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
On-Demand Enterprise Index
(CIX:
ONDEMAND
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
1521
1536
1516
1534
0
+11.98(+0.79%)
May 27, 2016
1522
1522
1522
1522
0
+4.59(+0.30%)
May 26, 2016
1515
1522
1507
1518
0
+3.19(+0.21%)
May 25, 2016
1509
1523
1503
1514
0
+12.62(+0.84%)
May 24, 2016
1482
1507
1479
1502
0
+29.36(+1.99%)
May 23, 2016
1480
1488
1470
1472
0
-7.55(-0.51%)
May 20, 2016
1471
1490
1468
1480
0
+13.89(+0.95%)
May 19, 2016
1471
1479
1454
1466
0
-5.28(-0.36%)
May 18, 2016
1465
1482
1457
1471
0
+3.70(+0.25%)
May 17, 2016
1490
1495
1463
1468
0
-24.25(-1.63%)
May 16, 2016
1475
1498
1468
1492
0
+16.44(+1.11%)
May 13, 2016
1481
1494
1471
1476
0
-8.18(-0.55%)
May 12, 2016
1486
1495
1470
1484
0
+5.04(+0.34%)
May 11, 2016
1480
1495
1472
1479
0
-1.00(-0.07%)
May 10, 2016
1463
1482
1459
1480
0
+26.99(+1.86%)
May 09, 2016
1454
1466
1445
1453
0
+0.81(+0.06%)
May 06, 2016
1431
1455
1426
1452
0
+14.51(+1.01%)
May 05, 2016
1444
1453
1432
1437
0
-3.05(-0.21%)
May 04, 2016
1440
1450
1430
1440
0
-7.17(-0.50%)
May 03, 2016
1460
1464
1441
1448
0
-22.51(-1.53%)
May 02, 2016
1455
1476
1447
1470
0
+20.29(+1.40%)
Apr 29, 2016
1454
1465
1435
1450
0
+13.67(+0.95%)
Apr 28, 2016
1455
1468
1429
1436
0
-24.56(-1.68%)
Apr 27, 2016
1461
1471
1446
1461
0
-1.90(-0.13%)
Apr 26, 2016
1472
1478
1454
1463
0
-8.61(-0.59%)
Apr 25, 2016
1462
1474
1457
1471
0
+3.81(+0.26%)
Apr 22, 2016
1473
1486
1451
1467
0
-38.26(-2.54%)
Apr 21, 2016
1504
1518
1496
1506
0
+2.84(+0.19%)
Apr 20, 2016
1500
1517
1489
1503
0
+4.35(+0.29%)
Apr 19, 2016
1510
1514
1486
1498
0
-11.36(-0.75%)
Apr 18, 2016
1492
1514
1488
1510
0
+15.43(+1.03%)
Apr 15, 2016
1493
1504
1484
1494
0
-0.43(-0.03%)
Apr 14, 2016
1493
1502
1486
1495
0
+1.40(+0.09%)
Apr 13, 2016
1482
1496
1476
1493
0
+21.17(+1.44%)
Apr 12, 2016
1465
1476
1450
1472
0
+8.75(+0.60%)
Apr 11, 2016
1470
1487
1462
1463
0
-0.07(-0.00%)
Apr 08, 2016
1467
1479
1456
1464
0
+3.21(+0.22%)
Apr 07, 2016
1473
1477
1454
1460
0
-22.24(-1.50%)
Apr 06, 2016
1465
1485
1459
1483
0
+17.25(+1.18%)
Apr 05, 2016
1477
1482
1462
1465
0
-20.63(-1.39%)
Apr 04, 2016
1491
1498
1478
1486
0
-8.72(-0.58%)
Apr 01, 2016
1478
1497
1470
1495
0
+8.54(+0.57%)
Mar 31, 2016
1487
1499
1479
1486
0
-0.10(-0.01%)
Mar 30, 2016
1484
1498
1479
1486
0
+9.96(+0.67%)
Mar 29, 2016
1453
1480
1447
1476
0
+20.39(+1.40%)
Mar 28, 2016
1464
1468
1447
1456
0
-6.32(-0.43%)
Mar 24, 2016
1462
1462
1462
1462
0
+10.83(+0.75%)
Mar 23, 2016
1459
1466
1442
1451
0
-7.19(-0.49%)
Mar 22, 2016
1445
1466
