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
FTSE China Bull 3X Direxion
(NY:
YINN
)
24.55
-1.44 (-5.54%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2015
812.92
813.28
788.21
805.83
48,535
+54.50(+7.25%)
Jun 29, 2015
772.59
785.67
750.07
751.34
45,183
-65.40(-8.01%)
Jun 26, 2015
833.99
848.15
812.37
816.73
35,330
-72.85(-8.19%)
Jun 25, 2015
908.47
909.18
889.22
889.58
20,837
-45.78(-4.89%)
Jun 24, 2015
949.89
960.79
932.81
935.36
24,723
+4.54(+0.49%)
Jun 23, 2015
927.00
935.90
924.92
930.81
31,777
+60.86(+7.00%)
Jun 22, 2015
873.77
883.04
861.42
869.96
19,246
+31.97(+3.82%)
Jun 19, 2015
836.17
848.34
831.99
837.99
25,844
-24.34(-2.82%)
Jun 18, 2015
844.16
865.78
839.44
862.33
30,842
+4.54(+0.53%)
Jun 17, 2015
860.33
870.14
839.26
857.79
23,097
+9.99(+1.18%)
Jun 16, 2015
835.26
853.07
829.81
847.80
35,820
-37.06(-4.19%)
Jun 15, 2015
891.03
892.85
877.41
884.86
34,002
-86.29(-8.89%)
Jun 12, 2015
971.51
977.75
965.33
971.14
16,885
+23.62(+2.49%)
Jun 11, 2015
943.71
956.97
935.90
947.53
18,295
+21.07(+2.27%)
Jun 10, 2015
901.39
930.63
900.11
926.45
31,525
-23.62(-2.49%)
Jun 09, 2015
929.36
952.43
928.27
950.07
16,824
-42.51(-4.28%)
Jun 08, 2015
990.03
1000
985.68
992.58
16,610
+27.07(+2.80%)
Jun 05, 2015
952.25
971.68
938.62
965.51
18,023
-21.98(-2.23%)
Jun 04, 2015
1004
1007
982.84
987.49
17,542
-19.98(-1.98%)
Jun 03, 2015
995.48
1016
991.31
1007
21,092
+19.62(+1.99%)
Jun 02, 2015
981.86
1003
978.95
987.86
15,622
+0.00(+0.00%)
Jun 01, 2015
1005
1005
978.41
987.86
29,446
+30.15(+3.15%)
May 29, 2015
1003
1003
955.16
957.70
37,493
-53.77(-5.32%)
May 28, 2015
1007
1023
990.03
1011
46,467
-123.89(-10.91%)
May 27, 2015
1120
1140
1107
1135
14,556
-3.27(-0.29%)
May 26, 2015
1168
1171
1127
1139
28,075
+16.53(+1.47%)
May 22, 2015
1109
1122
1122
1122
41,066
+91.74(+8.90%)
May 21, 2015
1021
1033
1017
1030
12,005
-11.63(-1.12%)
May 20, 2015
1040
1051
1024
1042
16,373
-30.34(-2.83%)
May 19, 2015
1074
1077
1061
1072
15,406
+41.06(+3.98%)
May 18, 2015
1027
1040
1018
1031
17,818
-47.05(-4.36%)
May 15, 2015
1058
1082
1055
1078
24,817
+56.31(+5.51%)
May 14, 2015
1007
1025
1006
1022
15,769
+26.71(+2.68%)
May 13, 2015
1008
1023
991.85
995.30
15,901
-34.70(-3.37%)
May 12, 2015
1005
1034
1002
1030
16,916
-18.53(-1.77%)
May 11, 2015
1092
1095
1046
1049
29,506
-27.61(-2.57%)
May 08, 2015
1070
1089
1061
1076
28,814
+73.03(+7.28%)
May 07, 2015
984.22
1004
977.14
1003
31,231
-1.28(-0.13%)
May 06, 2015
1072
1076
999.30
1004
30,525
-66.85(-6.24%)
May 05, 2015
1097
1108
1064
1071
34,747
-125.34(-10.47%)
May 04, 2015
1160
1207
1155
1197
16,355
+25.98(+2.22%)
