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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.500
+0.070 (+2.88%)
Streaming Delayed Price
Updated: 1:06 PM EDT, Jun 6, 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 29, 2022
3.284
3.301
3.135
3.144
46,797,828
-0.03(-1.10%)
Apr 28, 2022
3.144
3.196
3.096
3.179
44,335,228
-0.01(-0.27%)
Apr 27, 2022
3.179
3.214
3.127
3.188
58,590,228
+0.02(+0.55%)
Apr 26, 2022
3.240
3.240
3.144
3.170
47,282,256
-0.20(-5.96%)
Apr 25, 2022
3.397
3.423
3.292
3.371
48,318,660
-0.06(-1.78%)
Apr 22, 2022
3.511
3.520
3.415
3.432
32,411,554
-0.07(-2.00%)
Apr 21, 2022
3.651
3.651
3.498
3.502
22,673,942
-0.14(-3.84%)
Apr 20, 2022
3.616
3.659
3.598
3.642
22,268,302
+0.01(+0.24%)
Apr 19, 2022
3.651
3.703
3.292
3.633
30,579,652
-0.39(-9.76%)
Apr 18, 2022
3.991
4.061
3.965
4.026
39,905,728
+0.10(+2.44%)
Apr 14, 2022
3.939
3.962
3.886
3.930
34,912,668
-0.04(-1.10%)
Apr 13, 2022
3.939
3.991
3.904
3.974
37,195,008
+0.04(+1.11%)
Apr 12, 2022
4.017
4.035
3.921
3.930
33,380,652
-0.02(-0.44%)
Apr 11, 2022
3.939
4.000
3.921
3.947
37,553,372
+0.03(+0.67%)
Apr 08, 2022
3.886
3.947
3.825
3.921
45,843,704
+0.04(+1.13%)
Apr 07, 2022
3.843
3.895
3.790
3.878
48,344,716
-0.01(-0.22%)
Apr 06, 2022
3.878
3.921
3.834
3.886
51,307,564
-0.06(-1.55%)
Apr 05, 2022
4.026
4.052
3.921
3.947
51,853,476
-0.16(-3.83%)
Apr 04, 2022
4.087
4.122
4.039
4.105
37,563,112
+0.03(+0.72%)
Apr 01, 2022
4.110
4.114
4.036
4.075
34,588,184
+0.03(+0.65%)
Mar 31, 2022
4.075
4.119
4.032
4.049
28,563,218
-0.02(-0.43%)
Mar 30, 2022
4.075
4.101
4.014
4.066
31,179,174
-0.03(-0.85%)
Mar 29, 2022
4.093
4.134
4.066
4.101
47,441,036
+0.08(+1.95%)
Mar 28, 2022
4.032
4.040
3.953
4.023
34,897,176
-0.03(-0.65%)
Mar 25, 2022
3.970
4.075
3.962
4.049
59,097,056
+0.10(+2.65%)
Mar 24, 2022
3.918
4.032
3.905
3.944
45,477,568
+0.07(+1.80%)
Mar 23, 2022
3.840
3.901
3.813
3.874
35,870,868
+0.03(+0.68%)
Mar 22, 2022
3.840
3.883
3.813
3.848
36,189,308
+0.08(+2.08%)
Mar 21, 2022
3.700
3.770
3.674
3.770
42,783,084
+0.12(+3.35%)
Mar 18, 2022
3.604
3.656
3.586
3.648
55,209,984
+0.03(+0.72%)
Mar 17, 2022
3.586
3.643
3.525
3.621
44,327,608
+0.04(+1.22%)
Mar 16, 2022
3.499
3.578
3.484
3.578
49,117,932
+0.11(+3.27%)
Mar 15, 2022
3.482
3.534
3.429
3.464
