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
)
2.390
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 28, 2023
2.564
2.639
2.545
2.611
19,731,530
+0.03(+1.08%)
Apr 27, 2023
2.536
2.611
2.527
2.583
31,413,480
+0.08(+3.36%)
Apr 26, 2023
2.517
2.564
2.499
2.499
19,007,948
-0.04(-1.47%)
Apr 25, 2023
2.499
2.536
2.475
2.536
19,240,794
+0.04(+1.49%)
Apr 24, 2023
2.489
2.536
2.461
2.499
15,417,635
-0.01(-0.37%)
Apr 21, 2023
2.499
2.508
2.475
2.508
8,806,524
-0.01(-0.37%)
Apr 20, 2023
2.433
2.517
2.433
2.517
25,371,546
+0.05(+1.89%)
Apr 19, 2023
2.508
2.527
2.461
2.471
22,229,922
-0.10(-3.99%)
Apr 18, 2023
2.564
2.592
2.545
2.573
18,165,270
-0.03(-1.08%)
Apr 17, 2023
2.611
2.620
2.564
2.601
15,456,393
-0.02(-0.71%)
Apr 14, 2023
2.583
2.648
2.573
2.620
32,550,040
+0.00(+0.00%)
Apr 13, 2023
2.611
2.676
2.601
2.620
38,644,368
-0.02(-0.71%)
Apr 12, 2023
2.648
2.707
2.620
2.639
31,324,724
+0.05(+1.80%)
Apr 11, 2023
2.517
2.611
2.517
2.592
49,776,832
+0.15(+6.11%)
Apr 10, 2023
2.424
2.461
2.414
2.443
25,845,852
+0.03(+1.16%)
Apr 06, 2023
2.452
2.452
2.387
2.415
24,584,936
-0.05(-1.89%)
Apr 05, 2023
2.433
2.480
2.415
2.461
24,402,330
+0.05(+1.93%)
Apr 04, 2023
2.405
2.443
2.378
2.415
24,747,346
+0.05(+2.12%)
Apr 03, 2023
2.393
2.411
2.355
2.365
16,932,006
-0.07(-3.05%)
Mar 31, 2023
2.486
2.495
2.402
2.439
35,998,140
-0.01(-0.38%)
Mar 30, 2023
2.439
2.467
2.383
2.448
31,558,036
+0.10(+4.36%)
Mar 29, 2023
2.346
2.411
2.309
2.346
50,140,116
+0.01(+0.40%)
Mar 28, 2023
2.337
2.374
2.318
2.337
19,857,718
+0.03(+1.21%)
Mar 27, 2023
2.309
2.337
2.281
2.309
19,324,060
+0.07(+2.90%)
Mar 24, 2023
2.216
2.281
2.178
2.244
38,618,648
+0.03(+1.26%)
Mar 23, 2023
2.327
2.346
2.197
2.216
45,377,728
-0.10(-4.42%)
Mar 22, 2023
2.346
2.374
2.309
2.318
33,242,708
-0.02(-0.80%)
Mar 21, 2023
2.365
2.393
2.327
2.337
26,727,528
+0.00(+0.00%)
Mar 20, 2023
2.402
2.402
2.318
2.337
29,818,820
-0.02(-0.79%)
Mar 17, 2023
2.458
2.467
2.355
2.355
42,430,520
-0.13(-5.24%)
Mar 16, 2023
2.402
2.495
2.393
2.486
32,488,928
+0.09(+3.89%)
Mar 15, 2023
2.318
2.402
2.281
2.393
51,157,660
+0.02(+0.78%)
Mar 14, 2023
2.393
2.430
2.355
2.374
36,928,904
-0.01(-0.39%)
Mar 13, 2023
2.393
2.439
2.346
2.383
41,586,564
-0.06(-2.29%)
Mar 10, 2023
