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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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, 2022
7.692
7.785
7.513
7.535
63,299,228
-0.21(-2.66%)
May 27, 2022
7.877
7.904
7.714
7.741
63,251,480
-0.29(-3.65%)
May 26, 2022
7.899
8.078
7.896
8.034
43,831,428
+0.14(+1.72%)
May 25, 2022
7.736
7.939
7.733
7.899
64,825,160
+0.17(+2.25%)
May 24, 2022
7.812
7.855
7.573
7.725
86,597,760
-0.34(-4.23%)
May 23, 2022
7.833
8.084
7.781
8.066
75,622,664
+0.42(+5.45%)
May 20, 2022
7.546
7.684
7.479
7.650
52,298,452
+0.17(+2.32%)
May 19, 2022
7.377
7.538
7.332
7.476
47,872,680
+0.16(+2.17%)
May 18, 2022
7.471
7.511
7.248
7.317
45,759,124
-0.20(-2.70%)
May 17, 2022
7.496
7.548
7.409
7.521
46,255,284
+0.15(+2.09%)
May 16, 2022
7.223
7.431
7.216
7.367
59,443,188
+0.17(+2.34%)
May 13, 2022
7.059
7.258
7.058
7.198
77,584,584
+0.19(+2.76%)
May 12, 2022
6.980
7.117
6.871
7.005
72,022,432
+0.02(+0.28%)
May 11, 2022
6.841
7.161
6.836
6.985
78,743,640
+0.31(+4.61%)
May 10, 2022
6.682
6.757
6.566
6.677
75,380,560
+0.11(+1.66%)
May 09, 2022
6.826
6.831
6.548
6.568
86,457,776
-0.42(-5.97%)
May 06, 2022
6.846
7.054
6.653
6.985
76,581,320
+0.21(+3.15%)
May 05, 2022
6.945
6.955
6.573
6.772
84,379,968
-0.18(-2.57%)
May 04, 2022
6.638
6.987
6.529
6.950
69,545,480
+0.35(+5.26%)
May 03, 2022
6.494
6.643
6.469
6.603
76,406,184
+0.15(+2.31%)
May 02, 2022
6.548
6.578
6.317
6.454
83,430,152
-0.28(-4.13%)
Apr 29, 2022
6.925
7.094
6.727
6.732
66,838,808
+0.03(+0.44%)
Apr 28, 2022
6.658
6.742
6.558
6.702
33,467,700
+0.10(+1.50%)
Apr 27, 2022
6.598
6.682
6.524
6.603
48,327,784
+0.02(+0.38%)
Apr 26, 2022
6.682
6.757
6.543
6.578
60,952,768
-0.18(-2.71%)
Apr 25, 2022
6.662
6.819
6.524
6.762
59,872,576
-0.12(-1.80%)
Apr 22, 2022
7.213
7.223
6.866
6.886
57,094,080
-0.35(-4.80%)
Apr 21, 2022
7.541
7.560
7.154
7.233
51,444,508
-0.29(-3.83%)
Apr 20, 2022
7.417
7.538
7.333
7.521
37,035,292
+0.13(+1.74%)
Apr 19, 2022
7.312
7.469
7.238
7.392
39,574,168
+0.12(+1.64%)
Apr 18, 2022
7.298
7.345
7.223
7.273
55,128,284
-0.02(-0.34%)
Apr 14, 2022
7.283
7.404
7.208
7.298
84,793,696
-0.04(-0.54%)
Apr 13, 2022
7.282
7.397
7.222
7.337
70,493,992
+0.14(+1.92%)
Apr 12, 2022
7.333
7.351
7.185
7.199
64,231,524
