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
Microsectors U.S. Big Oil Index 3X ETN
(NY:
NRGU
)
562.66
+5.34 (+0.96%)
Streaming Delayed Price
Updated: 11:20 AM EDT, May 21, 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, 2023
300.29
302.56
290.50
293.29
129,115
-17.37(-5.59%)
May 30, 2023
310.00
311.59
300.00
310.66
108,245
-10.94(-3.40%)
May 26, 2023
329.90
331.07
316.00
321.60
87,510
-1.44(-0.45%)
May 25, 2023
329.79
329.79
312.16
323.04
112,141
-18.53(-5.42%)
May 24, 2023
345.00
348.00
333.49
341.57
91,187
+3.79(+1.12%)
May 23, 2023
340.29
351.06
335.35
337.78
88,961
+5.49(+1.65%)
May 22, 2023
331.13
341.94
330.00
332.29
52,708
+0.60(+0.18%)
May 19, 2023
332.04
340.87
327.50
331.69
103,593
+8.42(+2.60%)
May 18, 2023
315.21
324.27
307.67
323.27
83,572
+2.32(+0.72%)
May 17, 2023
312.00
324.78
305.58
320.95
132,860
+21.23(+7.08%)
May 16, 2023
321.36
321.36
299.36
299.72
119,085
-24.83(-7.65%)
May 15, 2023
321.00
328.90
313.26
324.55
57,851
+8.87(+2.81%)
May 12, 2023
322.21
327.00
310.05
315.68
84,803
-1.69(-0.53%)
May 11, 2023
313.29
321.43
309.02
317.37
92,172
-7.44(-2.29%)
May 10, 2023
339.50
339.50
318.88
324.81
76,702
-9.01(-2.70%)
May 09, 2023
324.55
342.00
322.38
333.82
68,293
+2.62(+0.79%)
May 08, 2023
344.00
350.00
331.04
331.20
85,795
+0.40(+0.12%)
May 05, 2023
332.00
342.23
327.84
330.80
109,722
+24.91(+8.14%)
May 04, 2023
322.82
329.65
305.00
305.89
170,829
-15.97(-4.96%)
May 03, 2023
330.00
337.81
318.03
321.86
140,416
-18.94(-5.56%)
May 02, 2023
376.00
376.67
328.48
340.80
180,372
-47.34(-12.20%)
May 01, 2023
381.65
398.00
380.62
388.14
34,618
-7.52(-1.90%)
Apr 28, 2023
377.00
404.00
371.97
395.66
60,268
+16.06(+4.23%)
Apr 27, 2023
386.06
386.91
366.00
379.60
73,333
-6.81(-1.76%)
Apr 26, 2023
393.63
401.68
378.97
386.41
78,253
-8.22(-2.08%)
Apr 25, 2023
410.00
410.00
389.99
394.63
81,586
-26.57(-6.31%)
Apr 24, 2023
399.40
426.79
399.40
421.20
46,586
+16.24(+4.01%)
Apr 21, 2023
420.00
420.00
399.10
404.96
57,984
-9.06(-2.19%)
Apr 20, 2023
409.65
414.97
401.36
414.02
67,674
-11.71(-2.75%)
Apr 19, 2023
426.29
426.29
409.12
425.73
53,924
-9.28(-2.13%)
Apr 18, 2023
430.78
439.56
424.48
435.01
44,989
-1.87(-0.43%)
Apr 17, 2023
452.81
454.69
435.10
436.88
36,998
-23.65(-5.14%)
Apr 14, 2023
456.59
469.00
451.99
460.53
43,889
+1.86(+0.41%)
Apr 13, 2023
455.11
463.50
445.90
458.67
41,676
+4.70(+1.04%)
Apr 12, 2023
457.26
463.54
447.77
453.97
77,654
+4.07(+0.90%)
Apr 11, 2023
445.12
456.82
439.34
449.90
57,841
+11.56(+2.64%)
Apr 10, 2023
432.62
453.00
432.62
438.34
83,392
+17.53(+4.17%)
Apr 06, 2023
436.25
436.99
417.72
420.81
60,853
-20.84(-4.72%)
Apr 05, 2023
412.02
441.65
412.00
441.65
94,079
+26.16(+6.30%)
Apr 04, 2023