2.476
2.504
2.411
2.439
34,790,920
-0.12(-4.73%)
Mar 09, 2023
2.551
2.588
2.523
2.560
49,381,820
+0.00(+0.00%)
Mar 08, 2023
2.532
2.597
2.514
2.560
41,204,204
+0.09(+3.77%)
Mar 07, 2023
2.411
2.467
2.383
2.467
36,309,532
+0.05(+1.92%)
Mar 06, 2023
2.327
2.421
2.323
2.421
19,088,374
+0.11(+4.84%)
Mar 03, 2023
2.309
2.327
2.304
2.309
22,914,374
-0.02(-0.80%)
Mar 02, 2023
2.327
2.365
2.309
2.327
20,216,808
-0.02(-1.04%)
Mar 01, 2023
2.324
2.352
2.287
2.352
36,683,912
+0.00(+0.00%)
Feb 28, 2023
2.389
2.389
2.333
2.352
20,984,780
-0.01(-0.39%)
Feb 27, 2023
2.389
2.408
2.352
2.361
21,484,906
-0.04(-1.55%)
Feb 24, 2023
2.454
2.464
2.371
2.398
33,690,344
-0.12(-4.80%)
Feb 23, 2023
2.547
2.566
2.501
2.519
29,973,634
+0.03(+1.12%)
Feb 22, 2023
2.464
2.510
2.431
2.491
26,921,246
+0.04(+1.52%)
Feb 21, 2023
2.529
2.533
2.426
2.454
17,055,174
-0.07(-2.94%)
Feb 17, 2023
2.510
2.547
2.496
2.529
17,703,734
+0.03(+1.12%)
Feb 16, 2023
2.454
2.538
2.421
2.501
35,620,940
+0.02(+0.75%)
Feb 15, 2023
2.454
2.501
2.408
2.482
49,235,772
+0.09(+3.89%)
Feb 14, 2023
2.417
2.436
2.361
2.389
30,195,476
-0.01(-0.39%)
Feb 13, 2023
2.324
2.408
2.305
2.398
47,629,388
+0.12(+5.31%)
Feb 10, 2023
2.278
2.315
2.259
2.278
107,794,296
-0.19(-7.55%)
Feb 09, 2023
2.510
2.529
2.445
2.464
39,747,380
-0.09(-3.64%)
Feb 08, 2023
2.482
2.566
2.464
2.556
33,807,704
+0.12(+4.96%)
Feb 07, 2023
2.445
2.464
2.399
2.436
32,264,580
-0.04(-1.50%)
Feb 06, 2023
2.445
2.473
2.398
2.473
21,110,580
-0.01(-0.37%)
Feb 03, 2023
2.556
2.566
2.454
2.482
26,206,660
-0.11(-4.30%)
Feb 02, 2023
2.640
2.649
2.556
2.594
65,508,108
+0.07(+2.71%)
Feb 01, 2023
2.553
2.581
2.497
2.525
19,671,752
-0.06(-2.51%)
Jan 31, 2023
2.572
2.599
2.544
2.590
21,544,756
+0.08(+3.33%)
Jan 30, 2023
2.497
2.525
2.479
2.507
44,242,772
+0.01(+0.37%)
Jan 27, 2023
2.534
2.553
2.488
2.497
40,924,680
-0.10(-3.93%)
Jan 26, 2023
2.590
2.627
2.562
2.599
29,124,910
+0.02(+0.72%)
Jan 25, 2023
2.562
2.627
2.553
2.581
43,837,752
+0.00(+0.00%)
Jan 24, 2023
2.553
2.581
2.534
2.581
24,972,772
+0.06(+2.58%)
Jan 23, 2023
2.572
2.590
2.497
2.516
62,560,468
-0.10(-3.90%)
Jan 20, 2023
2.599
2.660
2.599
2.618
27,982,004
-0.05(-1.74%)
Jan 19, 2023
2.627
2.674
2.609
2.664
48,283,672
+0.00(+0.00%)