+0.05(+0.71%)
Apr 11, 2022
7.213
7.213
7.089
7.149
45,570,256
-0.06(-0.89%)
Apr 08, 2022
7.075
7.236
7.024
7.213
57,522,832
+0.12(+1.69%)
Apr 07, 2022
6.859
7.126
6.859
7.093
63,944,848
+0.30(+4.40%)
Apr 06, 2022
6.877
6.926
6.723
6.795
58,102,180
-0.06(-0.87%)
Apr 05, 2022
6.933
7.045
6.841
6.854
61,223,316
-0.11(-1.58%)
Apr 04, 2022
6.942
6.983
6.836
6.965
56,708,800
+0.02(+0.33%)
Apr 01, 2022
6.891
6.996
6.845
6.942
60,247,920
+0.14(+2.03%)
Mar 31, 2022
6.671
6.889
6.671
6.804
66,144,412
+0.06(+0.89%)
Mar 30, 2022
6.712
6.779
6.666
6.744
63,541,716
+0.08(+1.24%)
Mar 29, 2022
6.675
6.735
6.517
6.661
88,419,312
+0.14(+2.19%)
Mar 28, 2022
6.546
6.590
6.454
6.519
76,382,160
-0.23(-3.47%)
Mar 25, 2022
6.657
6.822
6.631
6.753
43,555,672
+0.11(+1.59%)
Mar 24, 2022
6.514
6.691
6.457
6.648
48,722,592
+0.12(+1.90%)
Mar 23, 2022
6.427
6.641
6.408
6.523
63,936,172
+0.20(+3.20%)
Mar 22, 2022
6.441
6.438
6.244
6.321
49,986,932
-0.02(-0.36%)
Mar 21, 2022
6.234
6.415
6.215
6.344
60,914,696
+0.25(+4.07%)
Mar 18, 2022
6.004
6.137
5.944
6.096
68,361,504
+0.11(+1.84%)
Mar 17, 2022
6.045
6.112
5.821
5.986
96,568,856
-0.11(-1.81%)
Mar 16, 2022
6.064
6.100
5.949
6.096
58,219,352
+0.09(+1.45%)
Mar 15, 2022
6.018
6.087
5.861
6.009
59,794,372
-0.19(-3.04%)
Mar 14, 2022
6.307
6.356
6.110
6.197
55,160,420
-0.13(-2.03%)
Mar 11, 2022
6.523
6.546
6.284
6.326
92,942,488
-0.19(-2.89%)
Mar 10, 2022
6.353
6.551
6.314
6.514
77,500,704
+0.14(+2.24%)
Mar 09, 2022
6.344
6.427
6.257
6.372
62,679,524
+0.07(+1.09%)
Mar 08, 2022
6.349
6.367
6.091
6.303
105,039,744
+0.16(+2.62%)
Mar 07, 2022
6.666
6.673
6.096
6.142
147,171,840
-0.53(-7.93%)
Mar 04, 2022
6.753
6.753
6.560
6.671
77,685,336
-0.13(-1.96%)
Mar 03, 2022
6.735
6.930
6.721
6.804
61,250,232
+0.06(+0.82%)
Mar 02, 2022
6.873
6.951
6.649
6.749
92,834,232
+0.00(+0.00%)
Mar 01, 2022
6.560
6.942
6.556
6.749
112,736,160
+0.18(+2.73%)
Feb 28, 2022
6.500
6.592
6.408
6.569
69,412,256
+0.05(+0.70%)
Feb 25, 2022
6.372
6.528
6.381
6.523
81,396,376
+0.11(+1.72%)
Feb 24, 2022
6.726
6.744
6.236
6.413
117,546,696
-0.28(-4.19%)
Feb 23, 2022
6.721
6.753
6.622
6.694
87,001,624
+0.11(+1.68%)
Feb 22, 2022
6.762
6.767
6.502
6.583
84,968,584
+0.14(+2.21%)
Feb 18, 2022
6.441
0
+0.02(+0.29%)
Feb 17, 2022
6.464
6.500
6.376
6.422