49,532,316
-0.04(-1.24%)
Mar 14, 2022
3.595
3.639
3.508
3.508
45,014,328
-0.01(-0.25%)
Mar 11, 2022
3.595
3.613
3.508
3.517
41,964,984
-0.06(-1.71%)
Mar 10, 2022
3.482
3.578
3.578
38,854,188
-0.01(-0.24%)
Mar 09, 2022
3.517
3.629
3.517
3.586
45,577,616
+0.22(+6.48%)
Mar 08, 2022
3.299
3.421
3.268
3.368
53,632,248
+0.11(+3.49%)
Mar 07, 2022
3.377
3.394
3.255
3.255
42,759,580
-0.13(-3.87%)
Mar 04, 2022
3.412
3.421
3.333
3.386
45,383,912
-0.14(-3.96%)
Mar 03, 2022
3.534
3.543
3.482
3.525
35,487,548
+0.13(+3.70%)
Mar 02, 2022
3.347
3.417
3.321
3.400
38,382,336
+0.06(+1.83%)
Mar 01, 2022
3.347
3.443
3.321
3.339
38,236,388
-0.03(-0.78%)
Feb 28, 2022
3.347
3.374
3.313
3.365
26,410,272
-0.04(-1.28%)
Feb 25, 2022
3.374
3.435
3.382
3.408
44,394,488
+0.00(+0.00%)
Feb 24, 2022
3.382
3.435
3.305
3.408
83,509,408
-0.20(-5.56%)
Feb 23, 2022
3.644
3.653
3.592
3.609
29,096,458
+0.04(+1.22%)
Feb 22, 2022
3.626
3.626
3.539
3.565
47,842,112
-0.03(-0.73%)
Feb 18, 2022
3.592
0
+0.07(+1.98%)
Feb 17, 2022
3.583
3.592
3.513
3.522
24,907,076
-0.07(-2.06%)
Feb 16, 2022
3.539
3.609
3.530
3.596
30,779,014
+0.05(+1.35%)
Feb 15, 2022
3.539
3.565
3.504
3.548
28,437,686
+0.07(+2.01%)
Feb 14, 2022
3.478
3.496
3.435
3.478
45,776,628
-0.01(-0.25%)
Feb 11, 2022
3.513
3.574
3.452
3.487
74,988,944
+0.02(+0.50%)
Feb 10, 2022
3.443
3.539
3.443
3.469
76,864,488
+0.04(+1.27%)
Feb 09, 2022
3.478
3.487
3.408
3.426
141,039,632
-0.33(-8.82%)
Feb 08, 2022
3.748
3.788
3.670
3.757
40,905,672
+0.01(+0.23%)
Feb 07, 2022
3.714
3.801
3.714
3.748
38,586,728
+0.01(+0.23%)
Feb 04, 2022
3.705
3.757
3.687
3.740
37,306,536
+0.02(+0.47%)
Feb 03, 2022
3.653
3.748
3.722
43,911,452
+0.05(+1.43%)
Feb 02, 2022
3.705
3.705
3.635
3.670
33,024,726
-0.11(-2.91%)
Feb 01, 2022
3.728
3.780
3.719
3.780
29,564,074
+0.04(+1.17%)
Jan 31, 2022
3.606
3.745
3.737
40,918,996
+0.11(+3.13%)
Jan 28, 2022
3.588
3.632
3.554
3.623
49,620,984
+0.05(+1.46%)
Jan 27, 2022
3.615
3.641
3.519
3.571
49,985,172
+0.03(+0.74%)
Jan 26, 2022
3.519
3.588
3.493
3.545
74,413,968
+0.02(+0.49%)
Jan 25, 2022
3.397
3.545
3.345
3.527
67,063,024
+0.16(+4.65%)
Jan 24, 2022
3.336
3.371
3.275
3.371
80,905,760
+0.04(+1.31%)
Jan 21, 2022
3.371
3.397
3.310
3.327
50,388,292
-0.03(-0.78%)
Jan 20, 2022
3.353
3.414
3.345
3.353