Jan 18, 2023
2.683
2.729
2.646
2.664
31,236,850
+0.00(+0.00%)
Jan 17, 2023
2.646
2.674
2.609
2.664
33,818,288
-0.05(-1.71%)
Jan 13, 2023
2.674
2.729
2.664
2.711
37,152,160
+0.01(+0.34%)
Jan 12, 2023
2.720
2.757
2.688
2.702
59,391,412
-0.05(-1.69%)
Jan 11, 2023
2.692
2.748
2.674
2.748
49,560,840
+0.06(+2.07%)
Jan 10, 2023
2.609
2.702
2.599
2.692
66,984,288
+0.12(+4.69%)
Jan 09, 2023
2.488
2.599
2.479
2.572
54,141,680
+0.02(+0.81%)
Jan 06, 2023
2.471
2.560
2.435
2.551
35,564,448
+0.12(+4.76%)
Jan 05, 2023
2.364
2.444
2.337
2.435
111,622,000
+0.14(+5.97%)
Jan 04, 2023
2.262
2.316
2.236
2.298
102,841,688
+0.02(+0.78%)
Jan 03, 2023
2.387
2.431
2.262
2.280
62,587,012
-0.29(-11.11%)
Dec 30, 2022
2.574
2.619
2.556
2.565
12,421,618
-0.03(-1.03%)
Dec 29, 2022
2.636
2.636
2.547
2.592
27,560,408
+0.01(+0.34%)
Dec 28, 2022
2.512
2.592
2.503
2.583
33,249,706
+0.12(+5.07%)
Dec 27, 2022
2.467
2.489
2.431
2.458
28,254,760
-0.15(-5.80%)
Dec 23, 2022
2.610
2.636
2.574
2.610
22,838,350
+0.05(+2.09%)
Dec 22, 2022
2.556
2.574
2.503
2.556
22,391,958
+0.03(+1.06%)
Dec 21, 2022
2.512
2.547
2.503
2.529
32,503,430
+0.03(+1.07%)
Dec 20, 2022
2.458
2.556
2.458
2.503
48,587,976
+0.12(+4.85%)
Dec 19, 2022
2.351
2.387
2.325
2.387
27,569,394
+0.09(+3.88%)
Dec 16, 2022
2.307
2.342
2.280
2.298
26,273,410
+0.00(+0.00%)
Dec 15, 2022
2.351
2.374
2.298
2.298
34,719,172
-0.05(-2.27%)
Dec 14, 2022
2.289
2.369
2.227
2.351
50,506,620
+0.08(+3.53%)
Dec 13, 2022
2.378
2.382
2.276
2.271
36,935,428
-0.11(-4.49%)
Dec 12, 2022
2.351
2.378
2.289
2.378
38,700,072
-0.03(-1.11%)
Dec 09, 2022
2.449
2.465
2.405
2.405
17,524,646
-0.05(-2.17%)
Dec 08, 2022
2.521
2.547
2.454
2.458
27,226,662
-0.08(-3.16%)
Dec 07, 2022
2.565
2.592
2.538
2.538
23,506,414
-0.02(-0.70%)
Dec 06, 2022
2.503
2.556
2.485
2.556
37,066,492
+0.08(+3.24%)
Dec 05, 2022
2.556
2.565
2.476
2.476
41,771,188
-0.15(-5.76%)
Dec 02, 2022
2.645
2.690
2.605
2.627
44,901,236
+0.01(+0.46%)
Dec 01, 2022
2.660
2.669
2.606
2.615
41,685,944
-0.03(-1.01%)
Nov 30, 2022
2.589
2.660
2.553
2.642
40,386,796
+0.06(+2.41%)
Nov 29, 2022
2.580
2.624
2.557
2.580
29,963,478
+0.05(+2.11%)
Nov 28, 2022
2.509
2.553
2.500
2.526
42,247,368
-0.01(-0.35%)
Nov 25, 2022
2.553
2.580
2.509
2.535
24,338,268
+0.00(+0.00%)