456.08
456.08
404.00
415.49
131,025
-37.18(-8.21%)
Apr 03, 2023
454.96
461.53
438.41
452.67
117,319
+51.93(+12.96%)
Mar 31, 2023
398.06
402.12
391.71
400.74
44,617
+6.85(+1.74%)
Mar 30, 2023
401.23
401.84
385.98
393.89
73,860
+1.99(+0.51%)
Mar 29, 2023
386.27
392.58
381.00
391.90
92,272
+17.02(+4.54%)
Mar 28, 2023
352.22
379.05
350.20
374.88
97,136
+23.83(+6.79%)
Mar 27, 2023
342.84
358.00
331.00
351.05
101,943
+21.24(+6.44%)
Mar 24, 2023
311.21
332.87
303.00
329.81
132,543
+3.08(+0.94%)
Mar 23, 2023
347.98
355.00
317.74
326.73
109,585
-12.76(-3.76%)
Mar 22, 2023
361.93
368.00
339.45
339.49
121,353
-19.20(-5.35%)
Mar 21, 2023
347.94
362.37
346.50
358.69
118,036
+27.78(+8.40%)
Mar 20, 2023
311.40
336.32
311.40
330.91
121,552
+18.83(+6.03%)
Mar 17, 2023
322.17
327.55
302.67
312.08
166,729
-11.41(-3.53%)
Mar 16, 2023
293.53
326.00
286.00
323.49
219,339
+16.09(+5.23%)
Mar 15, 2023
331.57
336.03
291.99
307.40
438,319
-60.50(-16.44%)
Mar 14, 2023
360.32
393.99
354.50
367.90
126,921
+12.55(+3.53%)
Mar 13, 2023
356.05
375.38
333.15
355.35
156,435
-31.74(-8.20%)
Mar 10, 2023
401.10
419.00
382.30
387.09
119,927
-12.04(-3.02%)
Mar 09, 2023
418.00
441.00
398.00
399.13
75,564
-12.42(-3.02%)
Mar 08, 2023
426.04
438.88
398.70
411.55
106,274
-16.14(-3.77%)
Mar 07, 2023
447.12
447.12
419.98
427.69
72,661
-22.03(-4.90%)
Mar 06, 2023
442.82
450.15
434.49
449.72
66,993
-3.10(-0.68%)
Mar 03, 2023
418.23
458.68
417.52
452.82
90,991
+18.78(+4.33%)
Mar 02, 2023
420.00
438.35
417.88
434.04
59,782
+11.04(+2.61%)
Mar 01, 2023
389.00
426.00
386.58
423.00
106,623
+34.19(+8.79%)
Feb 28, 2023
417.01
417.48
388.17
388.81
65,726
-17.63(-4.34%)
Feb 27, 2023
405.66
410.15
392.62
406.44
73,898
+8.44(+2.12%)
Feb 24, 2023
390.20
402.46
377.50
398.00
111,175
-8.29(-2.04%)
Feb 23, 2023
407.93
414.95
391.92
406.29
77,257
+13.52(+3.44%)
Feb 22, 2023
402.68
409.48
382.29
392.77
96,711
-8.23(-2.05%)
Feb 21, 2023
400.64
409.48
398.20
401.00
75,075
-2.01(-0.50%)
Feb 17, 2023
431.78
431.78
394.00
403.01
171,363
-48.98(-10.84%)
Feb 16, 2023
465.00
475.99
450.03
451.99
47,857
-21.18(-4.48%)
Feb 15, 2023
499.00
499.00
458.14
473.17
104,841
-53.51(-10.16%)
Feb 14, 2023
507.03
530.79
502.00
526.68
57,613
+8.24(+1.59%)
Feb 13, 2023
514.45
522.23
498.21
518.44
50,513
-4.20(-0.80%)
Feb 10, 2023
481.00
524.83
480.36
522.64
102,352
+64.86(+14.17%)
Feb 09, 2023
470.50
475.18
456.87
457.78
64,331
-13.96(-2.96%)
Feb 08, 2023
483.33
491.79
462.09
471.74
84,524
-10.52(-2.18%)
Feb 07, 2023
441.23
483.50
433.92
482.26
105,963
+50.33(+11.65%)
Feb 06, 2023
441.90
451.00
414.00
431.93
71,785
-10.51(-2.38%)
Feb 03, 2023
458.55
476.76
440.29
442.44
79,747
-9.52(-2.11%)
Feb 02, 2023
472.81
473.83
434.06
451.96