35,475,672
+0.00(+0.00%)
Jan 19, 2022
3.362
3.388
3.318
3.353
40,900,532
+0.07(+2.12%)
Jan 18, 2022
3.327
3.353
3.266
3.284
59,378,568
+0.00(+0.00%)
Jan 14, 2022
3.284
0
+0.06(+1.89%)
Jan 13, 2022
3.179
3.257
3.166
3.223
44,970,172
+0.04(+1.37%)
Jan 12, 2022
3.179
3.205
3.136
3.179
52,352,824
+0.00(+0.00%)
Jan 11, 2022
3.092
3.179
3.092
3.179
42,614,836
+0.10(+3.40%)
Jan 10, 2022
3.101
3.118
3.057
3.075
47,722,000
-0.03(-1.12%)
Jan 07, 2022
2.996
3.109
2.987
3.109
43,017,176
+0.07(+2.29%)
Jan 06, 2022
2.996
3.048
2.973
3.040
41,801,516
+0.10(+3.25%)
Jan 05, 2022
3.040
3.066
2.944
2.944
42,198,104
-0.06(-2.03%)
Jan 04, 2022
2.987
3.066
2.983
3.005
49,479,076
-0.01(-0.48%)
Jan 03, 2022
2.976
3.028
2.967
3.019
40,992,256
+0.04(+1.46%)
Dec 31, 2021
2.941
3.002
2.941
2.976
11,208,545
+0.01(+0.29%)
Dec 30, 2021
2.937
2.993
2.924
2.967
39,220,168
+0.04(+1.49%)
Dec 29, 2021
2.958
2.976
2.915
2.924
28,149,438
-0.03(-1.18%)
Dec 28, 2021
2.976
3.011
2.958
2.958
28,795,918
-0.03(-1.16%)
Dec 27, 2021
2.932
2.993
2.915
2.993
21,927,908
+0.05(+1.78%)
Dec 23, 2021
2.889
2.941
2.880
2.941
32,448,144
+0.03(+1.20%)
Dec 22, 2021
2.863
2.915
2.828
2.906
46,556,224
+0.04(+1.52%)
Dec 21, 2021
2.906
2.915
2.837
2.863
28,745,832
-0.01(-0.23%)
Dec 20, 2021
2.921
2.929
2.843
2.869
66,275,036
-0.12(-4.02%)
Dec 17, 2021
3.015
3.024
2.955
2.989
46,868,860
-0.07(-2.25%)
Dec 16, 2021
3.007
3.075
2.981
3.058
52,136,472
+0.04(+1.42%)
Dec 15, 2021
3.007
3.024
2.938
3.015
54,677,948
+0.02(+0.57%)
Dec 14, 2021
3.067
3.118
2.998
2.998
30,981,788
+0.03(+1.16%)
Dec 13, 2021
3.084
3.100
2.964
2.964
30,840,064
-0.09(-3.09%)
Dec 10, 2021
3.093
3.110
3.032
3.058
64,163,612
-0.05(-1.66%)
Dec 09, 2021
3.161
3.170
3.084
3.110
31,791,744
-0.10(-3.21%)
Dec 08, 2021
3.178
3.247
3.161
3.213
40,799,036
+0.02(+0.54%)
Dec 07, 2021
3.178
3.230
3.153
3.196
43,400,744
+0.01(+0.27%)
Dec 06, 2021
3.161
3.264
3.144
3.187
46,210,436
+0.07(+2.20%)
Dec 03, 2021
3.196
3.205
3.093
3.118
64,720,416
-0.03(-1.09%)
Dec 02, 2021
3.067
3.161
3.050
3.153
59,284,996
+0.18(+6.17%)
Dec 01, 2021
3.089
3.115
2.961
2.969
39,129,956
-0.05(-1.70%)
Nov 30, 2021
3.085
3.094
2.952
3.021
52,840,940
-0.05(-1.68%)
Nov 29, 2021
3.141
3.150
3.064
3.072
42,703,940
-0.06(-1.92%)
Nov 26, 2021
3.150
