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
Berkshire Hathaway
(NY:
BRK-A
)
615,900.00
+3580.00 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2018
303400
303400
301080
301550
491
-1882.00(-0.62%)
Jul 30, 2018
301240
304400
301240
303432
378
+1432.00(+0.47%)
Jul 27, 2018
300500
302749
300500
302000
300
+1499.00(+0.50%)
Jul 26, 2018
300300
302000
300300
300501
240
+685.00(+0.23%)
Jul 25, 2018
300000
300500
297888
299816
232
-584.00(-0.19%)
Jul 24, 2018
300650
303400
300400
300400
226
+170.00(+0.06%)
Jul 23, 2018
298900
301560
298835
300230
461
+850.00(+0.28%)
Jul 20, 2018
299380
299000
299380
247
+380.00(+0.13%)
Jul 19, 2018
303210
303549
298205
299000
279
-4210.00(-1.39%)
Jul 18, 2018
295060
304100
295060
303210
1,048
+14710.00(+5.10%)
Jul 17, 2018
289220
289800
287560
288500
205
-500.00(-0.17%)
Jul 16, 2018
288800
290920
288800
289000
313
-1000.00(-0.34%)
Jul 13, 2018
288000
290100
287221
290000
594
+2000.00(+0.69%)
Jul 12, 2018
288550
289800
286161
288000
466
-481.00(-0.17%)
Jul 11, 2018
285500
289500
285010
288481
416
+2096.00(+0.73%)
Jul 10, 2018
287499
287770
286070
286385
150
-335.00(-0.12%)
Jul 09, 2018
286720
284515
286720
117
+3020.00(+1.06%)
Jul 06, 2018
283140
285406
282840
283700
83
+65.00(+0.02%)
Jul 05, 2018
282400
284203
282140
283635
172
+1635.00(+0.58%)
Jul 03, 2018
282000
282000
282000
0
-1800.00(-0.63%)
Jul 02, 2018
282050
284501
282050
283800
130
+1760.00(+0.62%)
Jun 29, 2018
286700
288080
282000
282040
424
-2880.00(-1.01%)
Jun 28, 2018
282950
285625
282000
284920
545
+3320.00(+1.18%)
Jun 27, 2018
284500
285700
281600
281600
602
-2900.00(-1.02%)
Jun 26, 2018
283200
287000
282400
284500
505
-140.00(-0.05%)
Jun 25, 2018
285000
285705
282500
284640
335
-1901.00(-0.66%)
Jun 22, 2018
285900
287310
285401
286541
546
+1541.00(+0.54%)
Jun 21, 2018
285300
285800
283600
285000
492
+0.00(+0.00%)
Jun 20, 2018
286780
286780
285000
285000
346
-1700.00(-0.59%)
Jun 19, 2018
286450
287164
284800
286700
253
-900.00(-0.31%)
Jun 18, 2018
286100
287850
285700
287600
166
-26.00(-0.01%)
Jun 15, 2018
289670
286200
287626
337
-2044.00(-0.71%)
Jun 14, 2018
292800
292800
288978
289670
278
-3099.00(-1.06%)
Jun 13, 2018
293100
294020
291825
292769
172
-236.00(-0.08%)
Jun 12, 2018
293450
294190
292370
293005
168
+235.00(+0.08%)
Jun 11, 2018
294600
295302
292770
292770
184
-1285.00(-0.44%)
Jun 08, 2018
292300
294540
291645
294055
154
+1155.00(+0.39%)
Jun 07, 2018
291900
294000
291110
292900
304
+2178.00(+0.75%)
Jun 06, 2018
291260
290722
315
+4022.00(+1.40%)
Jun 05, 2018
288000
288100
286200
286700
254
-1300.00(-0.45%)
Jun 04, 2018
290095
291080
288000
288000
173
-1200.00(-0.41%)
Jun 01, 2018
290080
291000
288470
289200
210
+2000.00(+0.70%)
May 31, 2018
291000
291700
287200
287200
410
-4800.00(-1.64%)
May 30, 2018
288500
293116
288300
292000
584
+6000.00(+2.10%)
May 29, 2018
289700
289700
283600
286000
883
-4886.00(-1.68%)
May 25, 2018
290886
290886
290886
0
-964.00(-0.33%)
May 24, 2018
293980
294110
291222
291850
194
-2550.00(-0.87%)
May 23, 2018
296500
296580
292647
294400
284
-2591.00(-0.87%)
May 22, 2018
297300
298300
296006
296991
171