84,260
-31.10(-6.44%)
Feb 01, 2023
520.36
520.94
462.47
483.06
97,160
-40.97(-7.82%)
Jan 31, 2023
520.55
528.60
505.00
524.03
48,177
-0.97(-0.18%)
Jan 30, 2023
554.67
557.96
522.19
525.00
51,731
-44.64(-7.84%)
Jan 27, 2023
603.37
612.70
568.41
569.64
75,791
-34.30(-5.68%)
Jan 26, 2023
573.94
604.95
556.71
603.94
75,230
+53.99(+9.82%)
Jan 25, 2023
540.08
549.95
518.26
549.95
50,054
-0.81(-0.15%)
Jan 24, 2023
559.48
559.48
512.01
550.76
58,480
-7.66(-1.37%)
Jan 23, 2023
562.35
580.64
554.96
558.42
59,919
+2.42(+0.44%)
Jan 20, 2023
536.00
556.52
520.66
556.00
63,157
+27.06(+5.12%)
Jan 19, 2023
500.01
534.00
493.98
528.94
69,446
+24.12(+4.78%)
Jan 18, 2023
532.83
561.41
504.10
504.82
100,870
-18.84(-3.60%)
Jan 17, 2023
535.48
546.23
518.30
523.66
69,204
-0.93(-0.18%)
Jan 13, 2023
525.62
529.00
508.02
524.59
50,341
+1.73(+0.33%)
Jan 12, 2023
501.36
532.28
500.19
522.86
95,581
+30.27(+6.15%)
Jan 11, 2023
501.80
507.95
479.79
492.59
81,302
+4.65(+0.95%)
Jan 10, 2023
490.68
493.04
467.52
487.94
54,862
+9.01(+1.88%)
Jan 09, 2023
510.63
513.73
475.75
478.93
69,687
-9.87(-2.02%)
Jan 06, 2023
483.92
507.99
478.94
488.80
98,335
+24.45(+5.27%)
Jan 05, 2023
433.40
467.18
430.81
464.35
74,233
+32.52(+7.53%)
Jan 04, 2023
411.00
438.20
407.88
431.83
119,948
+3.98(+0.93%)
Jan 03, 2023
477.23
485.04
419.76
427.85
122,280
-63.64(-12.95%)
Dec 30, 2022
471.39
491.49
471.39
491.49
62,450
+11.86(+2.47%)
Dec 29, 2022
458.16
485.30
458.16
479.63
47,543
+12.13(+2.59%)
Dec 28, 2022
500.96
500.96
462.53
467.50
76,000
-36.91(-7.32%)
Dec 27, 2022
498.93
509.40
489.92
504.41
104,409
+14.41(+2.94%)
Dec 23, 2022
453.11
490.00
453.11
490.00
102,664
+48.29(+10.93%)
Dec 22, 2022
476.96
478.00
414.46
441.71
96,474
-34.93(-7.33%)
Dec 21, 2022
475.74
482.50
457.37
476.64
78,414
+25.33(+5.61%)
Dec 20, 2022
431.23
460.88
431.23
451.31
86,460
+16.52(+3.80%)
Dec 19, 2022
448.15
453.83
425.25
434.79
85,413
-2.05(-0.47%)
Dec 16, 2022
421.82
439.00
414.38
436.84
104,917
-13.96(-3.10%)
Dec 15, 2022
439.12
452.45
425.47
450.80
80,802
-6.04(-1.32%)
Dec 14, 2022
472.95
481.18
445.30
456.84
74,838
-6.17(-1.33%)
Dec 13, 2022
478.00
480.00
453.99
463.01
120,373
+16.49(+3.69%)
Dec 12, 2022
419.92
448.69
413.99
446.52
142,438
+32.56(+7.87%)
Dec 09, 2022
442.06
453.00
412.20
413.96
194,403
-32.39(-7.26%)
Dec 08, 2022
488.34
494.12
438.90
446.35
102,572
-16.52(-3.57%)
Dec 07, 2022
465.21
480.05
449.03
462.87
84,876
+1.35(+0.29%)
Dec 06, 2022
490.42
513.46
451.37
461.52
115,404
-42.99(-8.52%)
Dec 05, 2022
578.49
584.99
493.33
504.51
119,364
-54.77(-9.79%)
Dec 02, 2022
570.00
590.49
551.00
559.28
91,588
-20.30(-3.50%)
Dec 01, 2022
601.36
607.33
575.12
579.58
67,983
-6.16(-1.05%)
Nov 30, 2022
608.02
612.70
