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
Ultrapro S&P 500 3X ETF
(NY:
UPRO
)
82.66
-5.24 (-5.96%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 31, 2013
5.538
5.633
5.322
5.342
34,116,448
-0.24(-4.38%)
May 30, 2013
5.538
5.662
5.525
5.587
23,930,848
+0.03(+0.46%)
May 29, 2013
5.546
5.583
5.435
5.561
47,926,188
-0.07(-1.31%)
May 28, 2013
5.713
5.783
5.586
5.635
33,934,096
+0.10(+1.86%)
May 24, 2013
5.453
5.538
5.403
5.532
27,998,182
-0.02(-0.36%)
May 23, 2013
5.421
5.595
5.397
5.552
51,517,772
-0.04(-0.80%)
May 22, 2013
5.744
5.921
5.521
5.597
85,024,296
-0.13(-2.31%)
May 21, 2013
5.720
5.792
5.659
5.729
38,222,044
+0.02(+0.40%)
May 20, 2013
5.688
5.770
5.669
5.707
30,445,736
-0.00(-0.03%)
May 17, 2013
5.604
5.714
5.584
5.708
32,075,884
+0.17(+2.99%)
May 16, 2013
5.590
5.647
5.519
5.542
28,470,776
-0.08(-1.42%)
May 15, 2013
5.508
5.656
5.502
5.622
31,407,410
+0.25(+4.74%)
May 13, 2013
5.334
5.393
5.297
5.368
26,307,266
+0.01(+0.17%)
May 10, 2013
5.314
5.363
5.267
5.359
23,723,194
+0.05(+0.95%)
May 09, 2013
5.339
5.383
5.263
5.309
34,621,228
-0.04(-0.79%)
May 08, 2013
5.262
5.354
5.251
5.351
25,199,472
+0.07(+1.40%)
May 07, 2013
5.230
5.282
5.188
5.277
29,730,292
+0.08(+1.46%)
May 06, 2013
5.170
5.220
5.165
5.201
26,213,300
+0.04(+0.82%)
May 03, 2013
5.138
5.207
5.128
5.159
31,910,562
+0.15(+3.02%)
May 02, 2013
4.906
5.019
4.895
5.008
28,415,710
+0.14(+2.85%)
May 01, 2013
4.971
4.977
4.854
4.869
33,318,962
-0.13(-2.66%)
Apr 30, 2013
4.965
5.007
4.903
5.002
26,316,474
+0.03(+0.66%)
Apr 29, 2013
4.908
5.000
4.889
4.969
23,268,768
+0.10(+2.02%)
Apr 26, 2013
4.878
4.903
4.824
4.871
24,413,216
-0.03(-0.64%)
Apr 25, 2013
4.881
4.964
4.858
4.902
36,172,912
+0.06(+1.25%)
Apr 24, 2013
4.833
4.875
4.806
4.842
27,995,492
+0.01(+0.19%)
Apr 23, 2013
4.755
4.842
4.685
4.832
47,038,068
+0.14(+3.01%)
Apr 22, 2013
4.652
4.717
4.559
4.691
37,543,968
+0.07(+1.46%)
Apr 19, 2013
4.535
4.630
4.504
4.624
56,991,336
+0.12(+2.57%)
Apr 18, 2013
4.618
4.619
4.454
4.508
57,735,336
-0.08(-1.84%)
Apr 17, 2013
4.700
4.703
4.518
4.592
80,569,248
-0.21(-4.33%)
Apr 16, 2013
4.707
4.811
4.671
4.800
101,315,944
+0.19(+4.15%)
Apr 15, 2013
4.871
4.882
4.598
4.609
88,820,224
-0.34(-6.81%)
Apr 12, 2013
4.933
4.968
4.863
4.946
51,314,364
-0.04(-0.80%)
Apr 11, 2013
4.934
5.029
4.921
4.986
61,824,464
+0.05(+0.95%)
Apr 10, 2013
4.798
4.949
4.792
4.939
40,704,004
+0.18(+3.74%)
Apr 09, 2013
4.735
4.809
4.689
4.761
35,498,640
+0.06(+1.30%)
Apr 08, 2013
4.613
4.711
4.580
4.700
25,334,312
+0.09(+1.86%)
Apr 05, 2013
4.510
4.633
4.491