+371.00(+0.13%)
May 21, 2018
296200
297775
295745
296620
218
+2240.00(+0.76%)
May 18, 2018
296440
296440
293965
294380
171
-2060.00(-0.69%)
May 17, 2018
296750
296840
295000
296440
130
+140.00(+0.05%)
May 16, 2018
295700
297580
295000
296300
111
+100.00(+0.03%)
May 15, 2018
297555
298155
294420
296200
211
-2000.00(-0.67%)
May 14, 2018
300000
300730
298100
298200
166
-570.00(-0.19%)
May 11, 2018
300300
303530
298360
298770
281
-2860.00(-0.95%)
May 10, 2018
300140
301630
298635
301630
253
+1639.00(+0.55%)
May 09, 2018
295000
300000
294950
299991
212
+4291.00(+1.45%)
May 08, 2018
295560
295770
292240
295700
268
+100.00(+0.03%)
May 07, 2018
294720
297500
293700
295600
253
+3000.00(+1.03%)
May 04, 2018
288200
294349
280428
292600
673
+5549.00(+1.93%)
May 03, 2018
289171
289171
284850
287051
496
-3399.00(-1.17%)
May 02, 2018
291850
292400
289750
290450
306
-2280.00(-0.78%)
May 01, 2018
291150
292730
289170
292730
393
+2080.00(+0.72%)
Apr 30, 2018
296900
297240
290650
290650
319
-5345.00(-1.81%)
Apr 27, 2018
295850
296455
293980
295995
138
+226.00(+0.08%)
Apr 26, 2018
296750
296760
294400
295769
115
+490.00(+0.17%)
Apr 25, 2018
294660
296010
291995
295279
239
-455.00(-0.15%)
Apr 24, 2018
299600
300750
293000
295734
281
-3087.00(-1.03%)
Apr 23, 2018
300998
301420
298000
298821
183
-1319.00(-0.44%)
Apr 20, 2018
301680
301680
298450
300140
139
-160.00(-0.05%)
Apr 19, 2018
300000
302000
298990
300300
142
+1095.00(+0.37%)
Apr 18, 2018
300170
301300
299130
299205
135
+504.00(+0.17%)
Apr 17, 2018
299499
300950
298590
298701
209
+1520.00(+0.51%)
Apr 16, 2018
297949
299892
296600
297181
241
+1290.00(+0.44%)
Apr 13, 2018
299200
299960
294300
295891
210
-1130.00(-0.38%)
Apr 12, 2018
295320
299370
295000
297021
250
+3772.00(+1.29%)
Apr 11, 2018
295250
295500
292690
293249
209
-3307.00(-1.12%)
Apr 10, 2018
296760
299500
296300
296556
309
+3885.00(+1.33%)
Apr 09, 2018
296150
298000
292560
292671
261
-1329.00(-0.45%)
Apr 06, 2018
298810
299750
290990
294000
364
-7750.00(-2.57%)
Apr 05, 2018
301410
304200
300500
301750
427
+1900.00(+0.63%)
Apr 04, 2018
291100
300900
291100
299850
357
+3000.00(+1.01%)
Apr 03, 2018
295480
297325
291885
296850
176
+3440.00(+1.17%)
Apr 02, 2018
298620
299100
288740
293410
463
-5690.00(-1.90%)
Mar 29, 2018
299100
299100
299100
0
+4059.00(+1.38%)
Mar 28, 2018
296400
298145
291640
295041
281
+391.00(+0.13%)
Mar 27, 2018
301000
302590
292380
294650
301
-4850.00(-1.62%)
Mar 26, 2018
295500
299925
293455
299500
426
+10745.00(+3.72%)
Mar 23, 2018
297440
298389
288450
288755
513
-8194.00(-2.76%)
Mar 22, 2018
304730
304730
295950
296949
640
-10651.00(-3.46%)
Mar 21, 2018
308950
310720
306020
307600
273
+500.00(+0.16%)
Mar 20, 2018
307501
308210
305810
307100
180
+1120.00(+0.37%)
Mar 19, 2018
310400
310513
304100
305980
271
-4650.00(-1.50%)
Mar 16, 2018
313340
313340
309880
310630
240
-971.00(-0.31%)
Mar 15, 2018
312501
313950
308000
311601
236
+946.00(+0.30%)
Mar 14, 2018
315485
315485
309435
310655
314
-3384.00(-1.08%)
Mar 13, 2018
318020
319860
313395
314039
429
-3707.00(-1.17%)
Mar 12, 2018
319320
320000
317130
317746
343
-1854.00(-0.58%)
Mar 09, 2018
311540