563.35
585.74
124,344
-2.95(-0.50%)
Nov 29, 2022
590.00
603.34
578.50
588.69
92,144
+18.84(+3.31%)
Nov 28, 2022
574.15
600.52
565.90
569.85
91,679
-54.76(-8.77%)
Nov 25, 2022
631.57
646.70
622.63
624.62
58,612
-4.37(-0.70%)
Nov 23, 2022
623.59
641.00
606.58
628.99
111,600
-23.85(-3.65%)
Nov 22, 2022
608.79
655.25
608.79
652.84
108,070
+63.36(+10.75%)
Nov 21, 2022
575.49
601.82
534.41
589.48
222,248
-30.33(-4.89%)
Nov 18, 2022
605.64
624.23
577.52
619.81
118,684
-19.94(-3.12%)
Nov 17, 2022
598.04
640.00
591.00
639.75
100,157
+10.55(+1.68%)
Nov 16, 2022
650.00
667.00
619.03
629.20
124,907
-46.09(-6.83%)
Nov 15, 2022
663.97
677.00
645.51
675.29
187,175
+25.29(+3.89%)
Nov 14, 2022
648.63
689.41
645.92
650.00
156,949
-4.23(-0.65%)
Nov 11, 2022
625.20
659.44
620.01
654.23
166,711
+63.73(+10.79%)
Nov 10, 2022
586.88
593.50
552.03
590.50
103,000
+40.39(+7.34%)
Nov 09, 2022
626.82
627.47
548.46
550.11
128,153
-101.04(-15.52%)
Nov 08, 2022
650.00
660.00
627.26
651.15
93,890
+0.73(+0.11%)
Nov 07, 2022
628.04
657.00
620.00
650.42
97,277
+31.43(+5.08%)
Nov 04, 2022
653.50
673.08
599.35
618.99
175,884
+10.09(+1.66%)
Nov 03, 2022
559.91
616.50
552.60
608.90
113,181
+45.61(+8.10%)
Nov 02, 2022
619.46
561.77
563.29
186,791
-66.71(-10.59%)
Nov 01, 2022
633.00
640.00
616.95
630.00
98,776
+25.39(+4.20%)
Oct 31, 2022
576.34
633.75
576.34
604.61
130,546
+7.33(+1.23%)
Oct 28, 2022
618.14
632.21
570.12
597.28
147,762
-4.32(-0.72%)
Oct 27, 2022
624.11
634.00
596.66
601.60
137,063
+8.61(+1.45%)
Oct 26, 2022
581.23
609.43
575.00
592.99
140,992
+22.86(+4.01%)
Oct 25, 2022
570.61
583.99
556.03
570.13
99,938
-12.01(-2.06%)
Oct 24, 2022
575.17
592.68
565.01
582.14
106,198
+8.77(+1.53%)
Oct 21, 2022
541.91
574.30
535.00
573.37
202,932
+42.64(+8.03%)
Oct 20, 2022
536.99
557.46
522.00
530.73
184,038
+7.56(+1.45%)
Oct 19, 2022
482.48
528.43
480.84
523.17
184,080
+39.49(+8.16%)
Oct 18, 2022
483.64
494.51
454.62
483.68
150,951
+14.50(+3.09%)
Oct 17, 2022
478.27
496.38
465.35
469.18
152,056
+13.65(+3.00%)
Oct 14, 2022
505.00
524.47
450.21
455.53
238,365
-59.37(-11.53%)
Oct 13, 2022
438.42
525.00
438.42
514.90
279,982
+56.20(+12.25%)
Oct 12, 2022
436.64
468.85
422.00
458.70
189,219
+17.37(+3.94%)
Oct 11, 2022
430.15
463.65
420.00
441.33
215,400
-16.73(-3.65%)
Oct 10, 2022
494.22
513.36
454.00
458.06
198,998
-38.10(-7.68%)
Oct 07, 2022
515.23
530.00
483.28
496.16
253,466
-11.43(-2.25%)
Oct 06, 2022
472.00
512.25
471.66
507.59
199,008
+22.59(+4.66%)
Oct 05, 2022
462.00
494.63
443.33
485.00
354,210
+25.29(+5.50%)
Oct 04, 2022
430.50
461.97
420.00
459.71
222,321
+56.03(+13.88%)
Oct 03, 2022
384.96
410.37
381.82
403.68
276,202
+58.41(+16.92%)
Sep 30, 2022
340.02
359.57
330.86
345.27