3.154
3.072
3.132
37,324,840
-0.09(-2.93%)
Nov 24, 2021
3.141
3.235
3.115
3.227
38,710,224
+0.09(+3.01%)
Nov 23, 2021
3.072
3.158
3.021
3.132
71,185,336
+0.04(+1.39%)
Nov 22, 2021
3.158
3.210
3.081
3.089
47,080,928
-0.06(-1.91%)
Nov 19, 2021
3.175
3.192
3.124
3.150
47,104,044
-0.03(-0.81%)
Nov 18, 2021
3.158
3.175
3.089
3.175
44,284,704
-0.04(-1.33%)
Nov 17, 2021
3.235
3.278
3.205
3.218
48,453,268
-0.03(-1.06%)
Nov 16, 2021
3.227
3.261
3.184
3.253
39,551,252
-0.03(-0.79%)
Nov 15, 2021
3.287
3.330
3.278
3.278
17,585,488
-0.03(-0.78%)
Nov 12, 2021
3.244
3.304
3.201
3.304
45,027,024
+0.04(+1.32%)
Nov 11, 2021
3.244
3.313
3.227
3.261
52,746,396
+0.08(+2.43%)
Nov 10, 2021
3.098
3.184
66,645,340
+0.15(+4.80%)
Nov 09, 2021
3.072
3.089
3.004
3.038
43,199,612
+0.01(+0.28%)
Nov 08, 2021
3.081
3.145
3.021
3.029
36,680,652
-0.07(-2.22%)
Nov 05, 2021
3.055
3.167
3.055
3.098
64,120,528
+0.17(+5.87%)
Nov 04, 2021
3.081
3.098
2.909
2.926
55,626,604
-0.19(-6.06%)
Nov 03, 2021
3.064
3.184
3.047
3.115
48,379,480
+0.06(+2.06%)
Nov 02, 2021
3.078
3.094
3.027
3.052
18,547,356
-0.06(-1.93%)
Nov 01, 2021
3.044
3.129
3.087
3.112
32,549,130
+0.11(+3.71%)
Oct 29, 2021
3.112
3.138
3.001
3.001
47,260,176
-0.13(-4.11%)
Oct 28, 2021
3.129
3.164
3.069
3.129
46,506,984
-0.03(-0.82%)
Oct 27, 2021
3.207
3.249
3.147
3.155
40,051,200
+0.03(+1.10%)
Oct 26, 2021
3.138
3.121
44,414,820
-0.09(-2.67%)
Oct 25, 2021
3.164
3.232
3.147
3.207
38,358,344
+0.12(+3.89%)
Oct 22, 2021
3.147
3.155
2.949
3.087
97,198,720
-0.13(-4.00%)
Oct 21, 2021
3.292
3.327
3.155
3.215
57,080,992
-0.12(-3.60%)
Oct 20, 2021
3.249
3.369
3.249
3.335
48,859,048
+0.11(+3.46%)
Oct 19, 2021
3.309
3.361
3.211
3.224
33,892,256
-0.14(-4.08%)
Oct 18, 2021
3.309
3.395
3.267
3.361
43,557,452
+0.01(+0.26%)
Oct 15, 2021
3.181
3.369
3.175
3.352
49,416,540
+0.20(+6.25%)
Oct 14, 2021
3.189
3.198
3.138
3.155
25,236,132
-0.03(-1.08%)
Oct 13, 2021
3.181
3.198
3.104
3.189
30,878,700
+0.02(+0.54%)
Oct 12, 2021
3.241
3.241
3.142
3.172
15,258,420
-0.02(-0.54%)
Oct 11, 2021
3.267
3.284
3.185
3.189
25,370,020
-0.08(-2.36%)
Oct 08, 2021
3.284
3.352
3.241
3.267
55,557,912
+0.01(+0.26%)
Oct 07, 2021
3.344
3.344
3.249
3.258
36,300,340
-0.09(-2.56%)
Oct 06, 2021
3.249
3.357
3.215
3.344
43,251,348
+0.03(+1.04%)