1441
1459
0
+3.30(+0.23%)
Mar 21, 2016
1445
1461
1435
1455
0
+3.54(+0.24%)
Mar 18, 2016
1460
1469
1437
1452
0
-3.43(-0.24%)
Mar 17, 2016
1448
1468
1438
1455
0
+3.19(+0.22%)
Mar 16, 2016
1435
1462
1430
1452
0
+16.07(+1.12%)
Mar 15, 2016
1422
1440
1416
1436
0
+5.50(+0.38%)
Mar 14, 2016
1426
1440
1418
1430
0
-0.62(-0.04%)
Mar 11, 2016
1424
1433
1413
1431
0
+26.20(+1.87%)
Mar 10, 2016
1423
1427
1381
1405
0
-8.69(-0.61%)
Mar 09, 2016
1403
1419
1394
1414
0
+17.22(+1.23%)
Mar 08, 2016
1392
1412
1380
1396
0
-2.86(-0.20%)
Mar 07, 2016
1396
1412
1378
1399
0
-5.64(-0.40%)
Mar 04, 2016
1410
1416
1394
1405
0
-2.40(-0.17%)
Mar 03, 2016
1412
1418
1393
1407
0
-4.17(-0.30%)
Mar 02, 2016
1404
1418
1393
1411
0
+4.26(+0.30%)
Mar 01, 2016
1372
1409
1368
1407
0
+44.90(+3.30%)
Feb 29, 2016
1370
1385
1359
1362
0
-9.89(-0.72%)
Feb 26, 2016
1392
1397
1367
1372
0
-10.82(-0.78%)
Feb 25, 2016
1373
1386
1351
1383
0
+21.40(+1.57%)
Feb 24, 2016
1344
1365
1326
1362
0
+4.92(+0.36%)
Feb 23, 2016
1375
1377
1349
1357
0
-24.52(-1.78%)
Feb 22, 2016
1376
1390
1361
1381
0
+24.17(+1.78%)
Feb 19, 2016
1350
1365
1338
1357
0
+2.01(+0.15%)
Feb 18, 2016
1362
1375
1348
1355
0
-0.36(-0.03%)
Feb 17, 2016
1333
1363
1327
1355
0
+33.02(+2.50%)
Feb 16, 2016
1314
1328
1299
1322
0
+22.30(+1.72%)
Feb 12, 2016
1300
1300
1300
1300
0
+17.31(+1.35%)
Feb 11, 2016
1264
1295
1255
1283
0
+9.86(+0.77%)
Feb 10, 2016
1278
1283
1269
1273
0
+2.47(+0.19%)
Feb 09, 2016
1263
1295
1252
1270
0
-7.76(-0.61%)
Feb 08, 2016
1276
1287
1248
1278
0
-19.71(-1.52%)
Feb 05, 2016
1331
1339
1285
1298
0
-46.10(-3.43%)
Feb 04, 2016
1327
1354
1316
1344
0
+12.58(+0.94%)
Feb 03, 2016
1349
1356
1304
1331
0
-11.34(-0.84%)
Feb 02, 2016
1370
1374
1336
1343
0
-41.94(-3.03%)
Feb 01, 2016
1382
1395
1373
1385
0
-10.40(-0.75%)
Jan 29, 2016
1372
1398
1363
1395
0
+22.95(+1.67%)
Jan 28, 2016
1364
1385
1344
1372
0
+27.78(+2.07%)
Jan 27, 2016
1363
1374
1337
1344
0
-22.20(-1.62%)
Jan 26, 2016
1355
1372
1346
1366
0
+15.17(+1.12%)
Jan 25, 2016
1359
1375
1348
1351
0
-10.54(-0.77%)
Jan 22, 2016
1354
1370
1341
1362
0
+31.42(+2.36%)
Jan 21, 2016
1332
1355
1317
1330
0
+1.46(+0.11%)
Jan 20, 2016
1317
1345
1289
1329
0
-15.41(-1.15%)
Jan 19, 2016
1358
1367
1331
1344
0
+0.14(+0.01%)
Jan 15, 2016
1344
1344
1344
1344
0
-53.98(-3.86%)
Jan 14, 2016
1376
1410
1363
1398
0
+27.94(+2.04%)
Jan 13, 2016
1424
1430
1364
1370
0
-43.39(-3.07%)
Jan 12, 2016
1418
1425
1397
1414
0
+12.23(+0.87%)
Jan 11, 2016
1397
1411
1378
1401
0
+12.20(+0.88%)
Jan 08, 2016
1408
1420
1385
1389
0
-7.77(-0.56%)
Jan 07, 2016
1412
1431
1391
