7,842
-24.67(-3.25%)
Jun 19, 2016
764.93
740.11
759.66
2,687
+4.64(+0.61%)
Jun 18, 2016
778.85
723.02
755.02
5,883
+8.03(+1.07%)
Jun 17, 2016
778.70
706.37
746.99
14,830
-18.61(-2.43%)
Jun 16, 2016
773.07
689.80
765.60
17,779
+72.59(+10.47%)
Jun 15, 2016
695.77
672.12
693.01
5,776
+7.32(+1.07%)
Jun 14, 2016
704.50
655.00
685.69
10,638
-16.36(-2.33%)
Jun 13, 2016
725.00
655.02
702.05
17,513
+34.32(+5.14%)
Jun 12, 2016
683.02
592.13
667.73
15,150
+75.60(+12.77%)
Jun 11, 2016
594.00
575.93
592.13
2,767
+14.22(+2.46%)
Jun 10, 2016
580.00
572.00
577.91
3,469
+1.51(+0.26%)
Jun 09, 2016
583.10
572.97
576.40
3,764
-6.84(-1.17%)
Jun 08, 2016
584.25
571.86
583.24
3,298
+6.49(+1.13%)
Jun 07, 2016
594.44
563.00
576.75
6,705
-6.74(-1.16%)
Jun 06, 2016
586.02
570.59
583.49
4,494
+9.73(+1.70%)
Jun 05, 2016
582.00
566.00
573.76
5,368
-0.11(-0.02%)
Jun 04, 2016
588.71
558.54
573.87
6,271
+5.93(+1.04%)
Jun 03, 2016
578.37
535.74
567.94
8,741
+28.96(+5.37%)
Jun 02, 2016
540.00
529.13
538.98
3,978
+0.33(+0.06%)
Jun 01, 2016
542.87
525.49
538.65
5,453
+6.59(+1.24%)
May 31, 2016
548.50
515.00
532.06
12,017
+5.06(+0.96%)
May 30, 2016
535.00
510.01
527.00
6,153
+13.15(+2.56%)
May 29, 2016
540.00
485.00
513.85
8,227
-7.32(-1.40%)
May 28, 2016
529.08
468.00
521.17
12,542
+48.55(+10.27%)
May 27, 2016
478.16
452.05
472.62
12,127
+20.24(+4.47%)
May 26, 2016
452.98
446.80
452.38
3,770
+4.36(+0.97%)
May 25, 2016
449.60
443.97
448.02
3,668
+2.71(+0.61%)
May 24, 2016
446.37
441.00
445.31
3,129
+3.02(+0.68%)
May 23, 2016
442.91
436.40
442.29
2,612
+4.44(+1.01%)
May 22, 2016
443.58
435.00
437.85
2,301
-4.99(-1.13%)
May 21, 2016
443.98
435.28
442.84
1,943
+1.88(+0.43%)
May 20, 2016
444.41
435.03
440.96
3,908
-0.67(-0.15%)
May 19, 2016
453.85
441.05
441.63
5,485
-11.27(-2.49%)
May 18, 2016
455.68
452.00
452.90
2,845
-0.11(-0.02%)
May 17, 2016
456.09
452.14
453.01
3,346
-2.55(-0.56%)
May 16, 2016
458.00
451.11
455.56
3,088
-1.92(-0.42%)
May 15, 2016
458.08
454.72
457.48
1,633
+2.10(+0.46%)
May 14, 2016
457.25
453.51
455.38
1,347
-0.66(-0.14%)
May 13, 2016
456.82
452.04
456.04
2,868
+1.12(+0.25%)
May 12, 2016
455.09
448.88
454.92
3,412
+2.79(+0.62%)
May 11, 2016
457.99
449.70
452.13
3,426
+2.22(+0.49%)
May 10, 2016
463.00
447.38
449.91
5,683
-11.72(-2.54%)
May 09, 2016
464.79
455.62
461.63
3,576
+3.82(+0.83%)
May 08, 2016
459.69
455.95
457.81
1,309
-0.34(-0.07%)
May 07, 2016
461.00
455.95
458.15
2,011
-1.58(-0.34%)
May 06, 2016
463.97
447.03
459.73
5,720
+10.90(+2.43%)
May 05, 2016
450.00
445.11
448.83
2,398
+2.53(+0.57%)
May 04, 2016
451.68
444.15
446.30
3,304
-5.40(-1.20%)
May 03, 2016
452.00
440.78
451.70
5,604
+8.16(+1.84%)
May 02, 2016
453.80
438.59
443.54
6,336
-7.85(-1.74%)
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.