Nov 23, 2022
2.500
2.553
2.482
2.535
45,327,212
+0.00(+0.00%)
Nov 22, 2022
2.553
2.580
2.517
2.535
66,297,172
-0.04(-1.38%)
Nov 21, 2022
2.597
2.606
2.500
2.571
47,219,168
-0.01(-0.34%)
Nov 18, 2022
2.597
2.615
2.553
2.580
83,813,768
+0.04(+1.40%)
Nov 17, 2022
2.473
2.544
2.455
2.544
79,337,840
+0.06(+2.51%)
Nov 16, 2022
2.500
2.526
2.455
2.482
68,105,848
-0.02(-0.71%)
Nov 15, 2022
2.544
2.553
2.464
2.500
26,968,694
-0.01(-0.35%)
Nov 14, 2022
2.509
2.553
2.446
2.509
90,343,312
-0.03(-1.05%)
Nov 11, 2022
2.535
2.615
2.500
2.535
90,540,472
+0.11(+4.40%)
Nov 10, 2022
2.526
2.526
2.420
2.428
150,005,408
-0.19(-7.14%)
Nov 09, 2022
2.909
2.918
2.589
2.615
166,977,584
-0.60(-18.56%)
Nov 08, 2022
3.193
3.238
3.149
3.211
56,820,724
-0.01(-0.28%)
Nov 07, 2022
3.345
3.367
3.202
3.220
50,166,292
-0.20(-5.73%)
Nov 04, 2022
3.469
3.505
3.389
3.416
55,540,076
+0.02(+0.52%)
Nov 03, 2022
3.300
3.416
3.300
3.398
36,342,724
+0.10(+3.06%)
Nov 02, 2022
3.413
3.297
40,895,336
-0.14(-4.13%)
Nov 01, 2022
3.421
3.493
3.355
3.439
60,673,496
+0.07(+2.11%)
Oct 31, 2022
3.199
3.395
3.190
3.368
77,639,912
+0.18(+5.57%)
Oct 28, 2022
3.173
3.226
3.164
3.190
30,013,416
-0.02(-0.55%)
Oct 27, 2022
3.164
3.267
3.159
3.208
39,886,652
+0.10(+3.14%)
Oct 26, 2022
3.190
3.226
3.106
3.110
54,142,136
-0.16(-4.89%)
Oct 25, 2022
3.288
3.350
3.266
3.270
30,348,120
-0.05(-1.60%)
Oct 24, 2022
3.439
3.453
3.288
3.324
70,040,192
-0.22(-6.27%)
Oct 21, 2022
3.430
3.590
3.430
3.546
66,211,044
+0.12(+3.37%)
Oct 20, 2022
3.430
3.466
3.413
3.430
30,834,654
+0.06(+1.85%)
Oct 19, 2022
3.341
3.390
3.337
3.368
27,973,568
-0.01(-0.26%)
Oct 18, 2022
3.395
3.404
3.319
3.377
33,335,300
+0.04(+1.33%)
Oct 17, 2022
3.359
3.377
3.315
3.333
19,993,768
+0.04(+1.08%)
Oct 14, 2022
3.368
3.395
3.270
3.297
34,861,564
-0.06(-1.85%)
Oct 13, 2022
3.288
3.399
3.284
3.359
51,768,948
+0.06(+1.89%)
Oct 12, 2022
3.395
3.404
3.270
3.297
43,618,924
-0.12(-3.39%)
Oct 11, 2022
3.421
3.457
3.359
3.413
44,039,292
-0.04(-1.03%)
Oct 10, 2022
3.430
3.501
3.413
3.448
44,795,512
-0.06(-1.77%)
Oct 07, 2022
3.484
3.510
3.413
3.510
52,456,812
-0.08(-2.23%)
Oct 06, 2022
3.635
3.688
3.564
3.590
53,500,680
-0.07(-1.94%)
Oct 05, 2022
3.617
3.697
3.590
3.661
29,271,406
+0.03(+0.73%)