4.614
40,937,920
-0.07(-1.43%)
Apr 04, 2013
4.642
4.707
4.611
4.681
51,683,020
+0.06(+1.35%)
Apr 03, 2013
4.777
4.788
4.587
4.618
49,420,708
-0.15(-3.06%)
Apr 02, 2013
4.749
4.805
4.730
4.764
32,668,260
+0.07(+1.40%)
Apr 01, 2013
4.752
4.778
4.665
4.698
28,886,970
-0.05(-0.95%)
Mar 28, 2013
4.705
4.773
4.686
4.743
21,412,702
+0.03(+0.67%)
Mar 27, 2013
4.629
4.719
4.606
4.712
34,512,848
-0.01(-0.13%)
Mar 26, 2013
4.662
4.718
4.646
4.718
23,494,882
+0.11(+2.31%)
Mar 25, 2013
4.700
4.723
4.550
4.611
38,695,720
-0.05(-0.99%)
Mar 22, 2013
4.594
4.659
4.586
4.658
24,680,476
+0.11(+2.31%)
Mar 21, 2013
4.588
4.638
4.530
4.552
33,476,336
-0.12(-2.54%)
Mar 20, 2013
4.658
4.695
4.634
4.671
29,093,314
+0.09(+2.05%)
Mar 19, 2013
4.637
4.658
4.489
4.577
42,883,628
-0.03(-0.65%)
Mar 18, 2013
4.557
4.671
4.542
4.607
28,272,502
-0.08(-1.73%)
Mar 15, 2013
4.694
4.708
4.641
4.688
25,323,970
-0.02(-0.39%)
Mar 14, 2013
4.669
4.713
4.662
4.706
23,355,748
+0.08(+1.64%)
Mar 13, 2013
4.623
4.653
4.575
4.630
21,852,788
+0.02(+0.40%)
Mar 12, 2013
4.637
4.652
4.573
4.612
27,108,062
-0.03(-0.71%)
Mar 11, 2013
4.587
4.647
4.568
4.645
19,145,478
+0.05(+1.06%)
Mar 08, 2013
4.595
4.613
4.526
4.596
39,537,068
+0.06(+1.26%)
Mar 07, 2013
4.531
4.555
4.515
4.539
21,788,270
+0.03(+0.56%)
Mar 06, 2013
4.543
4.549
4.483
4.514
29,795,330
+0.02(+0.51%)
Mar 05, 2013
4.440
4.529
4.438
4.491
40,292,744
+0.12(+2.78%)
Mar 04, 2013
4.277
4.375
4.257
4.370
32,313,426
+0.06(+1.32%)
Mar 01, 2013
4.222
4.326
4.164
4.313
50,682,124
+0.04(+0.94%)
Feb 28, 2013
4.305
4.372
4.251
4.273
37,193,800
-0.02(-0.40%)
Feb 27, 2013
4.126
4.326
4.114
4.290
49,400,888
+0.15(+3.70%)
Feb 26, 2013
4.111
4.148
4.030
4.137
48,705,044
-0.16(-3.72%)
Feb 22, 2013
4.237
4.297
4.204
4.297
24,591,644
+0.12(+2.92%)
Feb 21, 2013
4.220
4.222
4.135
4.175
46,469,756
-0.07(-1.74%)
Feb 20, 2013
4.408
4.412
4.248
4.249
49,797,016
-0.16(-3.70%)
Feb 19, 2013
4.343
4.421
4.343
4.412
22,512,474
+0.09(+1.99%)
Feb 15, 2013
4.350
4.362
4.273
4.326
23,426,240
-0.01(-0.32%)
Feb 14, 2013
4.287
4.352
4.271
4.340
20,964,396
+0.01(+0.31%)
Feb 13, 2013
4.342
4.364
4.289
4.327
25,218,304
+0.01(+0.35%)
Feb 12, 2013
4.295
4.338
4.280
4.312
28,865,768
+0.02(+0.49%)
Feb 11, 2013
4.292
4.303
4.262
4.291
31,505,400
-0.01(-0.14%)
Feb 08, 2013
4.251
4.303
4.249
4.297
30,971,644
+0.07(+1.59%)
Feb 07, 2013
4.249
4.258
4.135
4.229
40,406,112
-0.01(-0.30%)
Feb 06, 2013
4.190
4.252
4.180
4.242
38,355,228
+0.13(+3.21%)
Feb 04, 2013
4.177
4.197
4.102
4.110
36,945,568
-0.14(-3.34%)
Feb 01, 2013
4.206
4.268
4.184
4.252