Oct 05, 2021
3.284
3.361
3.249
3.309
30,554,268
+0.02(+0.52%)
Oct 04, 2021
3.292
3.365
3.241
3.292
33,116,372
-0.13(-3.68%)
Oct 01, 2021
3.324
3.444
3.307
3.418
43,972,520
+0.14(+4.18%)
Sep 30, 2021
3.298
3.324
3.247
3.281
40,818,220
-0.01(-0.26%)
Sep 29, 2021
3.247
3.328
3.217
3.290
58,085,492
+0.09(+2.67%)
Sep 28, 2021
3.367
3.401
3.212
3.204
60,404,976
-0.12(-3.61%)
Sep 27, 2021
3.238
3.375
3.212
3.324
74,473,440
+0.07(+2.11%)
Sep 24, 2021
3.298
3.315
3.230
3.255
29,010,374
-0.09(-2.81%)
Sep 23, 2021
3.247
3.375
3.247
3.349
36,911,672
+0.12(+3.71%)
Sep 22, 2021
3.212
3.272
3.195
3.230
38,792,916
+0.05(+1.62%)
Sep 21, 2021
3.110
3.221
3.101
3.178
47,671,380
+0.09(+2.77%)
Sep 20, 2021
3.195
3.195
3.058
3.093
41,622,588
-0.15(-4.75%)
Sep 17, 2021
3.332
3.341
3.230
3.247
42,326,152
-0.13(-3.81%)
Sep 16, 2021
3.409
3.409
3.337
3.375
29,736,300
-0.06(-1.75%)
Sep 15, 2021
3.444
3.469
3.418
3.435
22,659,608
-0.04(-1.23%)
Sep 14, 2021
3.512
3.538
3.444
3.478
37,284,036
-0.04(-1.22%)
Sep 13, 2021
3.487
3.555
3.457
3.521
31,337,650
+0.09(+2.75%)
Sep 10, 2021
3.504
3.529
3.409
3.427
48,566,788
-0.02(-0.50%)
Sep 09, 2021
3.418
3.512
3.341
3.444
68,849,800
+0.05(+1.52%)
Sep 08, 2021
3.598
3.624
3.392
3.392
48,351,364
-0.27(-7.48%)
Sep 07, 2021
3.666
3.735
3.624
3.666
16,643,401
+0.01(+0.23%)
Sep 03, 2021
3.692
3.709
3.628
3.658
36,705,444
-0.04(-1.16%)
Sep 02, 2021
3.761
3.804
3.675
3.701
32,734,388
-0.13(-3.50%)
Sep 01, 2021
3.852
3.912
3.809
3.835
20,268,568
+0.00(+0.00%)
Aug 31, 2021
3.835
3.920
3.801
3.835
32,832,576
+0.03(+0.90%)
Aug 30, 2021
3.826
3.848
3.771
3.801
20,003,922
-0.05(-1.33%)
Aug 27, 2021
3.749
3.852
3.732
3.852
20,218,782
+0.11(+2.97%)
Aug 26, 2021
3.809
3.826
3.741
3.741
17,827,610
-0.11(-2.89%)
Aug 25, 2021
3.783
3.860
3.758
3.852
19,622,832
+0.02(+0.45%)
Aug 24, 2021
3.672
3.852
3.672
3.835
31,880,074
+0.21(+5.66%)
Aug 23, 2021
3.629
3.655
3.587
3.629
28,027,918
+0.01(+0.24%)
Aug 20, 2021
3.535
3.621
3.531
3.621
34,074,944
+0.00(+0.00%)
Aug 19, 2021
3.629
3.646
3.527
3.621
49,745,328
-0.02(-0.47%)
Aug 18, 2021
3.715
3.775
3.629
3.638
48,724,336
-0.09(-2.30%)
Aug 17, 2021
3.689
3.792
3.672
3.724
30,544,580
-0.01(-0.23%)
Aug 16, 2021
3.818
3.822
3.724
3.732
20,539,020
-0.09(-2.46%)
Aug 13, 2021
3.783