319780
309355
319600
530
+11900.00(+3.87%)
Mar 08, 2018
306400
310994
305240
307700
259
+944.00(+0.31%)
Mar 07, 2018
307560
306756
209
-249.00(-0.08%)
Mar 06, 2018
307000
307499
304400
307005
182
+2505.00(+0.82%)
Mar 05, 2018
302000
306499
300240
304500
210
+1400.00(+0.46%)
Mar 02, 2018
300980
303693
299360
303100
319
+154.00(+0.05%)
Mar 01, 2018
311000
313000
301405
302946
392
-7304.00(-2.35%)
Feb 28, 2018
316100
317410
310250
310250
314
-4095.00(-1.30%)
Feb 27, 2018
318150
319500
314345
314345
574
-1781.00(-0.56%)
Feb 26, 2018
311240
316520
308455
316126
839
+12106.00(+3.98%)
Feb 23, 2018
301860
306400
301425
304020
391
+2616.00(+0.87%)
Feb 22, 2018
300345
301404
315
-126.00(-0.04%)
Feb 21, 2018
304470
307770
301240
301530
230
-3374.00(-1.11%)
Feb 20, 2018
305400
306410
303660
304904
232
-1096.00(-0.36%)
Feb 16, 2018
306000
306000
306000
0
+1.00(+0.00%)
Feb 15, 2018
303580
305999
302850
305999
256
+4994.00(+1.66%)
Feb 14, 2018
295960
301180
294458
301005
183
+3505.00(+1.18%)
Feb 13, 2018
296400
298508
294500
297500
308
-1440.00(-0.48%)
Feb 12, 2018
298100
301020
295000
298940
428
+4800.00(+1.63%)
Feb 09, 2018
293859
296296
285250
294140
907
+6140.00(+2.13%)
Feb 08, 2018
301190
301190
288000
288000
645
-13000.00(-4.32%)
Feb 07, 2018
304200
306710
301000
301000
524
-2000.00(-0.66%)
Feb 06, 2018
293150
303431
288540
303000
1,177
+2869.00(+0.96%)
Feb 05, 2018
308500
311850
295000
300131
1,023
-14209.00(-4.52%)
Feb 02, 2018
324351
324380
312030
314340
644
-11560.00(-3.55%)
Feb 01, 2018
322300
326110
322000
325900
442
+2525.00(+0.78%)
Jan 31, 2018
323000
323500
321010
323375
586
+375.00(+0.12%)
Jan 30, 2018
322480
323500
322155
323000
862
-500.00(-0.15%)
Jan 29, 2018
325650
326350
322910
323500
195
-2415.00(-0.74%)
Jan 26, 2018
323100
325915
323100
325915
370
+3065.00(+0.95%)
Jan 25, 2018
324600
324600
321520
322850
164
-630.00(-0.19%)
Jan 24, 2018
323551
325230
322000
323480
333
+595.00(+0.18%)
Jan 23, 2018
324500
324619
319392
322885
380
-1179.00(-0.36%)
Jan 22, 2018
320130
324064
320085
324064
372
+3826.00(+1.19%)
Jan 19, 2018
320800
321000
318191
320238
435
+238.00(+0.07%)
Jan 18, 2018
324300
324300
319620
320000
617
-1469.00(-0.46%)
Jan 17, 2018
317800
323630
315561
321469
292
+6208.00(+1.97%)
Jan 16, 2018
319620
320945
313980
315261
540
+36.00(+0.01%)
Jan 12, 2018
315225
315225
315225
0
+5275.00(+1.70%)
Jan 11, 2018
309000
310760
308800
309950
433
+1600.00(+0.52%)
Jan 10, 2018
304625
308600
303930
308350
353
+3850.00(+1.26%)
Jan 09, 2018
305784
306280
303880
304500
625
+320.00(+0.11%)
Jan 08, 2018
299500
304530
299500
304180
475
+2655.00(+0.88%)
Jan 05, 2018
302200
302430
297900
301525
308
+1009.00(+0.34%)
Jan 04, 2018
300450
302980
300000
300516
534
+611.00(+0.20%)
Jan 03, 2018
296200
299920
295801
299905
187
+4150.00(+1.40%)
Jan 02, 2018
297400
298000
294000
295755
343
-1845.00(-0.62%)
Dec 29, 2017
297600
297600
297600
0
-1610.00(-0.54%)
Dec 28, 2017
298611
299910
298200
299210
217
+1090.00(+0.37%)
Dec 27, 2017
296020
298120
296000
298120
143
+1750.00(+0.59%)
Dec 26, 2017
296400
297800
296000
296370
126
-30.00(-0.01%)
Dec 22, 2017
298650
298829