35,036,212
+0.13(+3.05%)
Jan 31, 2013
4.144
4.182
4.118
4.126
23,859,220
-0.03(-0.82%)
Jan 30, 2013
4.207
4.230
4.146
4.160
30,745,676
-0.04(-1.07%)
Jan 29, 2013
4.135
4.223
4.126
4.205
26,864,644
+0.05(+1.17%)
Jan 28, 2013
4.177
4.179
4.112
4.156
20,117,568
-0.02(-0.37%)
Jan 25, 2013
4.146
4.172
4.109
4.171
28,111,350
+0.07(+1.70%)
Jan 24, 2013
4.080
4.164
4.071
4.102
37,778,252
+0.01(+0.16%)
Jan 23, 2013
4.083
4.111
4.060
4.095
43,555,460
+0.02(+0.46%)
Jan 22, 2013
4.017
4.080
3.989
4.077
34,380,404
+0.06(+1.41%)
Jan 18, 2013
3.989
4.029
3.946
4.020
39,635,084
+0.03(+0.87%)
Jan 17, 2013
3.967
4.024
3.942
3.985
36,050,808
+0.07(+1.83%)
Jan 16, 2013
3.895
3.933
3.880
3.913
30,190,620
-0.00(-0.01%)
Jan 15, 2013
3.856
3.927
3.850
3.914
33,838,796
+0.01(+0.23%)
Jan 14, 2013
3.904
3.917
3.866
3.905
32,326,928
-0.02(-0.44%)
Jan 11, 2013
3.919
3.924
3.881
3.922
31,389,812
+0.01(+0.22%)
Jan 10, 2013
3.891
3.919
3.831
3.914
46,475,532
+0.08(+2.17%)
Jan 09, 2013
3.825
3.859
3.806
3.831
43,159,184
+0.03(+0.90%)
Jan 08, 2013
3.812
3.828
3.756
3.797
49,632,260
-0.04(-1.10%)
Jan 07, 2013
3.824
3.843
3.789
3.839
33,536,192
-0.03(-0.73%)
Jan 04, 2013
3.831
3.883
3.808
3.867
50,509,964
+0.06(+1.50%)
Jan 03, 2013
3.833
3.863
3.782
3.810
43,200,132
-0.03(-0.81%)
Jan 02, 2013
3.779
3.843
3.741
3.841
71,187,112
+0.27(+7.43%)
Dec 31, 2012
3.376
3.575
3.359
3.575
99,491,648
+0.19(+5.47%)
Dec 28, 2012
3.442
3.497
3.385
3.390
64,423,248
-0.12(-3.45%)
Dec 27, 2012
3.527
3.548
3.388
3.511
57,184,872
-0.01(-0.24%)
Dec 26, 2012
3.593
3.595
3.493
3.520
28,676,108
-0.04(-1.13%)
Dec 24, 2012
3.581
3.587
3.558
3.560
15,014,685
-0.05(-1.33%)
Dec 21, 2012
3.555
3.628
3.539
3.607
49,279,180
-0.10(-2.61%)
Dec 20, 2012
3.646
3.705
3.617
3.704
34,088,360
+0.06(+1.51%)
Dec 19, 2012
3.735
3.742
3.639
3.649
47,614,228
-0.08(-2.10%)
Dec 18, 2012
3.620
3.735
3.606
3.727
51,554,032
+0.13(+3.50%)
Dec 17, 2012
3.509
3.609
3.506
3.601
36,297,532
+0.12(+3.53%)
Dec 14, 2012
3.496
3.516
3.464
3.479
35,196,328
-0.05(-1.36%)
Dec 13, 2012
3.582
3.610
3.494
3.526
38,679,604
-0.06(-1.74%)
Dec 12, 2012
3.624
3.664
3.572
3.589
52,163,832
+0.01(+0.23%)
Dec 11, 2012
3.554
3.631
3.548
3.581
45,256,472
+0.07(+1.94%)
Dec 10, 2012
3.491
3.535
3.485
3.513
32,610,108
+0.01(+0.29%)
Dec 07, 2012
3.517
3.525
3.450
3.502
47,121,396
+0.03(+0.88%)
Dec 06, 2012
3.429
3.477
3.414
3.472
38,620,760
+0.04(+1.10%)
Dec 05, 2012
3.431
3.486
3.356
3.434
46,490,936
+0.02(+0.53%)
Dec 04, 2012
3.434
3.464
3.391
3.416
85,798,336
-0.06(-1.79%)
Nov 30, 2012
3.485
3.507
3.452
3.478