193,933
-6.93(-1.97%)
Sep 29, 2022
342.01
353.52
324.00
352.20
206,906
+0.98(+0.28%)
Sep 28, 2022
308.00
353.93
304.31
351.22
268,728
+51.39(+17.14%)
Sep 27, 2022
303.46
314.80
293.28
299.83
239,251
+14.57(+5.11%)
Sep 26, 2022
304.00
316.16
285.26
285.26
222,468
-23.41(-7.58%)
Sep 23, 2022
345.01
345.01
300.31
308.67
336,916
-81.10(-20.81%)
Sep 22, 2022
410.18
415.27
388.42
389.77
138,544
-0.39(-0.10%)
Sep 21, 2022
429.98
435.99
390.00
390.16
127,561
-19.52(-4.76%)
Sep 20, 2022
402.84
417.23
392.65
409.68
147,902
-1.00(-0.24%)
Sep 19, 2022
378.34
412.33
375.58
410.68
119,579
-2.17(-0.53%)
Sep 16, 2022
430.10
430.13
390.00
412.85
179,316
-22.57(-5.18%)
Sep 15, 2022
451.35
452.28
429.00
435.42
222,885
-43.66(-9.11%)
Sep 14, 2022
459.88
492.43
459.88
479.08
239,366
+32.39(+7.25%)
Sep 13, 2022
465.00
483.35
439.33
446.69
248,523
-36.31(-7.52%)
Sep 12, 2022
476.15
497.31
466.53
483.00
157,506
+27.06(+5.93%)
Sep 09, 2022
448.00
462.00
438.61
455.94
117,744
+30.56(+7.18%)
Sep 08, 2022
427.03
434.32
413.87
425.38
135,526
+2.46(+0.58%)
Sep 07, 2022
409.60
428.99
398.19
422.92
126,858
-17.50(-3.97%)
Sep 06, 2022
474.82
474.82
435.06
440.42
140,387
-15.70(-3.44%)
Sep 02, 2022
466.95
473.12
448.33
456.12
164,907
+26.76(+6.23%)
Sep 01, 2022
449.93
453.79
411.50
429.36
220,517
-43.36(-9.17%)
Aug 31, 2022
453.51
496.80
443.51
472.72
169,449
-13.09(-2.69%)
Aug 30, 2022
514.91
514.91
472.13
485.81
317,513
-56.57(-10.43%)
Aug 29, 2022
518.52
564.60
512.60
542.38
126,506
+24.38(+4.71%)
Aug 26, 2022
532.01
553.87
513.11
518.00
199,143
-20.14(-3.74%)
Aug 25, 2022
531.61
543.60
521.00
538.14
145,801
+19.31(+3.72%)
Aug 24, 2022
507.44
522.43
496.94
518.83
191,277
+17.33(+3.46%)
Aug 23, 2022
474.92
512.98
474.92
501.50
224,423
+47.04(+10.35%)
Aug 22, 2022
444.12
461.08
417.00
454.46
203,856
-2.11(-0.46%)
Aug 19, 2022
438.80
462.00
435.42
456.57
126,962
+10.93(+2.45%)
Aug 18, 2022
427.70
445.64
425.00
445.64
135,406
+35.38(+8.62%)
Aug 17, 2022
390.22
425.00
390.07
410.26
146,255
+15.43(+3.91%)
Aug 16, 2022
404.00
415.00
384.17
394.83
126,354
-1.82(-0.46%)
Aug 15, 2022
373.96
400.41
361.73
396.65
157,557
-24.03(-5.71%)
Aug 12, 2022
398.16
421.09
395.80
420.68
82,149
+14.09(+3.47%)
Aug 11, 2022
385.20
414.77
383.02
406.59
184,976
+42.27(+11.60%)
Aug 10, 2022
358.16
372.00
336.32
364.32
144,876
+6.99(+1.96%)
Aug 09, 2022
348.02
368.81
348.02
357.33
162,458
+21.57(+6.42%)
Aug 08, 2022
328.61
344.51
326.13
335.76
131,870
+7.75(+2.36%)
Aug 05, 2022
293.34
336.50
293.34
328.01
173,780
+20.12(+6.53%)
Aug 04, 2022
339.06
340.01
304.70
307.89
167,910
-38.09(-11.01%)
Aug 03, 2022
394.04
394.04
337.29
345.98
185,946
-36.91(-9.64%)
Aug 02, 2022
380.12
393.79
371.42
382.89
93,742