1397
0
-42.99(-2.99%)
Jan 06, 2016
1435
1452
1424
1440
0
-13.28(-0.91%)
Jan 05, 2016
1460
1469
1442
1453
0
-0.87(-0.06%)
Jan 04, 2016
1459
1465
1428
1454
0
-36.74(-2.46%)
Dec 31, 2015
1491
1491
1491
1491
0
-21.13(-1.40%)
Dec 30, 2015
1519
1526
1510
1512
0
-10.23(-0.67%)
Dec 29, 2015
1507
1528
1505
1522
0
+21.88(+1.46%)
Dec 28, 2015
1492
1502
1483
1500
0
+4.87(+0.33%)
Dec 24, 2015
1495
1495
1495
1495
0
-1.95(-0.13%)
Dec 23, 2015
1493
1502
1485
1497
0
+11.46(+0.77%)
Dec 22, 2015
1478
1491
1467
1486
0
+12.35(+0.84%)
Dec 21, 2015
1478
1484
1459
1474
0
+10.54(+0.72%)
Dec 18, 2015
1487
1497
1461
1463
0
-27.60(-1.85%)
Dec 17, 2015
1514
1520
1486
1491
0
-22.00(-1.45%)
Dec 16, 2015
1500
1518
1483
1513
0
+23.06(+1.55%)
Dec 15, 2015
1491
1506
1481
1490
0
+12.04(+0.81%)
Dec 14, 2015
1462
1482
1444
1478
0
+20.50(+1.41%)
Dec 11, 2015
1472
1483
1454
1457
0
-34.37(-2.30%)
Dec 10, 2015
1496
1505
1485
1491
0
-0.03(-0.00%)
Dec 09, 2015
1505
1520
1479
1491
0
-17.31(-1.15%)
Dec 08, 2015
1497
1517
1489
1509
0
-1.62(-0.11%)
Dec 07, 2015
1514
1519
1497
1510
0
-4.27(-0.28%)
Dec 04, 2015
1482
1520
1478
1515
0
+32.02(+2.16%)
Dec 03, 2015
1515
1520
1476
1483
0
-25.09(-1.66%)
Dec 02, 2015
1514
1528
1503
1508
0
-5.46(-0.36%)
Dec 01, 2015
1500
1516
1493
1513
0
+20.24(+1.36%)
Nov 30, 2015
1497
1509
1486
1493
0
+1.12(+0.08%)
Nov 27, 2015
1493
1500
1487
1492
0
+1.17(+0.08%)
Nov 25, 2015
1491
1491
1491
1491
0
-3.05(-0.20%)
Nov 24, 2015
1486
1501
1474
1494
0
-2.92(-0.20%)
Nov 23, 2015
1497
1502
1487
1497
0
+1.44(+0.10%)
Nov 20, 2015
1493
1501
1491
1495
0
+11.44(+0.77%)
Nov 19, 2015
1478
1502
1471
1484
0
+10.64(+0.72%)
Nov 18, 2015
1454
1477
1448
1473
0
+23.71(+1.64%)
Nov 17, 2015
1453
1466
1442
1449
0
-5.01(-0.34%)
Nov 16, 2015
1437
1460
1425
1454
0
+18.96(+1.32%)
Nov 13, 2015
1456
1463
1428
1435
0
-32.93(-2.24%)
Nov 12, 2015
1476
1488
1465
1468
0
-12.95(-0.87%)
Nov 11, 2015
1481
1496
1472
1481
0
+0.98(+0.07%)
Nov 10, 2015
1481
1490
1467
1480
0
-5.93(-0.40%)
Nov 09, 2015
1498
1504
1473
1486
0
-17.37(-1.16%)
Nov 06, 2015
1495
1509
1486
1504
0
+2.85(+0.19%)
Nov 05, 2015
1500
1511
1488
1501
0
+3.55(+0.24%)
Nov 04, 2015
1493
1508
1484
1497
0
+6.96(+0.47%)
Nov 03, 2015
1478
1498
1472
1490
0
+8.23(+0.56%)
Nov 02, 2015
1473
1485
1464
1482
0
+12.18(+0.83%)
Oct 30, 2015
1477
1490
1466
1470
0
-7.50(-0.51%)
Oct 29, 2015
1475
1485
1465
1477
0
-7.03(-0.47%)
Oct 28, 2015
1472
1486
1460
1484
0
+15.78(+1.07%)
Oct 27, 2015
1475
1486
1460
1469
0
-9.75(-0.66%)
Oct 26, 2015
1466
1489
1456
1478
0
+9.78(+0.67%)
Oct 23, 2015
1468
1489
1453
1469
0