3.826
3.724
3.826
22,826,206
+0.03(+0.90%)
Aug 12, 2021
3.843
3.860
3.766
3.792
29,354,284
-0.07(-1.77%)
Aug 11, 2021
3.843
3.925
3.801
3.860
25,897,816
+0.01(+0.22%)
Aug 10, 2021
3.843
3.899
3.822
3.852
26,522,396
-0.01(-0.22%)
Aug 09, 2021
3.895
3.938
3.852
3.860
25,579,888
-0.03(-0.88%)
Aug 06, 2021
3.843
3.899
3.773
3.895
30,699,280
+0.06(+1.56%)
Aug 05, 2021
3.912
3.967
3.775
3.835
49,678,920
-0.03(-0.67%)
Aug 04, 2021
3.903
3.963
3.826
3.860
53,529,200
-0.16(-4.04%)
Aug 03, 2021
3.980
4.049
3.886
4.023
43,876,388
-0.01(-0.13%)
Aug 02, 2021
4.097
4.165
4.011
4.029
32,378,514
+0.03(+0.86%)
Jul 30, 2021
4.106
4.174
3.960
3.994
33,132,584
-0.14(-3.31%)
Jul 29, 2021
4.174
4.190
4.088
4.131
19,138,064
+0.00(+0.00%)
Jul 28, 2021
4.046
4.165
4.046
4.131
31,805,206
+0.14(+3.43%)
Jul 27, 2021
3.943
4.011
3.913
3.994
24,090,954
+0.03(+0.65%)
Jul 26, 2021
3.917
3.994
3.909
3.969
20,849,986
+0.06(+1.53%)
Jul 23, 2021
3.960
3.986
3.866
3.909
22,340,066
-0.01(-0.22%)
Jul 22, 2021
3.969
3.975
3.909
3.917
26,068,090
-0.05(-1.29%)
Jul 21, 2021
3.934
4.003
3.922
3.969
28,739,778
+0.03(+0.87%)
Jul 20, 2021
3.849
3.969
3.823
3.934
31,977,058
+0.05(+1.32%)
Jul 19, 2021
3.969
3.977
3.857
3.883
32,578,646
-0.16(-4.02%)
Jul 16, 2021
4.140
4.157
4.037
4.046
29,638,976
-0.08(-1.87%)
Jul 15, 2021
4.183
4.225
4.071
4.123
28,639,826
-0.08(-1.83%)
Jul 14, 2021
4.302
4.336
4.165
4.200
39,926,240
+0.08(+1.87%)
Jul 13, 2021
4.088
4.165
4.063
4.123
26,323,012
+0.00(+0.00%)
Jul 12, 2021
4.020
4.148
4.003
4.123
27,141,492
+0.11(+2.77%)
Jul 09, 2021
4.020
4.054
3.986
4.011
13,137,837
+0.05(+1.30%)
Jul 08, 2021
3.952
4.011
3.892
3.960
37,624,324
-0.05(-1.28%)
Jul 07, 2021
4.037
4.067
3.952
4.011
27,655,528
+0.01(+0.21%)
Jul 06, 2021
4.097
4.135
4.003
4.003
25,378,314
-0.27(-6.40%)
Jul 02, 2021
4.268
4.285
4.165
4.277
28,447,908
+0.09(+2.17%)
Jul 01, 2021
4.311
4.328
4.152
4.186
30,288,448
-0.11(-2.53%)
Jun 30, 2021
4.295
4.366
4.274
4.295
31,054,620
-0.08(-1.91%)
Jun 29, 2021
4.412
4.433
4.320
4.378
24,868,214
-0.04(-0.95%)
Jun 28, 2021
4.445
4.454
4.345
4.420
32,556,690
-0.02(-0.38%)
Jun 25, 2021
4.596
4.604
4.399
4.437
23,573,808
-0.18(-3.81%)
Jun 24, 2021
4.579
4.621
4.529
4.613
26,587,678
+0.07(+1.47%)
Jun 23, 2021
4.546
4.642
4.504
4.546