May 01, 2015
1150
1180
1145
1171
16,555
+30.70(+2.69%)
Apr 30, 2015
1157
1161
1134
1140
18,805
-44.87(-3.79%)
Apr 29, 2015
1196
1201
1163
1185
24,441
-51.05(-4.13%)
Apr 28, 2015
1226
1239
1211
1236
18,308
+0.00(+0.00%)
Apr 27, 2015
1233
1245
1215
1236
30,455
+55.59(+4.71%)
Apr 24, 2015
1185
1191
1174
1180
14,713
+1.82(+0.15%)
Apr 23, 2015
1163
1190
1157
1178
24,630
-37.43(-3.08%)
Apr 22, 2015
1202
1216
1193
1216
19,753
+61.22(+5.30%)
Apr 21, 2015
1167
1175
1148
1155
23,574
+69.58(+6.41%)
Apr 20, 2015
1070
1096
1067
1085
27,549
+23.80(+2.24%)
Apr 17, 2015
1033
1072
1023
1061
48,652
-149.69(-12.36%)
Apr 16, 2015
1189
1236
1179
1211
22,947
+56.31(+4.88%)
Apr 15, 2015
1138
1157
1128
1155
16,523
+24.71(+2.19%)
Apr 14, 2015
1103
1142
1090
1130
19,090
-25.07(-2.17%)
Apr 13, 2015
1187
1199
1149
1155
37,917
+36.15(+3.23%)
Apr 10, 2015
1083
1126
1072
1119
29,388
-22.89(-2.00%)
Apr 09, 2015
1080
1148
1073
1142
32,912
+119.17(+11.65%)
Apr 08, 2015
1012
1033
993.69
1023
33,423
+160.22(+18.58%)
Apr 07, 2015
874.68
881.04
861.78
862.33
18,890
+6.88(+0.80%)
Apr 06, 2015
830.90
868.81
830.90
855.44
13,488
+31.63(+3.84%)
Apr 02, 2015
811.83
823.82
823.82
823.82
9,110
+23.98(+3.00%)
Apr 01, 2015
794.57
802.75
787.49
799.84
12,629
+39.06(+5.13%)
Mar 31, 2015
748.25
768.41
741.53
760.78
8,939
-15.62(-2.01%)
Mar 30, 2015
745.16
785.12
745.16
776.40
22,870
+80.29(+11.53%)
Mar 27, 2015
694.48
704.65
692.30
696.11
11,922
+28.70(+4.30%)
Mar 26, 2015
666.32
672.13
660.51
667.41
5,013
-1.27(-0.19%)
Mar 25, 2015
686.30
690.30
667.77
668.68
5,866
-24.89(-3.59%)
Mar 24, 2015
685.58
695.39
683.03
693.57
3,883
-8.54(-1.22%)
Mar 23, 2015
706.28
711.19
697.39
702.11
7,425
-7.81(-1.10%)
Mar 20, 2015
703.56
718.80
700.93
709.92
6,227
+10.17(+1.45%)
Mar 19, 2015
707.38
708.47
691.57
699.75
6,898
-2.91(-0.41%)
Mar 18, 2015
674.13
711.92
662.32
702.65
12,504
+36.51(+5.48%)
Mar 17, 2015
648.34
671.04
643.98
666.14
5,512
+6.36(+0.96%)
Mar 16, 2015
654.15
660.69
650.81
659.78
8,080
+34.88(+5.58%)
Mar 13, 2015
626.36
626.72
615.82
624.90
4,229
+9.99(+1.62%)
Mar 12, 2015
625.27
627.45
611.46
614.91
6,984
+16.53(+2.76%)
Mar 11, 2015
597.84
602.11
591.48
598.38
11,878
+5.27(+0.89%)
Mar 10, 2015
603.10
605.10
587.67
593.11
11,276
-44.51(-6.98%)
Mar 09, 2015
636.35
646.15
633.99
637.62
9,008
+21.62(+3.51%)
Mar 06, 2015
630.17
630.35
609.46
616.00
14,374
-21.62(-3.39%)
Mar 05, 2015
642.52
646.16
632.17
637.62
11,228
-14.71(-2.26%)
Mar 04, 2015
654.15
684.49
639.43
652.33
16,052
-32.15(-4.70%)
Mar 03, 2015
690.30
690.30
677.58
684.49
13,318
-56.68(-7.65%)
Mar 02, 2015
734.08
744.62
726.99
741.16
4,002