Oct 04, 2022
3.661
3.679
3.599
3.635
41,641,836
+0.03(+0.83%)
Oct 03, 2022
3.418
3.649
3.392
3.605
59,247,064
+0.34(+10.33%)
Sep 30, 2022
3.250
3.303
3.223
3.267
26,896,120
-0.02(-0.54%)
Sep 29, 2022
3.223
3.285
3.170
3.285
42,529,352
+0.03(+0.82%)
Sep 28, 2022
3.232
3.330
3.227
3.259
37,577,560
-0.01(-0.27%)
Sep 27, 2022
3.259
3.311
3.223
3.267
51,098,232
+0.00(+0.00%)
Sep 26, 2022
3.285
3.330
3.214
3.267
39,709,956
-0.12(-3.66%)
Sep 23, 2022
3.427
3.441
3.321
3.392
43,399,492
-0.12(-3.54%)
Sep 22, 2022
3.463
3.552
3.409
3.516
33,452,834
+0.12(+3.39%)
Sep 21, 2022
3.463
3.494
3.392
3.401
32,274,818
-0.05(-1.54%)
Sep 20, 2022
3.374
3.472
3.361
3.454
35,195,796
+0.11(+3.18%)
Sep 19, 2022
3.170
3.356
3.170
3.347
30,801,418
+0.17(+5.31%)
Sep 16, 2022
3.188
3.212
3.134
3.179
36,523,064
-0.07(-2.19%)
Sep 15, 2022
3.259
3.312
3.223
3.250
18,603,164
-0.05(-1.61%)
Sep 14, 2022
3.285
3.330
3.285
3.303
16,720,383
+0.01(+0.27%)
Sep 13, 2022
3.321
3.365
3.285
3.294
22,633,968
-0.08(-2.37%)
Sep 12, 2022
3.383
3.432
3.374
3.374
20,754,762
+0.05(+1.60%)
Sep 09, 2022
3.303
3.356
3.294
3.321
14,198,311
+0.07(+2.19%)
Sep 08, 2022
3.241
3.276
3.201
3.250
21,703,690
+0.00(+0.00%)
Sep 07, 2022
3.232
3.281
3.161
3.250
17,304,344
+0.00(+0.00%)
Sep 06, 2022
3.294
3.294
3.214
3.250
18,210,274
-0.02(-0.54%)
Sep 02, 2022
3.285
3.356
3.250
3.267
27,430,848
+0.04(+1.20%)
Sep 01, 2022
3.211
3.233
3.149
3.229
30,484,878
+0.01(+0.28%)
Aug 31, 2022
3.309
3.344
3.207
3.220
28,782,500
-0.13(-3.97%)
Aug 30, 2022
3.442
3.442
3.353
3.353
25,317,276
-0.08(-2.33%)
Aug 29, 2022
3.371
3.451
3.357
3.433
27,624,110
+0.07(+2.11%)
Aug 26, 2022
3.406
3.442
3.362
3.362
37,918,948
-0.02(-0.52%)
Aug 25, 2022
3.317
3.380
3.313
3.380
34,985,552
+0.04(+1.33%)
Aug 24, 2022
3.353
3.380
3.335
3.335
30,361,436
-0.01(-0.27%)
Aug 23, 2022
3.317
3.371
3.317
3.344
18,620,802
+0.07(+2.17%)
Aug 22, 2022
3.291
3.300
3.255
3.273
18,856,120
-0.06(-1.86%)
Aug 19, 2022
3.335
3.335
3.282
3.335
17,854,342
-0.04(-1.05%)
Aug 18, 2022
3.371
3.380
3.326
3.371
18,951,280
+0.00(+0.00%)
Aug 17, 2022
3.326
3.388
3.317
3.371
31,111,254
+0.00(+0.00%)
Aug 16, 2022
3.353
3.397
3.335
3.371
19,623,034
-0.01(-0.26%)
Aug 15, 2022
3.309
3.380
3.304
3.380
32,630,440
+0.02(+0.53%)