46,834,608
-0.11(-1.69%)
Feb 16, 2022
6.454
6.638
6.450
6.533
65,613,344
+0.20(+3.20%)
Feb 15, 2022
6.307
6.335
6.194
6.330
59,968,488
-0.10(-1.50%)
Feb 14, 2022
6.519
6.533
6.340
6.427
77,692,400
-0.10(-1.48%)
Feb 11, 2022
6.321
6.579
6.284
6.523
97,287,560
+0.28(+4.41%)
Feb 10, 2022
6.202
6.398
6.199
6.248
66,787,656
+0.08(+1.27%)
Feb 09, 2022
6.174
6.284
6.126
6.169
60,338,500
+0.06(+0.90%)
Feb 08, 2022
6.110
6.128
6.013
6.114
98,536,264
-0.12(-1.92%)
Feb 07, 2022
6.192
6.273
6.133
6.234
52,723,048
+0.00(+0.00%)
Feb 04, 2022
6.215
6.326
6.127
6.234
71,484,192
+0.10(+1.65%)
Feb 03, 2022
6.091
6.027
6.133
73,305,968
-0.09(-1.40%)
Feb 02, 2022
6.289
6.289
6.133
6.220
54,134,960
-0.15(-2.31%)
Feb 01, 2022
6.087
6.381
6.087
6.367
68,367,440
+0.23(+3.75%)
Jan 31, 2022
6.105
6.186
6.137
74,217,248
-0.01(-0.22%)
Jan 28, 2022
6.335
6.464
6.059
6.151
113,273,104
-0.18(-2.90%)
Jan 27, 2022
6.413
6.431
6.206
6.335
101,633,656
+0.08(+1.25%)
Jan 26, 2022
6.174
6.367
6.151
6.257
136,871,360
+0.21(+3.42%)
Jan 25, 2022
5.779
6.100
5.723
6.050
106,803,224
+0.24(+4.11%)
Jan 24, 2022
5.756
5.815
5.563
5.811
99,805,000
-0.01(-0.24%)
Jan 21, 2022
5.829
5.926
5.806
5.825
66,028,788
+0.01(+0.16%)
Jan 20, 2022
5.875
5.944
5.802
5.815
82,156,904
+0.02(+0.32%)
Jan 19, 2022
5.820
5.919
5.779
5.797
73,613,840
+0.07(+1.20%)
Jan 18, 2022
5.779
5.815
5.581
5.728
89,357,424
-0.07(-1.19%)
Jan 14, 2022
5.797
0
+0.14(+2.52%)
Jan 13, 2022
5.586
5.765
5.581
5.655
116,756,504
+0.13(+2.33%)
Jan 12, 2022
5.388
5.549
5.379
5.526
106,951,968
+0.20(+3.80%)
Jan 11, 2022
5.020
5.326
5.006
5.324
92,629,512
+0.34(+6.93%)
Jan 10, 2022
5.025
5.048
4.926
4.979
65,981,408
-0.08(-1.63%)
Jan 07, 2022
4.983
5.078
4.974
5.061
48,922,888
+0.08(+1.66%)
Jan 06, 2022
5.048
5.091
4.951
4.979
55,407,384
+0.05(+0.93%)
Jan 05, 2022
5.158
5.190
4.928
4.933
73,797,448
-0.25(-4.88%)
Jan 04, 2022
5.089
5.236
5.082
5.186
53,964,576
+0.06(+1.17%)
Jan 03, 2022
5.066
5.158
5.042
5.126
44,951,252
+0.08(+1.55%)
Dec 31, 2021
5.084
5.094
5.039
5.048
23,417,178
-0.00(-0.09%)
Dec 30, 2021
5.071
5.139
5.052
5.052
42,015,984
+0.04(+0.83%)
Dec 29, 2021
5.048
5.098
4.979
5.011
44,446,788
-0.09(-1.80%)
Dec 28, 2021
5.084
5.130
5.066
5.103
34,363,896
+0.01(+0.18%)
Dec 27, 2021
4.965
5.107