39,441,992
-0.01(-0.31%)
Nov 29, 2012
3.477
3.514
3.432
3.489
70,817,368
+0.05(+1.53%)
Nov 28, 2012
3.313
3.443
3.261
3.436
49,651,092
+0.07(+2.22%)
Nov 27, 2012
3.398
3.432
3.349
3.362
39,819,928
-0.05(-1.40%)
Nov 26, 2012
3.379
3.411
3.345
3.410
28,235,652
-0.02(-0.58%)
Nov 23, 2012
3.346
3.434
3.338
3.430
37,165,416
+0.13(+3.92%)
Nov 21, 2012
3.287
3.304
3.267
3.300
25,377,160
+0.02(+0.53%)
Nov 20, 2012
3.259
3.294
3.201
3.283
42,645,148
+0.01(+0.46%)
Nov 19, 2012
3.191
3.272
3.186
3.268
55,906,620
+0.18(+5.92%)
Nov 16, 2012
3.053
3.104
2.974
3.085
83,055,336
+0.04(+1.44%)
Nov 15, 2012
3.059
3.095
3.005
3.041
55,275,416
-0.02(-0.58%)
Nov 14, 2012
3.217
3.231
3.036
3.059
65,348,688
-0.13(-4.08%)
Nov 13, 2012
3.168
3.289
3.156
3.189
52,372,252
-0.03(-0.92%)
Nov 12, 2012
3.244
3.258
3.199
3.219
21,711,730
+0.01(+0.38%)
Nov 09, 2012
3.176
3.302
3.171
3.207
55,004,776
+0.01(+0.20%)
Nov 08, 2012
3.325
3.374
3.200
3.200
57,562,560
-0.12(-3.75%)
Nov 07, 2012
3.472
3.472
3.276
3.325
77,193,440
-0.24(-6.68%)
Nov 06, 2012
3.512
3.608
3.507
3.563
34,037,168
+0.08(+2.21%)
Nov 05, 2012
3.450
3.510
3.418
3.486
30,836,064
+0.03(+0.74%)
Nov 02, 2012
3.625
3.626
3.453
3.460
34,216,288
-0.10(-2.83%)
Nov 01, 2012
3.475
3.574
3.466
3.561
36,835,264
+0.12(+3.42%)
Oct 31, 2012
3.493
3.503
3.403
3.443
20,574,612
-0.01(-0.27%)
Oct 26, 2012
3.451
3.453
3.453
3.453
232,981,888
-0.01(-0.20%)
Oct 25, 2012
3.505
3.520
3.398
3.460
58,110,560
+0.03(+0.84%)
Oct 24, 2012
3.497
3.509
3.413
3.431
47,277,488
-0.03(-0.86%)
Oct 23, 2012
3.492
3.508
3.416
3.461
79,238,448
-0.14(-3.89%)
Oct 19, 2012
3.776
3.776
3.582
3.601
57,718,872
-0.20(-5.23%)
Oct 18, 2012
3.800
3.853
3.760
3.799
58,294,468
-0.03(-0.73%)
Oct 17, 2012
3.788
3.838
3.768
3.827
53,044,156
+0.05(+1.33%)
Oct 16, 2012
3.717
3.786
3.711
3.777
45,770,112
+0.11(+2.97%)
Oct 15, 2012
3.604
3.677
3.571
3.668
25,942,658
+0.10(+2.71%)
Oct 12, 2012
3.621
3.657
3.554
3.571
33,335,918
-0.04(-1.22%)
Oct 11, 2012
3.682
3.699
3.614
3.615
38,574,728
+0.00(+0.10%)
Oct 10, 2012
3.678
3.685
3.592
3.611
55,797,252
-0.07(-1.79%)
Oct 09, 2012
3.778
3.791
3.674
3.677
34,447,688
-0.11(-2.88%)
Oct 08, 2012
3.786
3.810
3.765
3.786
14,599,700
-0.04(-1.07%)
Oct 05, 2012
3.893
3.910
3.796
3.827
37,391,036
-0.00(-0.12%)
Oct 04, 2012
3.792
3.845
3.776
3.832
42,837,424
+0.08(+2.25%)
Oct 03, 2012
3.731
3.776
3.675
3.747
48,208,508
+0.04(+1.21%)
Oct 02, 2012
3.735
3.755
3.653
3.702
87,576,352
+0.02(+0.44%)
Oct 01, 2012
3.708
3.795
3.670
3.686
53,266,148
+0.02(+0.66%)
Sep 28, 2012
3.671
3.709
3.625
3.662
44,762,108