Aug 12, 2022
3.335
3.393
3.317
3.362
23,064,430
+0.08(+2.43%)
Aug 11, 2022
3.326
3.371
3.282
3.282
33,552,162
-0.01(-0.27%)
Aug 10, 2022
3.273
3.335
3.273
3.291
35,129,704
+0.07(+2.20%)
Aug 09, 2022
3.193
3.238
3.158
3.220
25,576,382
+0.04(+1.40%)
Aug 08, 2022
3.176
3.211
3.149
3.176
37,274,280
+0.01(+0.28%)
Aug 05, 2022
2.972
3.167
2.967
3.167
37,778,128
+0.13(+4.39%)
Aug 04, 2022
3.042
3.105
3.007
3.034
31,819,864
+0.05(+1.79%)
Aug 03, 2022
2.927
2.998
2.901
2.980
21,437,756
+0.05(+1.82%)
Aug 02, 2022
2.941
2.998
2.905
2.927
30,230,736
-0.01(-0.19%)
Aug 01, 2022
2.933
2.986
2.906
2.933
26,215,512
-0.01(-0.30%)
Jul 29, 2022
2.942
3.004
2.933
2.942
26,105,360
+0.01(+0.30%)
Jul 28, 2022
2.880
2.950
2.871
2.933
32,104,728
+0.05(+1.85%)
Jul 27, 2022
2.844
2.888
2.809
2.880
41,521,440
+0.08(+2.85%)
Jul 26, 2022
2.818
2.875
2.782
2.800
28,555,560
-0.03(-0.94%)
Jul 25, 2022
2.773
2.835
2.756
2.826
33,271,274
+0.12(+4.25%)
Jul 22, 2022
2.773
2.787
2.694
2.711
27,024,534
-0.06(-2.24%)
Jul 21, 2022
2.720
2.773
2.694
2.773
37,370,040
+0.03(+0.97%)
Jul 20, 2022
2.782
2.818
2.720
2.747
46,935,424
-0.03(-0.96%)
Jul 19, 2022
2.720
2.818
2.720
2.773
38,148,688
+0.06(+2.29%)
Jul 18, 2022
2.694
2.756
2.676
2.711
37,997,356
+0.04(+1.32%)
Jul 15, 2022
2.623
2.720
2.618
2.676
31,850,960
+0.06(+2.37%)
Jul 14, 2022
2.623
2.702
2.596
2.614
55,925,628
-0.12(-4.22%)
Jul 13, 2022
2.756
2.800
2.716
2.729
48,388,788
-0.03(-0.96%)
Jul 12, 2022
2.738
2.818
2.711
2.756
36,426,796
-0.03(-0.96%)
Jul 11, 2022
2.818
2.844
2.756
2.782
38,286,680
-0.10(-3.38%)
Jul 08, 2022
2.871
2.897
2.844
2.880
24,678,156
+0.02(+0.62%)
Jul 07, 2022
2.809
2.862
2.809
2.862
30,007,812
+0.11(+3.86%)
Jul 06, 2022
2.791
2.809
2.720
2.756
33,304,264
-0.05(-1.89%)
Jul 05, 2022
2.773
2.809
2.738
2.809
37,628,460
-0.05(-1.86%)
Jul 01, 2022
2.818
2.880
2.773
2.862
31,549,524
-0.02(-0.81%)
Jun 30, 2022
2.885
2.934
2.850
2.885
44,936,180
-0.10(-3.26%)
Jun 29, 2022
2.983
3.000
2.916
2.983
57,872,212
+0.02(+0.60%)
Jun 28, 2022
3.062
3.098
2.947
2.965
44,162,384
-0.10(-3.18%)
Jun 27, 2022
3.000
3.062
2.978
3.062
36,476,504
+0.08(+2.67%)
Jun 24, 2022
3.009
3.053
2.983
2.983
36,626,240
-0.04(-1.17%)
Jun 23, 2022
3.098
3.115
3.009
3.018
47,759,244
-0.12(-3.67%)