+57.69(+4.09%)
Oct 22, 2015
1394
1425
1386
1411
0
+28.58(+2.07%)
Oct 21, 2015
1399
1407
1377
1382
0
-15.95(-1.14%)
Oct 20, 2015
1401
1410
1386
1398
0
-12.15(-0.86%)
Oct 19, 2015
1405
1419
1395
1410
0
+0.21(+0.01%)
Oct 16, 2015
1405
1415
1394
1410
0
+10.27(+0.73%)
Oct 15, 2015
1392
1405
1381
1400
0
+16.17(+1.17%)
Oct 14, 2015
1380
1395
1368
1384
0
-3.11(-0.22%)
Oct 13, 2015
1385
1400
1379
1387
0
-2.97(-0.21%)
Oct 12, 2015
1386
1395
1374
1390
0
+3.41(+0.25%)
Oct 09, 2015
1386
1396
1374
1386
0
+2.62(+0.19%)
Oct 08, 2015
1368
1390
1356
1384
0
+11.10(+0.81%)
Oct 07, 2015
1372
1382
1350
1373
0
+8.87(+0.65%)
Oct 06, 2015
1358
1378
1350
1364
0
+5.20(+0.38%)
Oct 05, 2015
1339
1365
1335
1359
0
+28.13(+2.11%)
Oct 02, 2015
1292
1331
1284
1331
0
+24.59(+1.88%)
Oct 01, 2015
1304
1314
1283
1306
0
+4.00(+0.31%)
Sep 30, 2015
1289
1306
1282
1302
0
+29.82(+2.34%)
Sep 29, 2015
1274
1287
1260
1272
0
-0.42(-0.03%)
Sep 28, 2015
1292
1302
1265
1273
0
-26.65(-2.05%)
Sep 25, 2015
1316
1323
1293
1299
0
-2.56(-0.20%)
Sep 24, 2015
1292
1307
1279
1302
0
-0.79(-0.06%)
Sep 23, 2015
1306
1313
1294
1303
0
-1.93(-0.15%)
Sep 22, 2015
1304
1314
1292
1304
0
-20.18(-1.52%)
Sep 21, 2015
1317
1333
1310
1325
0
+12.98(+0.99%)
Sep 18, 2015
1314
1329
1303
1312
0
-20.49(-1.54%)
Sep 17, 2015
1333
1354
1321
1332
0
-2.99(-0.22%)
Sep 16, 2015
1328
1339
1320
1335
0
+32.16(+2.47%)
Sep 15, 2015
1289
1312
1282
1303
0
-4.84(-0.37%)
Sep 14, 2015
1319
1323
1302
1308
0
-12.21(-0.92%)
Sep 11, 2015
1307
1323
1302
1320
0
+8.21(+0.63%)
Sep 10, 2015
1301
1324
1294
1312
0
+10.57(+0.81%)
Sep 09, 2015
1327
1337
1297
1301
0
-14.84(-1.13%)
Sep 08, 2015
1300
1320
1294
1316
0
+38.17(+2.99%)
Sep 04, 2015
1278
1278
1278
1278
0
-23.50(-1.81%)
Sep 03, 2015
1304
1319
1293
1301
0
+3.01(+0.23%)
Sep 02, 2015
1286
1300
1269
1298
0
+30.56(+2.41%)
Sep 01, 2015
1277
1292
1261
1268
0
-40.57(-3.10%)
Aug 31, 2015
1311
1325
1298
1308
0
-10.28(-0.78%)
Aug 28, 2015
1310
1326
1302
1319
0
+1.06(+0.08%)
Aug 27, 2015
1312
1325
1289
1318
0
+25.88(+2.00%)
Aug 26, 2015
1265
1296
1242
1292
0
+65.13(+5.31%)
Aug 25, 2015
1286
1294
1225
1227
0
-18.20(-1.46%)
Aug 24, 2015
1222
1296
1195
1245
0
-52.09(-4.02%)
Aug 21, 2015
1324
1349
1296
1297
0
-48.13(-3.58%)
Aug 20, 2015
1367
1377
1343
1345
0
-32.87(-2.39%)
Aug 19, 2015
1383
1393
1369
1378
0
-11.82(-0.85%)
Aug 18, 2015
1389
1400
1381
1390
0
-6.92(-0.50%)
Aug 17, 2015
1384
1401
1376
1397
0
+6.13(+0.44%)
Aug 14, 2015
1380
1395
1378
1391
0
+7.84(+0.57%)
Aug 13, 2015
1388
1398
1375
1383
0
-0.33(-0.02%)
Aug 12, 2015
1372
1388
1355
1383
0