29,781,854
+0.00(+0.00%)
Jun 22, 2021
4.537
4.571
4.495
4.546
33,851,320
-0.03(-0.73%)
Jun 21, 2021
4.546
4.588
4.516
4.579
17,338,596
+0.07(+1.48%)
Jun 18, 2021
4.621
4.646
4.487
4.512
29,063,116
-0.12(-2.53%)
Jun 17, 2021
4.721
4.755
4.600
4.629
34,783,232
-0.02(-0.36%)
Jun 16, 2021
4.613
4.747
4.558
4.646
48,461,692
+0.02(+0.36%)
Jun 15, 2021
4.596
4.638
4.537
4.629
22,251,834
+0.03(+0.73%)
Jun 14, 2021
4.596
4.646
4.529
4.596
26,345,900
+0.04(+0.92%)
Jun 11, 2021
4.579
4.604
4.483
4.554
35,093,504
-0.05(-1.09%)
Jun 10, 2021
4.663
4.688
4.588
4.604
28,260,812
+0.02(+0.36%)
Jun 09, 2021
4.638
4.738
4.579
4.588
39,900,192
-0.11(-2.32%)
Jun 08, 2021
4.621
4.747
4.604
4.696
34,733,076
+0.01(+0.18%)
Jun 07, 2021
4.621
4.772
4.571
4.688
36,867,048
+0.04(+0.90%)
Jun 04, 2021
4.571
4.680
4.554
4.646
27,920,522
+0.12(+2.59%)
Jun 03, 2021
4.521
4.587
4.504
4.529
17,568,126
-0.06(-1.21%)
Jun 02, 2021
4.358
4.601
4.344
4.584
48,462,400
+0.21(+4.78%)
Jun 01, 2021
4.325
4.379
4.302
4.375
22,306,680
+0.13(+2.95%)
May 28, 2021
4.191
4.262
4.183
4.250
23,893,914
+0.05(+1.20%)
May 27, 2021
4.141
4.200
4.070
4.200
27,400,330
+0.08(+1.83%)
May 26, 2021
4.024
4.133
4.024
4.124
17,333,080
+0.13(+3.35%)
May 25, 2021
4.049
4.057
3.982
3.990
27,734,004
-0.04(-1.04%)
May 24, 2021
4.049
4.074
4.019
4.032
16,076,882
+0.01(+0.21%)
May 21, 2021
4.032
4.057
3.965
4.024
29,755,748
-0.03(-0.62%)
May 20, 2021
4.015
4.057
3.995
4.049
24,431,224
+0.06(+1.47%)
May 19, 2021
3.957
4.007
3.932
3.990
23,872,354
-0.01(-0.21%)
May 18, 2021
3.965
4.024
3.944
3.999
24,474,676
+0.08(+1.92%)
May 17, 2021
3.873
3.947
3.848
3.923
21,108,506
-0.02(-0.42%)
May 14, 2021
3.940
3.974
3.848
3.940
28,083,220
+0.09(+2.39%)
May 13, 2021
3.798
3.898
3.790
3.848
30,894,602
+0.10(+2.68%)
May 12, 2021
3.831
3.869
3.731
3.748
30,082,664
-0.17(-4.27%)
May 11, 2021
3.873
3.957
3.865
3.915
31,467,652
+0.00(+0.00%)
May 10, 2021
3.831
3.940
3.811
3.915
37,944,784
+0.08(+1.96%)
May 07, 2021
3.790
3.857
3.773
3.840
27,574,168
+0.07(+1.77%)
May 06, 2021
3.706
3.773
3.706
3.773
23,375,206
+0.08(+2.27%)
May 05, 2021
3.664
3.706
3.580
3.689
47,889,608
+0.06(+1.61%)
May 04, 2021
3.681
3.689
3.606
3.631
28,771,178
-0.10(-2.61%)
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.