Jun 22, 2022
3.124
3.186
3.115
3.133
35,455,356
-0.04(-1.12%)
Jun 21, 2022
3.213
3.222
3.151
3.168
49,364,656
+0.06(+1.99%)
Jun 17, 2022
3.124
3.142
3.067
3.107
59,179,212
+0.02(+0.57%)
Jun 16, 2022
3.150
3.150
3.037
3.089
26,968,314
-0.11(-3.55%)
Jun 15, 2022
3.185
3.264
3.150
3.203
57,913,884
+0.06(+1.95%)
Jun 14, 2022
3.203
3.220
3.115
3.142
40,793,992
-0.04(-1.37%)
Jun 13, 2022
3.238
3.247
3.150
3.185
46,746,172
-0.12(-3.70%)
Jun 10, 2022
3.317
3.343
3.273
3.308
63,577,996
-0.10(-2.83%)
Jun 09, 2022
3.413
3.483
3.395
3.404
52,275,292
-0.05(-1.52%)
Jun 08, 2022
3.500
3.527
3.430
3.457
32,908,266
-0.07(-1.99%)
Jun 07, 2022
3.483
3.527
3.465
3.527
29,972,026
-0.06(-1.71%)
Jun 06, 2022
3.623
3.658
3.570
3.588
18,305,340
+0.00(+0.00%)
Jun 03, 2022
3.597
3.627
3.570
3.588
25,117,776
-0.04(-0.97%)
Jun 02, 2022
3.658
3.658
3.570
3.623
38,511,128
-0.01(-0.15%)
Jun 01, 2022
3.716
3.725
3.602
3.628
41,296,228
-0.09(-2.35%)
May 31, 2022
3.725
3.777
3.698
3.716
33,301,510
-0.03(-0.93%)
May 27, 2022
3.690
3.768
3.677
3.751
37,995,236
+0.06(+1.66%)
May 26, 2022
3.602
3.713
3.598
3.690
35,706,700
+0.07(+1.93%)
May 25, 2022
3.602
3.655
3.580
3.620
30,829,746
-0.04(-1.19%)
May 24, 2022
3.628
3.672
3.545
3.663
54,222,300
+0.06(+1.70%)
May 23, 2022
3.567
3.620
3.541
3.602
40,045,884
+0.11(+3.26%)
May 20, 2022
3.445
3.532
3.445
3.489
56,165,472
+0.09(+2.57%)
May 19, 2022
3.419
3.451
3.366
3.401
52,784,180
+0.02(+0.52%)
May 18, 2022
3.427
3.454
3.366
3.384
40,993,364
-0.07(-2.03%)
May 17, 2022
3.462
3.489
3.410
3.454
37,819,024
+0.10(+2.86%)
May 16, 2022
3.305
3.357
3.283
3.357
36,404,648
+0.05(+1.59%)
May 13, 2022
3.209
3.318
3.200
3.305
42,891,012
+0.10(+3.00%)
May 12, 2022
3.148
3.234
3.139
3.209
39,163,688
+0.04(+1.38%)
May 11, 2022
3.200
3.224
3.156
3.165
35,485,508
+0.03(+0.84%)
May 10, 2022
3.113
3.156
3.091
3.139
44,852,940
+0.08(+2.57%)
May 09, 2022
3.043
3.139
2.999
3.060
63,049,504
-0.04(-1.41%)
May 06, 2022
3.060
3.174
2.981
3.104
44,304,604
+0.05(+1.72%)
May 05, 2022
3.095
3.113
3.008
3.051
41,307,672
-0.16(-4.90%)
May 04, 2022
3.086
3.244
3.065
3.209
41,864,684
+0.06(+1.94%)
May 03, 2022
3.104
3.156
3.060
3.148
45,547,668
+0.11(+3.57%)
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.