295710
296400
171
-1800.00(-0.60%)
Dec 21, 2017
297560
299200
297260
298200
174
+1700.00(+0.57%)
Dec 20, 2017
298600
299990
296260
296500
376
-492.00(-0.17%)
Dec 19, 2017
301000
301000
296740
296992
376
-2368.00(-0.79%)
Dec 18, 2017
298150
300300
298150
299360
439
+3080.00(+1.04%)
Dec 15, 2017
297080
298880
296080
296280
494
+465.00(+0.16%)
Dec 14, 2017
296750
297000
294000
295815
189
-365.00(-0.12%)
Dec 13, 2017
298180
299320
296026
296180
253
-2450.00(-0.82%)
Dec 12, 2017
296500
299790
296000
298630
357
+3150.00(+1.07%)
Dec 11, 2017
295021
295480
293100
295480
374
+1095.00(+0.37%)
Dec 08, 2017
295320
295560
292910
294385
188
+285.00(+0.10%)
Dec 07, 2017
294000
295000
292580
294100
133
-46.00(-0.02%)
Dec 06, 2017
293581
295130
292300
294146
207
+41.00(+0.01%)
Dec 05, 2017
297000
297000
293320
294105
446
-1385.00(-0.47%)
Dec 04, 2017
299080
291000
295490
567
+4490.00(+1.54%)
Dec 01, 2017
290634
292170
286080
291000
509
-500.00(-0.17%)
Nov 30, 2017
284650
291500
284650
291500
621
+6600.00(+2.32%)
Nov 29, 2017
281700
287900
281700
284900
562
+4460.00(+1.59%)
Nov 28, 2017
281876
276230
280440
389
+4210.00(+1.52%)
Nov 27, 2017
275000
276470
274450
276230
279
+1813.00(+0.66%)
Nov 24, 2017
274800
275220
274000
274417
157
-583.00(-0.21%)
Nov 22, 2017
275050
275050
273390
275000
605
+0.00(+0.00%)
Nov 21, 2017
272600
275258
272600
275000
324
+2995.00(+1.10%)
Nov 20, 2017
271640
272950
270800
272005
136
+595.00(+0.22%)
Nov 17, 2017
272300
272540
270250
271410
285
-1290.00(-0.47%)
Nov 16, 2017
273680
275200
272660
272700
127
-30.00(-0.01%)
Nov 15, 2017
273700
274110
272150
272730
221
-2080.00(-0.76%)
Nov 14, 2017
275570
275860
273930
274810
212
-1537.00(-0.56%)
Nov 13, 2017
275200
277290
274815
276347
122
+687.00(+0.25%)
Nov 10, 2017
275281
275660
273213
275660
209
-896.00(-0.32%)
Nov 09, 2017
276100
276895
272795
276556
383
-120.00(-0.04%)
Nov 08, 2017
279900
279900
276600
276676
258
-2685.00(-0.96%)
Nov 07, 2017
281600
282290
278750
279361
192
-809.00(-0.29%)
Nov 06, 2017
279630
281320
278000
280170
170
-300.00(-0.11%)
Nov 03, 2017
282699
282699
280470
280470
118
-2964.00(-1.05%)
Nov 02, 2017
280000
283434
278930
283434
184
+3434.00(+1.23%)
Nov 01, 2017
282200
282200
280000
280000
257
-470.00(-0.17%)
Oct 31, 2017
282100
282100
279690
280470
307
-1470.00(-0.52%)
Oct 30, 2017
282150
282790
281190
281940
238
+340.00(+0.12%)
Oct 27, 2017
282700
282799
280660
281600
197
-1210.00(-0.43%)
Oct 26, 2017
284290
284640
281870
282810
245
-225.00(-0.08%)
Oct 25, 2017
285350
285350
281600
283035
260
-1535.00(-0.54%)
Oct 24, 2017
284800
285950
284335
284570
291
+372.00(+0.13%)
Oct 23, 2017
283520
284575
283220
284198
218
+846.00(+0.30%)
Oct 20, 2017
281780
283390
281460
283352
234
+2537.00(+0.90%)
Oct 19, 2017
280500
280960
279700
280815
224
-475.00(-0.17%)
Oct 18, 2017
281715
282130
280790
281290
129
+240.00(+0.09%)
Oct 17, 2017
283000
283000
279900
281050
170
-910.00(-0.32%)
Oct 16, 2017
281800
282880
281410
281960
270
+1110.00(+0.40%)
Oct 13, 2017
280240
281930
279780
280850
207
+1467.00(+0.53%)
Oct 12, 2017
281410
281800
278980
279383
160
-1702.00(-0.61%)
Oct 11, 2017