-0.06(-1.56%)
Sep 27, 2012
3.660
3.740
3.631
3.720
30,080,066
+0.11(+2.94%)
Sep 26, 2012
3.676
3.676
3.588
3.614
43,167,328
-0.07(-1.78%)
Sep 25, 2012
3.823
3.843
3.673
3.679
54,349,136
-0.12(-3.08%)
Sep 24, 2012
3.760
3.823
3.750
3.796
38,680,716
-0.02(-0.44%)
Sep 21, 2012
3.875
3.879
3.812
3.812
29,687,222
-0.01(-0.21%)
Sep 20, 2012
3.765
3.827
3.735
3.821
33,419,320
-0.00(-0.01%)
Sep 19, 2012
3.827
3.857
3.799
3.821
40,620,404
+0.01(+0.16%)
Sep 18, 2012
3.808
3.829
3.784
3.815
35,465,812
-0.01(-0.36%)
Sep 17, 2012
3.839
3.860
3.795
3.829
38,123,016
-0.03(-0.89%)
Sep 14, 2012
3.832
3.931
3.825
3.863
117,608,168
+0.05(+1.23%)
Sep 13, 2012
3.641
3.846
3.626
3.816
94,185,480
+0.18(+4.81%)
Sep 12, 2012
3.643
3.656
3.607
3.641
36,914,368
+0.03(+0.95%)
Sep 11, 2012
3.587
3.643
3.583
3.607
29,646,546
+0.03(+0.77%)
Sep 10, 2012
3.628
3.649
3.575
3.579
32,223,780
-0.06(-1.74%)
Sep 07, 2012
3.617
3.645
3.607
3.642
32,421,980
+0.05(+1.33%)
Sep 06, 2012
3.453
3.598
3.453
3.594
63,194,732
+0.20(+6.01%)
Sep 05, 2012
3.405
3.432
3.371
3.391
33,015,246
+0.00(+0.04%)
Sep 04, 2012
3.401
3.432
3.336
3.389
44,603,004
-0.02(-0.48%)
Aug 31, 2012
3.421
3.457
3.353
3.406
63,024,080
+0.04(+1.33%)
Aug 30, 2012
3.390
3.395
3.340
3.361
39,637,676
-0.07(-2.16%)
Aug 29, 2012
3.439
3.465
3.409
3.435
29,230,574
-0.00(-0.11%)
Aug 27, 2012
3.465
3.479
3.425
3.439
28,816,526
+0.00(+0.00%)
Aug 24, 2012
3.352
3.459
3.344
3.439
40,551,640
+0.06(+1.84%)
Aug 23, 2012
3.437
3.437
3.360
3.377
39,749,536
-0.08(-2.33%)
Aug 22, 2012
3.432
3.479
3.409
3.458
35,784,064
+0.00(+0.00%)
Aug 21, 2012
3.516
3.555
3.436
3.458
45,887,992
-0.03(-0.92%)
Aug 20, 2012
3.475
3.492
3.445
3.490
25,000,606
+0.00(+0.03%)
Aug 17, 2012
3.495
3.497
3.466
3.488
28,233,528
+0.02(+0.49%)
Aug 16, 2012
3.411
3.487
3.389
3.471
43,400,848
+0.07(+2.16%)
Aug 15, 2012
3.379
3.417
3.372
3.398
38,880,644
+0.01(+0.26%)
Aug 14, 2012
3.426
3.431
3.359
3.389
41,434,872
+0.00(+0.07%)
Aug 13, 2012
3.376
3.392
3.335
3.387
34,298,308
-0.00(-0.13%)
Aug 10, 2012
3.338
3.396
3.319
3.391
32,518,612
+0.01(+0.44%)
Aug 09, 2012
3.352
3.396
3.343
3.376
38,492,412
+0.01(+0.28%)
Aug 08, 2012
3.322
3.379
3.319
3.367
29,203,274
+0.01(+0.43%)
Aug 07, 2012
3.346
3.398
3.345
3.352
47,108,684
+0.05(+1.51%)
Aug 06, 2012
3.313
3.344
3.302
3.302
29,407,398
+0.02(+0.49%)
Aug 03, 2012
3.235
3.306
3.229
3.286
77,039,840
+0.18(+5.93%)
Aug 02, 2012
3.098
3.166
3.029
3.102
53,946,420
-0.07(-2.22%)
Aug 01, 2012
3.244
3.246
3.154
3.173
41,158,580
-0.02(-0.76%)
Jul 31, 2012
3.232
3.258
3.186
3.197
48,819,372