+4.00(+0.54%)
Feb 27, 2015
741.53
747.52
735.53
737.17
7,870
-0.73(-0.10%)
Feb 26, 2015
736.62
740.62
732.81
737.89
5,864
+23.98(+3.36%)
Feb 25, 2015
718.64
720.09
710.10
713.91
13,338
-11.26(-1.55%)
Feb 24, 2015
713.37
733.72
707.38
725.18
9,042
+25.61(+3.66%)
Feb 23, 2015
712.10
712.10
694.84
699.56
5,849
-18.35(-2.56%)
Feb 20, 2015
703.56
718.35
696.11
717.91
5,063
+12.72(+1.80%)
Feb 19, 2015
696.66
713.19
695.57
705.20
2,623
-0.91(-0.13%)
Feb 18, 2015
705.20
712.10
697.38
706.10
4,148
-2.18(-0.31%)
Feb 17, 2015
709.19
715.73
700.29
708.28
5,605
+7.63(+1.09%)
Feb 13, 2015
699.38
700.65
700.65
700.65
3,770
+12.53(+1.82%)
Feb 12, 2015
681.22
692.30
676.67
688.12
4,106
+27.43(+4.15%)
Feb 11, 2015
651.61
661.96
645.79
660.69
3,409
-0.55(-0.08%)
Feb 10, 2015
667.05
669.55
654.88
661.23
3,142
+8.72(+1.34%)
Feb 09, 2015
654.33
663.23
648.70
652.51
6,522
-5.09(-0.77%)
Feb 06, 2015
668.50
672.68
654.70
657.60
9,627
-45.96(-6.53%)
Feb 05, 2015
693.93
708.45
687.76
703.56
4,561
-7.99(-1.12%)
Feb 04, 2015
728.81
741.52
709.74
711.55
17,233
+17.80(+2.57%)
Feb 03, 2015
677.22
697.02
673.22
693.75
10,258
+38.88(+5.94%)
Feb 02, 2015
641.80
659.40
638.89
654.88
8,307
+31.06(+4.98%)
Jan 30, 2015
652.51
656.49
621.81
623.81
10,738
-54.13(-7.98%)
Jan 29, 2015
673.95
681.03
653.97
677.95
7,273
+11.99(+1.80%)
Jan 28, 2015
691.57
691.73
662.69
665.96
10,024
-37.06(-5.27%)
Jan 27, 2015
688.66
708.47
686.67
703.01
9,902
-42.87(-5.75%)
Jan 26, 2015
740.98
752.57
735.17
745.89
6,926
-1.64(-0.22%)
Jan 23, 2015
745.34
753.88
744.80
747.52
7,530
-4.72(-0.63%)
Jan 22, 2015
721.54
753.52
715.19
752.25
12,115
+38.33(+5.37%)
Jan 21, 2015
687.94
717.55
686.85
713.91
14,846
+61.58(+9.44%)
Jan 20, 2015
651.79
655.60
644.88
652.33
9,764
-22.53(-3.34%)
Jan 16, 2015
656.87
676.13
651.97
674.86
9,819
-11.26(-1.64%)
Jan 15, 2015
708.47
713.01
685.39
686.12
7,699
+17.98(+2.69%)
Jan 14, 2015
667.77
679.58
653.97
668.14
8,230
-20.71(-3.01%)
Jan 13, 2015
694.66
705.20
665.05
688.85
9,162
+27.07(+4.09%)
Jan 12, 2015
682.12
682.12
657.96
661.78
8,523
-17.80(-2.62%)
Jan 09, 2015
694.66
695.75
673.59
679.58
7,428
-7.63(-1.11%)
Jan 08, 2015
678.86
694.11
678.86
687.21
12,908
+17.26(+2.58%)
Jan 07, 2015
661.23
672.13
655.42
669.95
9,938
+48.32(+7.77%)
Jan 06, 2015
643.61
648.28
612.73
621.63
9,312
-25.07(-3.88%)
Jan 05, 2015
667.59
667.95
640.16
646.70
15,823
-5.45(-0.84%)
Jan 02, 2015
673.59
673.59
650.88
652.15
6,675
+2.54(+0.39%)
Dec 31, 2014
655.06
649.61
649.61
649.61
10,971
+30.15(+4.87%)
Dec 30, 2014
622.00
629.93
619.09
619.45
6,974
-30.15(-4.64%)
Dec 29, 2014
652.15
658.19
648.52
649.61