4.919
5.094
47,048,164
+0.13(+2.69%)
Dec 23, 2021
4.928
4.988
4.873
4.960
44,385,968
+0.04(+0.84%)
Dec 22, 2021
4.845
4.942
4.827
4.919
39,434,344
+0.06(+1.23%)
Dec 21, 2021
4.928
4.951
4.850
4.859
51,232,588
-0.00(-0.09%)
Dec 20, 2021
4.790
4.891
4.776
4.864
64,187,584
-0.10(-1.95%)
Dec 17, 2021
5.020
5.048
4.947
4.960
44,581,888
-0.15(-2.88%)
Dec 16, 2021
5.098
5.181
5.071
5.107
60,445,024
+0.11(+2.21%)
Dec 15, 2021
4.970
5.016
4.901
4.997
47,456,956
-0.01(-0.18%)
Dec 14, 2021
5.121
5.179
4.997
5.006
45,698,788
-0.07(-1.45%)
Dec 13, 2021
5.181
5.197
5.048
5.080
45,674,860
-0.10(-1.95%)
Dec 10, 2021
5.163
5.197
5.126
5.181
29,594,414
+0.03(+0.62%)
Dec 09, 2021
5.080
5.158
5.064
5.149
40,351,684
-0.05(-0.97%)
Dec 08, 2021
5.199
5.255
5.170
5.199
77,100,552
+0.07(+1.43%)
Dec 07, 2021
5.002
5.135
4.972
5.126
78,942,752
+0.18(+3.72%)
Dec 06, 2021
4.901
4.979
4.859
4.942
71,376,216
+0.06(+1.13%)
Dec 03, 2021
4.868
4.914
4.772
4.887
98,975,136
+0.07(+1.53%)
Dec 02, 2021
4.423
4.827
4.404
4.813
115,335,952
+0.44(+10.16%)
Dec 01, 2021
4.517
4.575
4.365
4.369
91,309,304
-0.01(-0.28%)
Nov 30, 2021
4.394
4.451
4.285
4.382
83,632,840
-0.06(-1.30%)
Nov 29, 2021
4.398
4.468
4.289
4.439
77,615,432
+0.14(+3.25%)
Nov 26, 2021
4.353
4.353
4.209
4.299
73,632,672
-0.00(-0.10%)
Nov 24, 2021
4.197
4.312
4.180
4.304
50,537,396
+0.08(+1.85%)
Nov 23, 2021
4.086
4.248
4.070
4.226
64,836,400
+0.21(+5.32%)
Nov 22, 2021
4.086
4.164
4.008
4.012
61,677,100
+0.01(+0.31%)
Nov 19, 2021
4.041
4.057
3.971
4.000
47,336,344
-0.06(-1.42%)
Nov 18, 2021
4.086
4.109
4.057
4.057
54,732,084
-0.07(-1.59%)
Nov 17, 2021
4.213
4.246
4.098
4.123
47,789,016
-0.10(-2.43%)
Nov 16, 2021
4.201
4.250
4.133
4.226
50,046,984
-0.02(-0.39%)
Nov 15, 2021
4.209
4.279
4.157
4.242
36,328,424
+0.04(+0.98%)
Nov 12, 2021
4.127
4.201
4.067
4.201
49,194,032
+0.05(+1.29%)
Nov 11, 2021
4.152
4.208
4.133
4.148
46,777,628
-0.02(-0.39%)
Nov 10, 2021
4.172
4.164
65,557,576
+0.02(+0.60%)
Nov 09, 2021
4.135
4.172
4.094
4.139
64,513,404
+0.10(+2.44%)
Nov 08, 2021
4.000
4.094
4.000
4.041
61,533,160
+0.05(+1.23%)
Nov 05, 2021
4.004
4.051
3.942
3.991
61,512,460
+0.08(+1.99%)
Nov 04, 2021
4.053
4.065
3.891
3.913
99,302,120
-0.15(-3.74%)
Nov 03, 2021
4.082
4.160
4.033
4.065
87,450,112
-0.07(-1.69%)