-0.04(-1.37%)
Jul 30, 2012
3.236
3.291
3.215
3.242
45,348,068
-0.01(-0.22%)
Jul 27, 2012
3.122
3.271
3.109
3.249
75,229,888
+0.18(+5.72%)
Jul 26, 2012
3.057
3.094
3.016
3.073
64,679,304
+0.14(+4.91%)
Jul 25, 2012
2.949
2.970
2.883
2.929
82,235,584
-0.00(-0.08%)
Jul 24, 2012
3.013
3.016
2.868
2.932
67,319,528
-0.07(-2.45%)
Jul 23, 2012
2.964
3.032
2.922
3.005
73,156,272
-0.09(-3.06%)
Jul 20, 2012
3.135
3.148
3.090
3.100
42,443,000
-0.09(-2.71%)
Jul 19, 2012
3.184
3.220
3.153
3.186
55,694,672
+0.02(+0.68%)
Jul 18, 2012
3.074
3.181
3.068
3.165
55,532,708
+0.07(+2.28%)
Jul 17, 2012
3.070
3.114
2.974
3.095
70,218,424
+0.07(+2.15%)
Jul 16, 2012
3.032
3.060
2.996
3.029
40,096,348
-0.03(-0.84%)
Jul 13, 2012
2.932
3.064
2.929
3.055
51,464,236
+0.14(+4.93%)
Jul 12, 2012
2.898
2.946
2.849
2.911
59,662,956
-0.04(-1.29%)
Jul 11, 2012
2.955
2.980
2.900
2.949
70,589,576
-0.00(-0.04%)
Jul 10, 2012
3.076
3.090
2.919
2.951
66,117,544
-0.08(-2.65%)
Jul 09, 2012
3.036
3.046
2.988
3.031
44,212,628
-0.01(-0.31%)
Jul 06, 2012
3.041
3.060
2.998
3.040
53,154,780
-0.09(-2.84%)
Jul 05, 2012
3.141
3.174
3.097
3.129
37,735,848
-0.04(-1.40%)
Jul 03, 2012
3.112
3.180
3.101
3.174
24,298,886
+0.06(+2.02%)
Jul 02, 2012
3.110
3.122
3.047
3.111
37,382,176
+0.02(+0.72%)
Jun 29, 2012
3.026
3.094
3.005
3.088
72,995,264
+0.22(+7.61%)
Jun 28, 2012
2.837
2.883
2.772
2.870
68,549,232
-0.03(-0.94%)
Jun 27, 2012
2.847
2.911
2.842
2.897
44,599,844
+0.08(+2.76%)
Jun 26, 2012
2.799
2.845
2.754
2.819
46,458,256
+0.04(+1.62%)
Jun 25, 2012
2.827
2.829
2.746
2.774
48,205,668
-0.14(-4.89%)
Jun 22, 2012
2.898
2.934
2.864
2.917
46,100,608
+0.07(+2.29%)
Jun 21, 2012
3.069
3.078
2.845
2.852
82,291,688
-0.20(-6.69%)
Jun 20, 2012
3.075
3.099
2.988
3.056
70,215,488
-0.02(-0.56%)
Jun 19, 2012
3.034
3.110
3.024
3.073
51,776,592
+0.09(+2.97%)
Jun 18, 2012
2.933
3.010
2.914
2.985
73,007,408
+0.02(+0.61%)
Jun 15, 2012
2.919
2.977
2.897
2.966
49,625,496
+0.08(+2.87%)
Jun 14, 2012
2.811
2.915
2.787
2.884
70,343,344
+0.09(+3.22%)
Jun 13, 2012
2.822
2.876
2.765
2.794
56,092,996
-0.06(-2.07%)
Jun 12, 2012
2.776
2.853
2.738
2.853
77,118,728
+0.10(+3.54%)
Jun 11, 2012
2.933
2.937
2.746
2.755
74,443,944
-0.11(-3.71%)
Jun 08, 2012
2.776
2.864
2.748
2.862
52,552,852
+0.07(+2.44%)
Jun 07, 2012
2.886
2.890
2.779
2.793
85,061,912
-0.00(-0.04%)
Jun 06, 2012
2.670
2.795
2.668
2.795
98,365,048
+0.18(+7.08%)
Jun 05, 2012
2.541
2.626
2.538
2.610
75,275,992
+0.05(+1.93%)
Jun 04, 2012
2.576
2.595
2.499
2.561
82,718,640
-0.00(-0.03%)
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.