12,727
-3.27(-0.50%)
Dec 26, 2014
650.15
664.69
648.52
652.88
12,854
+58.68(+9.87%)
Dec 24, 2014
594.75
594.20
594.20
594.20
3,748
-15.62(-2.56%)
Dec 23, 2014
618.54
619.45
604.38
609.83
10,706
-26.34(-4.14%)
Dec 22, 2014
620.18
638.53
620.18
636.16
11,414
+42.33(+7.13%)
Dec 19, 2014
583.67
600.92
579.12
593.84
6,389
+10.72(+1.84%)
Dec 18, 2014
587.12
591.11
569.50
583.12
10,149
+7.63(+1.33%)
Dec 17, 2014
549.15
592.38
549.15
575.49
8,460
+40.87(+7.65%)
Dec 16, 2014
520.99
559.69
514.09
534.62
11,343
-4.36(-0.81%)
Dec 15, 2014
554.96
555.57
521.68
538.98
6,311
-4.36(-0.80%)
Dec 12, 2014
556.78
559.32
538.82
543.34
10,916
-21.80(-3.86%)
Dec 11, 2014
563.32
580.03
561.40
565.14
14,014
+7.79(+1.40%)
Dec 10, 2014
584.90
584.90
556.26
557.35
12,723
-17.58(-3.06%)
Dec 09, 2014
568.95
575.64
560.25
574.93
17,996
-64.35(-10.07%)
Dec 08, 2014
661.38
661.38
638.00
639.27
16,007
-13.59(-2.08%)
Dec 05, 2014
639.82
653.41
633.47
652.87
12,977
+21.21(+3.36%)
Dec 04, 2014
626.40
636.37
621.33
631.66
29,511
+52.74(+9.11%)
Dec 03, 2014
571.66
582.72
567.32
578.91
10,222
-9.24(-1.57%)
Dec 02, 2014
584.17
591.97
579.46
588.16
7,393
+39.33(+7.17%)
Dec 01, 2014
547.01
550.28
539.58
548.83
12,238
-47.31(-7.94%)
Nov 28, 2014
605.92
605.92
588.34
596.13
12,159
-13.96(-2.29%)
Nov 26, 2014
597.76
610.09
610.09
610.09
15,812
+52.56(+9.43%)
Nov 25, 2014
574.75
574.75
556.98
557.53
5,528
-14.86(-2.60%)
Nov 24, 2014
580.00
580.00
569.13
572.39
11,687
+5.80(+1.02%)
Nov 21, 2014
567.50
578.01
562.78
566.59
26,533
+55.46(+10.85%)
Nov 20, 2014
507.68
512.46
504.06
511.13
5,350
-4.89(-0.95%)
Nov 19, 2014
514.03
519.28
508.41
516.02
11,262
-7.79(-1.49%)
Nov 18, 2014
524.36
525.63
519.65
523.82
13,068
-19.57(-3.60%)
Nov 17, 2014
545.02
545.38
536.50
543.39
16,589
-52.20(-8.76%)
Nov 14, 2014
582.90
595.77
580.18
595.59
16,652
+31.72(+5.63%)
Nov 13, 2014
569.67
569.67
556.80
563.87
4,249
+9.97(+1.80%)
Nov 12, 2014
557.71
565.32
551.00
553.90
4,833
+0.00(+0.00%)
Nov 11, 2014
552.63
556.17
546.29
553.90
4,365
+6.53(+1.19%)
Nov 10, 2014
560.97
560.97
546.44
547.38
13,098
+1.99(+0.37%)
Nov 07, 2014
534.69
546.29
532.88
545.38
3,653
-3.81(-0.69%)
Nov 06, 2014
552.63
553.18
543.03
549.19
5,153
-4.71(-0.85%)
Nov 05, 2014
556.44
558.25
547.01
553.90
3,475
-13.23(-2.33%)
Nov 04, 2014
565.50
568.76
555.86
567.13
3,336
+8.70(+1.56%)
Nov 03, 2014
561.51
561.51
547.89
558.43
9,750
-15.59(-2.72%)
Oct 31, 2014
575.65
581.63
567.86
574.02
8,957
+19.76(+3.56%)
Oct 30, 2014
545.02
560.79
543.57
554.26
4,236
+1.09(+0.20%)
Oct 29, 2014
563.69
568.40
545.75
553.18
9,276
+6.34(+1.16%)
Oct 28, 2014
534.51