Nov 02, 2021
4.152
4.168
4.080
4.135
42,355,384
-0.05(-1.27%)
Nov 01, 2021
4.102
4.226
4.070
4.189
97,530,920
+0.16(+3.87%)
Oct 29, 2021
4.242
4.283
4.006
4.033
143,023,792
-0.30(-7.01%)
Oct 28, 2021
4.267
4.353
4.254
4.336
76,737,720
+0.03(+0.67%)
Oct 27, 2021
4.353
4.378
4.287
4.308
64,196,508
-0.02(-0.47%)
Oct 26, 2021
4.341
4.328
71,574,200
-0.07(-1.59%)
Oct 25, 2021
4.213
4.410
4.213
4.398
121,535,816
+0.31(+7.64%)
Oct 22, 2021
4.028
4.127
3.844
4.086
214,933,872
-0.04(-1.00%)
Oct 21, 2021
4.246
4.267
4.041
4.127
103,502,200
-0.26(-5.90%)
Oct 20, 2021
4.275
4.425
4.250
4.386
68,418,080
+0.14(+3.29%)
Oct 19, 2021
4.431
4.443
4.213
4.246
125,160,592
-0.25(-5.66%)
Oct 18, 2021
4.480
4.538
4.445
4.501
47,199,820
-0.05(-1.17%)
Oct 15, 2021
4.513
4.579
4.488
4.554
40,896,072
+0.07(+1.46%)
Oct 14, 2021
4.587
4.595
4.472
4.488
59,344,660
-0.05(-1.09%)
Oct 13, 2021
4.419
4.546
4.402
4.538
55,664,716
+0.14(+3.08%)
Oct 12, 2021
4.431
4.482
4.343
4.402
36,166,024
+0.00(+0.00%)
Oct 11, 2021
4.517
4.546
4.402
4.402
64,238,884
-0.04(-0.92%)
Oct 08, 2021
4.443
4.517
4.402
4.443
53,821,704
+0.07(+1.69%)
Oct 07, 2021
4.373
4.408
4.285
4.369
43,721,520
-0.02(-0.37%)
Oct 06, 2021
4.386
4.423
4.318
4.386
53,579,176
-0.12(-2.64%)
Oct 05, 2021
4.509
4.550
4.458
4.505
74,461,144
+0.07(+1.48%)
Oct 04, 2021
4.390
4.468
4.369
4.439
73,726,896
+0.03(+0.65%)
Oct 01, 2021
4.283
4.417
4.283
4.410
55,160,716
+0.16(+3.87%)
Sep 30, 2021
4.271
4.312
4.210
4.246
49,620,396
-0.02(-0.39%)
Sep 29, 2021
4.230
4.328
4.164
4.263
54,247,692
+0.05(+1.27%)
Sep 28, 2021
4.341
4.398
4.172
4.209
85,521,832
-0.08(-1.91%)
Sep 27, 2021
4.295
4.359
4.180
4.291
96,438,152
+0.06(+1.46%)
Sep 24, 2021
4.193
4.294
4.185
4.230
42,730,108
-0.04(-0.87%)
Sep 23, 2021
4.143
4.275
4.123
4.267
48,820,224
+0.17(+4.11%)
Sep 22, 2021
4.082
4.180
4.070
4.098
61,193,056
+0.11(+2.78%)
Sep 21, 2021
3.971
4.024
3.885
3.987
58,402,668
+0.08(+2.00%)
Sep 20, 2021
3.868
3.918
3.778
3.909
86,119,448
-0.08(-1.96%)
Sep 17, 2021
4.102
4.123
3.983
3.987
81,496,104
-0.19(-4.62%)
Sep 16, 2021
4.201
4.205
4.094
4.180
47,416,336
-0.04(-0.97%)
Sep 15, 2021
4.193
4.277
4.168
4.221
49,281,912
+0.04(+0.98%)
Sep 14, 2021
4.217
4.242
4.135
4.180
49,628,772
-0.05(-1.26%)
Sep 13, 2021
4.172
4.271