+2.41(+0.17%)
Aug 11, 2015
1392
1397
1370
1381
0
-11.06(-0.79%)
Aug 10, 2015
1387
1401
1380
1392
0
+14.40(+1.05%)
Aug 07, 2015
1378
1385
1366
1377
0
-4.76(-0.34%)
Aug 06, 2015
1400
1406
1374
1382
0
-14.65(-1.05%)
Aug 05, 2015
1398
1412
1390
1397
0
+8.75(+0.63%)
Aug 04, 2015
1384
1399
1377
1388
0
+0.04(+0.00%)
Aug 03, 2015
1393
1400
1377
1388
0
-2.90(-0.21%)
Jul 31, 2015
1398
1404
1385
1391
0
-1.23(-0.09%)
Jul 30, 2015
1383
1403
1373
1392
0
+6.00(+0.43%)
Jul 29, 2015
1377
1394
1368
1386
0
+11.73(+0.85%)
Jul 28, 2015
1375
1384
1356
1374
0
+6.80(+0.50%)
Jul 27, 2015
1369
1385
1358
1368
0
-6.71(-0.49%)
Jul 24, 2015
1403
1410
1370
1374
0
+6.37(+0.47%)
Jul 23, 2015
1370
1386
1353
1368
0
-0.66(-0.05%)
Jul 22, 2015
1367
1392
1359
1369
0
-14.85(-1.07%)
Jul 21, 2015
1381
1397
1369
1383
0
-9.12(-0.65%)
Jul 20, 2015
1396
1403
1383
1392
0
-1.45(-0.10%)
Jul 17, 2015
1387
1402
1377
1394
0
+24.85(+1.82%)
Jul 16, 2015
1359
1374
1350
1369
0
+20.80(+1.54%)
Jul 15, 2015
1347
1357
1340
1348
0
-0.15(-0.01%)
Jul 14, 2015
1345
1359
1337
1348
0
+6.76(+0.50%)
Jul 13, 2015
1328
1346
1324
1342
0
+23.52(+1.78%)
Jul 10, 2015
1320
1327
1310
1318
0
+15.99(+1.23%)
Jul 09, 2015
1314
1322
1301
1302
0
+5.06(+0.39%)
Jul 08, 2015
1304
1313
1292
1297
0
-14.29(-1.09%)
Jul 07, 2015
1308
1315
1284
1311
0
+2.88(+0.22%)
Jul 06, 2015
1303
1315
1297
1309
0
-8.05(-0.61%)
Jul 02, 2015
1317
1317
1317
1317
0
+3.10(+0.24%)
Jul 01, 2015
1317
1326
1304
1313
0
+5.09(+0.39%)
Jun 30, 2015
1319
1321
1301
1308
0
-0.57(-0.04%)
Jun 29, 2015
1324
1332
1307
1309
0
-27.08(-2.03%)
Jun 26, 2015
1348
1356
1330
1336
0
-13.45(-1.00%)
Jun 25, 2015
1357
1363
1346
1349
0
-2.77(-0.20%)
Jun 24, 2015
1360
1367
1350
1352
0
-10.99(-0.81%)
Jun 23, 2015
1363
1371
1351
1363
0
+2.40(+0.18%)
Jun 22, 2015
1364
1372
1357
1361
0
+4.94(+0.36%)
Jun 19, 2015
1370
1375
1351
1356
0
-14.17(-1.03%)
Jun 18, 2015
1354
1375
1349
1370
0
+8.32(+0.61%)
Jun 17, 2015
1357
1369
1348
1362
0
+6.47(+0.48%)
Jun 16, 2015
1343
1362
1339
1355
0
+10.94(+0.81%)
Jun 15, 2015
1344
1351
1332
1344
0
-11.55(-0.85%)
Jun 12, 2015
1360
1367
1350
1356
0
-10.74(-0.79%)
Jun 11, 2015
1371
1380
1361
1367
0
+0.42(+0.03%)
Jun 10, 2015
1349
1373
1345
1366
0
+23.79(+1.77%)
Jun 09, 2015
1344
1351
1332
1342
0
-1.62(-0.12%)
Jun 08, 2015
1360
1363
1341
1344
0
-16.01(-1.18%)
Jun 05, 2015
1364
1371
1353
1360
0
-6.19(-0.45%)
Jun 04, 2015
1370
1384
1361
1366
0
-14.33(-1.04%)
Jun 03, 2015
1384
1393
1374
1381
0
+3.16(+0.23%)
Jun 02, 2015
1375
1388
1366
1377
0
-3.48(-0.25%)
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.