549.19
534.51
546.83
11,831
+41.69(+8.25%)
Oct 27, 2014
500.98
506.05
522.00
505.15
9,791
-16.86(-3.23%)
Oct 24, 2014
518.01
527.44
516.20
522.00
6,453
+5.07(+0.98%)
Oct 23, 2014
518.74
526.90
514.75
516.93
4,489
+9.43(+1.86%)
Oct 22, 2014
516.75
521.28
505.51
507.50
7,128
-6.53(-1.27%)
Oct 21, 2014
510.40
523.45
507.50
514.03
6,306
+6.34(+1.25%)
Oct 20, 2014
500.98
509.86
496.63
507.68
5,694
+1.81(+0.36%)
Oct 17, 2014
511.31
519.28
502.61
505.87
12,129
+16.49(+3.37%)
Oct 16, 2014
462.73
502.06
462.73
489.38
11,359
-7.07(-1.42%)
Oct 15, 2014
488.47
498.26
460.92
496.45
16,235
-5.07(-1.01%)
Oct 14, 2014
498.44
510.22
489.56
501.52
8,435
+2.54(+0.51%)
Oct 13, 2014
508.95
520.19
498.44
498.98
12,772
+12.32(+2.53%)
Oct 10, 2014
497.90
500.78
486.31
486.66
13,027
-27.73(-5.39%)
Oct 09, 2014
530.88
530.88
508.77
514.39
7,479
-25.92(-4.80%)
Oct 08, 2014
516.93
544.30
510.94
540.31
9,516
+28.28(+5.52%)
Oct 07, 2014
526.90
526.90
510.95
512.03
6,717
-13.23(-2.52%)
Oct 06, 2014
531.25
536.08
524.18
525.26
11,127
+22.66(+4.51%)
Oct 03, 2014
511.31
512.03
499.89
502.61
18,227
+23.93(+5.00%)
Oct 02, 2014
475.96
484.48
452.36
478.68
11,517
-2.18(-0.45%)
Oct 01, 2014
502.43
503.15
479.41
480.86
13,555
-30.09(-5.89%)
Sep 30, 2014
505.33
514.57
501.34
510.95
7,213
-2.36(-0.46%)
Sep 29, 2014
515.30
517.22
508.41
513.30
15,306
-38.06(-6.90%)
Sep 26, 2014
545.20
559.70
545.20
551.37
8,288
+8.16(+1.50%)
Sep 25, 2014
554.81
556.42
537.05
543.21
13,984
-36.79(-6.34%)
Sep 24, 2014
572.75
586.35
563.89
580.00
14,771
+32.44(+5.93%)
Sep 23, 2014
553.00
561.86
545.75
547.56
7,374
-3.62(-0.66%)
Sep 22, 2014
568.40
568.40
544.84
551.18
15,899
-31.90(-5.47%)
Sep 19, 2014
600.66
601.93
576.20
583.08
8,765
-18.12(-3.01%)
Sep 18, 2014
605.38
605.74
598.13
601.21
9,555
-3.08(-0.51%)
Sep 17, 2014
618.79
619.84
598.13
604.29
10,740
-11.78(-1.91%)
Sep 16, 2014
587.25
638.37
581.27
616.07
18,800
+11.06(+1.83%)
Sep 15, 2014
616.80
618.97
601.75
605.01
11,969
-27.91(-4.41%)
Sep 12, 2014
634.38
636.37
622.62
632.93
10,924
-8.34(-1.30%)
Sep 11, 2014
630.75
643.08
630.75
641.26
6,012
-6.52(-1.01%)
Sep 10, 2014
635.65
650.87
632.75
647.79
18,893
-35.53(-5.20%)
Sep 09, 2014
699.08
699.08
675.72
683.32
5,822
-15.77(-2.26%)
Sep 08, 2014
704.70
706.88
691.65
699.08
6,704
-9.97(-1.41%)
Sep 05, 2014
694.92
709.96
690.75
709.05
8,757
+15.77(+2.27%)
Sep 04, 2014
704.70
709.42
688.57
693.28
13,424
+7.98(+1.16%)
Sep 03, 2014
688.75
696.18
679.51
685.31
22,072
+61.26(+9.82%)
Sep 02, 2014
630.39
630.93
623.68
624.05
9,939
+9.79(+1.59%)
Aug 29, 2014
625.68
614.26
614.26
614.26
5,677
-1.99(-0.32%)
Aug 28, 2014