4.139
4.234
52,692,556
+0.15(+3.72%)
Sep 10, 2021
4.168
4.213
4.074
4.082
60,245,880
-0.01(-0.30%)
Sep 09, 2021
4.028
4.185
3.893
4.094
155,483,056
+0.09(+2.26%)
Sep 08, 2021
4.258
4.306
3.987
4.004
114,178,000
-0.33(-7.58%)
Sep 07, 2021
4.283
4.451
4.291
4.332
50,852,520
+0.04(+0.96%)
Sep 03, 2021
4.365
4.369
4.279
4.291
45,717,960
-0.06(-1.41%)
Sep 02, 2021
4.373
4.519
4.332
4.353
66,270,564
-0.07(-1.58%)
Sep 01, 2021
4.382
4.476
4.351
4.423
63,409,968
-0.03(-0.65%)
Aug 31, 2021
4.542
4.562
4.408
4.451
73,819,384
-0.08(-1.72%)
Aug 30, 2021
4.595
4.624
4.517
4.529
71,654,968
-0.07(-1.61%)
Aug 27, 2021
4.456
4.607
4.456
4.603
74,738,312
+0.18(+4.09%)
Aug 26, 2021
4.476
4.501
4.410
4.423
43,868,124
-0.05(-1.10%)
Aug 25, 2021
4.423
4.488
4.384
4.472
35,887,652
+0.04(+0.83%)
Aug 24, 2021
4.332
4.439
4.320
4.435
35,296,812
+0.16(+3.65%)
Aug 23, 2021
4.205
4.295
4.193
4.279
72,401,448
+0.13(+3.17%)
Aug 20, 2021
4.033
4.156
4.008
4.148
67,373,184
+0.00(+0.10%)
Aug 19, 2021
4.115
4.179
4.070
4.143
51,314,988
-0.06(-1.46%)
Aug 18, 2021
4.304
4.336
4.205
4.205
49,454,088
-0.13(-3.03%)
Aug 17, 2021
4.312
4.460
4.252
4.336
65,724,084
+0.01(+0.22%)
Aug 16, 2021
4.358
4.372
4.284
4.327
60,600,760
-0.07(-1.68%)
Aug 13, 2021
4.354
4.455
4.335
4.401
48,033,184
+0.03(+0.71%)
Aug 12, 2021
4.362
4.420
4.319
4.370
57,948,628
-0.01(-0.18%)
Aug 11, 2021
4.288
4.403
4.269
4.377
53,168,540
+0.06(+1.35%)
Aug 10, 2021
4.312
4.401
4.288
4.319
80,851,320
+0.03(+0.72%)
Aug 09, 2021
4.269
4.296
4.164
4.288
69,932,960
-0.05(-1.16%)
Aug 06, 2021
4.358
4.366
4.273
4.339
94,013,936
-0.03(-0.80%)
Aug 05, 2021
4.381
4.537
4.315
4.374
197,168,800
+0.37(+9.21%)
Aug 04, 2021
4.094
4.102
3.925
4.005
84,014,576
-0.14(-3.46%)
Aug 03, 2021
3.997
4.160
3.939
4.149
76,679,480
+0.02(+0.47%)
Aug 02, 2021
4.195
4.275
4.114
4.129
56,370,448
-0.01(-0.28%)
Jul 30, 2021
4.280
4.317
4.117
4.141
63,596,264
-0.20(-4.56%)
Jul 29, 2021
4.312
4.377
4.280
4.339
42,809,980
+0.04(+0.99%)
Jul 28, 2021
4.218
4.310
4.172
4.296
55,621,244
+0.09(+2.22%)
Jul 27, 2021
4.170
4.216
4.129
4.203
45,033,320
-0.01(-0.28%)
Jul 26, 2021
4.094
4.218
4.094
4.215
44,009,360
+0.12(+3.04%)
Jul 23, 2021
4.172
4.187
4.071
4.090
36,273,640
-0.05(-1.13%)
Jul 22, 2021
4.145
4.176
4.086
4.137