-1.11(-0.29%)
Aug 01, 2022
384.00
390.39
364.03
384.00
139,934
-22.00(-5.42%)
Jul 29, 2022
385.00
408.92
379.70
406.00
136,381
+37.99(+10.32%)
Jul 28, 2022
377.00
385.51
347.50
368.01
148,725
+6.16(+1.70%)
Jul 27, 2022
347.60
368.58
334.67
361.85
120,446
+25.94(+7.72%)
Jul 26, 2022
366.00
368.71
326.48
335.91
137,605
-14.94(-4.26%)
Jul 25, 2022
324.50
350.85
314.01
350.85
128,180
+38.00(+12.15%)
Jul 22, 2022
319.79
333.40
305.95
312.85
156,300
-10.18(-3.15%)
Jul 21, 2022
316.00
323.03
291.71
323.03
214,040
-24.44(-7.03%)
Jul 20, 2022
319.07
349.06
316.32
347.47
139,144
+13.62(+4.08%)
Jul 19, 2022
300.00
333.85
297.77
333.85
144,988
+33.82(+11.27%)
Jul 18, 2022
310.24
316.99
296.92
300.03
185,761
+17.57(+6.22%)
Jul 15, 2022
280.00
285.13
267.99
282.46
139,648
+18.98(+7.20%)
Jul 14, 2022
257.60
265.00
239.17
263.48
261,952
-18.72(-6.63%)
Jul 13, 2022
273.00
301.53
273.00
282.20
129,270
-1.78(-0.63%)
Jul 12, 2022
279.04
290.53
265.83
283.98
118,680
-18.96(-6.26%)
Jul 11, 2022
296.68
311.00
290.00
302.94
147,727
-9.25(-2.96%)
Jul 08, 2022
329.48
329.48
298.22
312.19
152,783
+1.19(+0.38%)
Jul 07, 2022
306.76
319.00
304.88
311.00
227,735
+29.00(+10.28%)
Jul 06, 2022
285.54
301.98
252.00
282.00
301,959
-13.02(-4.41%)
Jul 05, 2022
316.70
321.80
272.89
295.02
317,438
-41.98(-12.46%)
Jul 01, 2022
335.44
344.08
304.29
337.00
189,933
+11.00(+3.37%)
Jun 30, 2022
320.27
349.67
310.45
326.00
258,975
-21.16(-6.10%)
Jun 29, 2022
411.09
420.17
341.27
347.16
287,774
-50.68(-12.74%)
Jun 28, 2022
395.88
418.25
377.28
397.84
392,616
+30.51(+8.31%)
Jun 27, 2022
347.77
373.50
344.47
367.33
325,982
+38.32(+11.65%)
Jun 24, 2022
339.00
356.21
322.22
329.01
286,237
+7.46(+2.32%)
Jun 23, 2022
380.00
383.43
305.00
321.55
313,969
-42.42(-11.65%)
Jun 22, 2022
350.25
389.57
350.00
363.97
226,147
-52.99(-12.71%)
Jun 21, 2022
396.36
426.32
396.36
416.96
282,255
+57.02(+15.84%)
Jun 17, 2022
433.87
444.86
348.19
359.94
515,564
-83.62(-18.85%)
Jun 16, 2022
499.86
511.80
431.31
443.56
236,912
-107.02(-19.44%)
Jun 15, 2022
586.95
593.86
513.15
550.58
150,621
-38.44(-6.53%)
Jun 14, 2022
615.03
647.44
568.01
589.02
150,819
+10.66(+1.84%)
Jun 13, 2022
618.94
619.83
532.59
578.36
292,426
-106.64(-15.57%)
Jun 10, 2022
701.64
730.36
656.39
685.00
179,030
-42.85(-5.89%)
Jun 09, 2022
749.78
770.00
720.29
727.85
75,099
-46.68(-6.03%)
Jun 08, 2022
784.51
797.00
757.02
774.53
128,699
+0.80(+0.10%)
Jun 07, 2022
700.00
776.91
700.00
773.73
100,593
+66.71(+9.44%)
Jun 06, 2022
708.20
720.71
690.16
707.02
92,604
+7.69(+1.10%)
Jun 03, 2022
660.30
706.91
660.30
699.33
90,912
+25.42(+3.77%)
Jun 02, 2022
659.39
688.67
649.15
673.91
111,939
-4.13(-0.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.