282100
282100
279760
281085
244
-865.00(-0.31%)
Oct 10, 2017
281000
282270
280800
281950
260
+861.00(+0.31%)
Oct 09, 2017
281460
281700
280000
281089
129
+89.00(+0.03%)
Oct 06, 2017
281030
281180
279280
281000
198
+640.00(+0.23%)
Oct 05, 2017
279350
282000
278780
280360
306
+1690.00(+0.61%)
Oct 04, 2017
279200
279960
278385
278670
148
-30.00(-0.01%)
Oct 03, 2017
278200
279660
277000
278700
226
+690.00(+0.25%)
Oct 02, 2017
274999
278010
274500
278010
225
+3270.00(+1.19%)
Sep 29, 2017
274900
274950
273755
274740
203
-30.00(-0.01%)
Sep 28, 2017
275870
275945
273825
274770
101
-170.00(-0.06%)
Sep 27, 2017
275745
273801
274940
162
+2140.00(+0.78%)
Sep 26, 2017
273700
274270
272600
272800
172
-860.00(-0.31%)
Sep 25, 2017
273379
273861
271250
273660
184
+521.00(+0.19%)
Sep 22, 2017
274165
274200
272000
273139
207
-1461.00(-0.53%)
Sep 21, 2017
275475
275740
274600
274600
266
-1030.00(-0.37%)
Sep 20, 2017
275040
275820
273730
275630
729
+780.00(+0.28%)
Sep 19, 2017
271950
274850
271950
274850
315
+2370.00(+0.87%)
Sep 18, 2017
270980
272580
270340
272480
293
+2280.00(+0.84%)
Sep 15, 2017
268800
270510
268680
270200
379
+1878.00(+0.70%)
Sep 14, 2017
268400
268620
267760
268322
194
-128.00(-0.05%)
Sep 13, 2017
267100
268570
266890
268450
190
+539.00(+0.20%)
Sep 12, 2017
267400
268000
266798
267911
196
+1041.00(+0.39%)
Sep 11, 2017
267005
268880
266100
266870
228
+3270.00(+1.24%)
Sep 08, 2017
260500
263820
260490
263600
209
+3100.00(+1.19%)
Sep 07, 2017
265760
265760
259040
260500
576
-4920.00(-1.85%)
Sep 06, 2017
266500
266734
265160
265420
379
-324.00(-0.12%)
Sep 05, 2017
270350
270395
264600
265744
519
-5318.00(-1.96%)
Sep 01, 2017
272800
272885
271040
271062
207
-388.00(-0.14%)
Aug 31, 2017
271000
272857
270985
271450
229
+1030.00(+0.38%)
Aug 30, 2017
268450
271470
268100
270420
269
+2330.00(+0.87%)
Aug 29, 2017
267250
268160
266045
268090
270
+55.00(+0.02%)
Aug 28, 2017
270400
270400
267450
268035
282
-1726.00(-0.64%)
Aug 25, 2017
268820
270550
268820
269761
196
+1196.00(+0.45%)
Aug 24, 2017
270500
270630
267590
268565
276
-1865.00(-0.69%)
Aug 23, 2017
269000
271199
269000
270430
192
-530.00(-0.20%)
Aug 22, 2017
268252
271369
268252
270960
290
+2420.00(+0.90%)
Aug 21, 2017
267301
268614
266600
268540
278
+1163.00(+0.43%)
Aug 18, 2017
266100
268761
265612
267377
490
+302.00(+0.11%)
Aug 17, 2017
268100
268440
266636
267075
609
-781.00(-0.29%)
Aug 16, 2017
267000
268700
266590
267856
343
+1061.00(+0.40%)
Aug 15, 2017
267100
267380
266012
266795
331
+425.00(+0.16%)
Aug 14, 2017
265000
266543
265000
266370
170
+3370.00(+1.28%)
Aug 11, 2017
264660
265500
263000
263000
173
-1601.00(-0.61%)
Aug 10, 2017
265730
266711
264601
264601
193
-2429.00(-0.91%)
Aug 09, 2017
263390
267225
263270
267030
295
+2464.00(+0.93%)
Aug 08, 2017
266860
267360
264566
264566
178
-2419.00(-0.91%)
Aug 07, 2017
266350
267610
265850
266985
221
-3015.00(-1.12%)
Aug 04, 2017
268600
270000
268160
270000
252
+1630.00(+0.61%)
Aug 03, 2017
266625
268430
266200
268370
332
+1640.00(+0.61%)
Aug 02, 2017
264680
266950
264500
266730
279
+2409.00(+0.91%)
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.