613.72
616.25
607.37
616.25
10,840
-23.20(-3.63%)
Aug 27, 2014
642.17
642.35
635.10
639.45
4,779
-13.05(-2.00%)
Aug 26, 2014
649.24
655.50
649.24
652.50
4,993
+2.72(+0.42%)
Aug 25, 2014
646.34
651.96
642.72
649.78
10,011
+16.31(+2.58%)
Aug 22, 2014
638.55
642.17
629.85
633.47
8,569
+6.34(+1.01%)
Aug 21, 2014
638.18
638.18
623.20
627.13
15,035
-23.02(-3.54%)
Aug 20, 2014
645.07
657.03
644.35
650.15
7,921
-9.24(-1.40%)
Aug 19, 2014
662.47
662.83
654.41
659.39
9,305
+1.81(+0.28%)
Aug 18, 2014
652.50
660.28
649.42
657.58
8,965
+15.04(+2.34%)
Aug 15, 2014
655.40
655.40
634.20
642.53
12,830
+0.36(+0.06%)
Aug 14, 2014
642.72
645.25
639.68
642.17
8,961
-20.30(-3.06%)
Aug 13, 2014
659.21
665.80
655.38
662.47
12,417
+22.48(+3.51%)
Aug 12, 2014
635.10
640.18
628.76
640.00
6,414
-1.81(-0.28%)
Aug 11, 2014
637.46
645.80
637.46
641.81
18,235
+25.38(+4.12%)
Aug 08, 2014
604.47
617.88
599.40
616.43
12,789
+26.46(+4.49%)
Aug 07, 2014
601.21
601.21
583.63
589.97
12,555
-14.68(-2.43%)
Aug 06, 2014
607.37
612.63
602.12
604.65
15,656
-13.77(-2.23%)
Aug 05, 2014
626.95
632.17
612.45
618.43
14,671
-27.01(-4.18%)
Aug 04, 2014
647.61
648.15
633.47
645.43
12,567
+17.76(+2.83%)
Aug 01, 2014
617.16
635.81
615.42
627.67
13,858
+9.24(+1.49%)
Jul 31, 2014
637.64
637.64
613.17
618.43
16,854
-11.06(-1.76%)
Jul 30, 2014
649.78
651.05
620.78
629.48
21,132
-11.24(-1.75%)
Jul 29, 2014
659.57
659.57
640.72
640.72
19,082
-5.44(-0.84%)
Jul 28, 2014
630.03
646.16
624.95
646.16
22,567
+40.06(+6.61%)
Jul 25, 2014
606.65
609.91
600.48
606.10
12,092
+1.99(+0.33%)
Jul 24, 2014
599.76
609.91
597.40
604.11
9,901
+24.65(+4.25%)
Jul 23, 2014
579.64
583.26
575.83
579.46
11,596
+22.47(+4.04%)
Jul 22, 2014
556.26
559.70
553.90
556.98
13,994
+34.44(+6.59%)
Jul 21, 2014
509.31
524.18
507.50
522.55
4,658
-1.99(-0.38%)
Jul 18, 2014
522.00
529.80
522.00
524.54
2,422
+11.00(+2.14%)
Jul 17, 2014
523.82
525.99
510.15
513.54
5,566
-21.69(-4.05%)
Jul 16, 2014
534.69
537.41
531.07
535.23
4,041
+5.26(+0.99%)
Jul 15, 2014
533.06
534.33
521.28
529.98
6,261
-1.45(-0.27%)
Jul 14, 2014
529.62
531.43
525.45
531.43
5,585
+21.21(+4.16%)
Jul 11, 2014
505.69
512.03
501.34
510.22
3,301
+5.26(+1.04%)
Jul 10, 2014
489.01
505.51
481.22
504.96
9,255
-8.34(-1.62%)
Jul 09, 2014
507.32
516.20
502.97
513.30
8,609
-7.25(-1.39%)
Jul 08, 2014
527.44
528.71
513.12
520.55
11,205
-9.79(-1.85%)
Jul 07, 2014
525.63
530.34
521.64
530.34
5,908
-2.17(-0.41%)
Jul 03, 2014
522.00
532.51
532.51
532.51
11,210
+16.13(+3.12%)
Jul 02, 2014
516.20
517.47
512.76
516.38
10,798
+28.28(+5.79%)
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.