39,059,184
-0.02(-0.37%)
Jul 21, 2021
4.067
4.182
4.055
4.152
55,711,432
+0.09(+2.29%)
Jul 20, 2021
3.912
4.105
3.871
4.059
65,517,328
+0.10(+2.65%)
Jul 19, 2021
4.020
4.046
3.920
3.954
77,799,064
-0.19(-4.59%)
Jul 16, 2021
4.257
4.261
4.090
4.145
53,754,232
-0.06(-1.39%)
Jul 15, 2021
4.284
4.339
4.183
4.203
57,465,216
-0.13(-3.04%)
Jul 14, 2021
4.389
4.420
4.312
4.335
61,826,584
+0.04(+0.99%)
Jul 13, 2021
4.249
4.310
4.215
4.292
41,696,324
+0.01(+0.27%)
Jul 12, 2021
4.191
4.288
4.152
4.280
47,103,892
+0.05(+1.29%)
Jul 09, 2021
4.218
4.257
4.168
4.226
38,897,188
+0.04(+1.02%)
Jul 08, 2021
4.172
4.230
4.110
4.183
65,088,328
-0.09(-2.18%)
Jul 07, 2021
4.284
4.300
4.180
4.277
91,981,896
-0.01(-0.27%)
Jul 06, 2021
4.440
4.471
4.280
4.288
95,787,632
-0.34(-7.30%)
Jul 02, 2021
4.603
4.645
4.509
4.626
49,855,036
+0.05(+1.10%)
Jul 01, 2021
4.804
4.804
4.564
4.575
97,687,088
-0.17(-3.60%)
Jun 30, 2021
4.591
4.766
4.579
4.746
121,505,320
+0.07(+1.41%)
Jun 29, 2021
4.614
4.680
4.539
4.680
84,863,312
+0.07(+1.52%)
Jun 28, 2021
4.630
4.641
4.554
4.610
74,301,152
-0.03(-0.59%)
Jun 25, 2021
4.715
4.754
4.599
4.638
114,613,928
-0.08(-1.73%)
Jun 24, 2021
4.653
4.754
4.622
4.719
82,451,920
+0.09(+2.01%)
Jun 23, 2021
4.610
4.696
4.564
4.626
82,639,016
+0.04(+0.85%)
Jun 22, 2021
4.521
4.626
4.463
4.587
81,096,400
+0.05(+1.11%)
Jun 21, 2021
4.482
4.556
4.440
4.537
59,823,056
+0.12(+2.81%)
Jun 18, 2021
4.412
4.428
4.346
4.412
92,528,328
-0.02(-0.35%)
Jun 17, 2021
4.568
4.590
4.385
4.428
90,550,504
-0.15(-3.31%)
Jun 16, 2021
4.560
4.595
4.455
4.579
82,454,520
+0.04(+0.85%)
Jun 15, 2021
4.486
4.556
4.432
4.540
52,373,164
+0.07(+1.56%)
Jun 14, 2021
4.556
4.603
4.447
4.471
70,131,416
+0.02(+0.52%)
Jun 11, 2021
4.525
4.533
4.412
4.447
96,734,264
-0.08(-1.80%)
Jun 10, 2021
4.572
4.610
4.495
4.529
91,233,424
-0.02(-0.34%)
Jun 09, 2021
4.552
4.606
4.494
4.544
187,572,928
-0.02(-0.34%)
Jun 08, 2021
4.393
4.564
4.354
4.560
226,291,440
+0.12(+2.80%)
Jun 07, 2021
4.405
4.501
4.362
4.436
161,245,648
-0.06(-1.38%)
Jun 04, 2021
4.405
4.509
4.378
4.498
147,547,008
+0.12(+2.75%)
Jun 03, 2021
4.346
4.407
4.300
4.377
159,473,360
-0.01(-0.18%)
Jun 02, 2021
4.083
4.393
4.079
4.385
284,012,736
+0.26(+6.30%)
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.