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, 2023
535187
538499
532000
535400
9,043
+2287.00(+0.43%)
Jul 28, 2023
534222
536563
531889
533113
6,853
+1463.00(+0.28%)
Jul 27, 2023
533272
535555
531500
531650
6,630
-250.00(-0.05%)
Jul 26, 2023
529063
533000
526126
531900
6,458
+3447.00(+0.65%)
Jul 25, 2023
532268
534299
526271
528453
7,023
-4193.00(-0.79%)
Jul 24, 2023
532484
535433
524251
532646
9,459
+4896.00(+0.93%)
Jul 21, 2023
526400
529825
523925
527750
7,632
+1510.00(+0.29%)
Jul 20, 2023
520374
526938
518403
526240
6,749
+5740.00(+1.10%)
Jul 19, 2023
523858
528554
519753
520500
7,115
-4250.00(-0.81%)
Jul 18, 2023
523265
528000
521743
524750
6,431
+1250.00(+0.24%)
Jul 17, 2023
518472
525000
516972
523500
8,482
+6092.00(+1.18%)
Jul 14, 2023
524262
525907
517294
517408
7,055
-4425.00(-0.85%)
Jul 13, 2023
525806
527367
521758
521833
6,894
-3567.00(-0.68%)
Jul 12, 2023
523772
526000
522315
525400
6,619
+4015.00(+0.77%)
Jul 11, 2023
518197
522055
516914
521385
6,324
+4249.00(+0.82%)
Jul 10, 2023
520364
525412
516953
517136
8,967
-4484.00(-0.86%)
Jul 07, 2023
519226
525000
517617
521620
6,563
+1820.00(+0.35%)
Jul 06, 2023
517296
521000
514371
519800
6,187
-1200.00(-0.23%)
Jul 05, 2023
518015
522340
515001
521000
7,733
+1540.00(+0.30%)
Jul 03, 2023
519086
520000
514585
519460
8,207
+1650.00(+0.32%)
Jun 30, 2023
514570
520500
513645
517810
6,943
+5550.00(+1.08%)
Jun 29, 2023
508228
512260
506527
512260
5,863
+5610.00(+1.11%)
Jun 28, 2023
511384
512479
505000
506650
6,515
-3930.00(-0.77%)
Jun 27, 2023
507982
511295
506537
510580
5,485
+3580.00(+0.71%)
Jun 26, 2023
507861
512132
504112
507000
8,291
-3000.00(-0.59%)
Jun 23, 2023
513634
513634
507100
510000
6,199
-1480.00(-0.29%)
Jun 22, 2023
516040
519064
509058
511480
6,457
-4035.00(-0.78%)
Jun 21, 2023
514802
519722
512636
515515
6,684
+515.00(+0.10%)
Jun 20, 2023
515412
518314
512436
515000
8,414
+1000.00(+0.19%)
Jun 16, 2023
522000
522000
513368
514000
6,534
-2391.00(-0.46%)
Jun 15, 2023
514770
522000
510000
516391
6,493
+6391.00(+1.25%)
Jun 14, 2023
519500
521898
509268
510000
6,798
-3656.00(-0.71%)
Jun 13, 2023
507627
514000
505531
513656
5,933
+4652.00(+0.91%)
Jun 12, 2023
511724
515739
504490
509004
8,343
-1836.00(-0.36%)
Jun 09, 2023
512625
515000
510391
510840
6,244
-1674.00(-0.33%)
Jun 08, 2023
511666
513851
509750
512514
5,868
+719.00(+0.14%)
Jun 07, 2023
509406
512695
504649
511795
6,225
+3595.00(+0.71%)
Jun 06, 2023
499062
509400
497601
508200
6,096
+9273.00(+1.86%)
Jun 05, 2023
502086
505613
497500
498927
8,140
-4073.00(-0.81%)
Jun 02, 2023
494932
503777
493283
503000
6,533
+11000.00(+2.24%)
Jun 01, 2023
489306
492791
486125
492000
5,678
+3976.00(+0.81%)
May 31, 2023
488339
490541
485565
488024
5,666
-1201.00(-0.25%)
May 30, 2023
489006
490572
484736
489225
8,123
+2575.00(+0.53%)
May 26, 2023
486972
489900
484811
486650
5,801
+2650.00(+0.55%)
May 25, 2023
484591
490300
482500
484000
5,654
-2545.00(-0.52%)
May 24, 2023
491536
494039
484394
486545
5,968
-5435.00(-1.10%)
May 23, 2023
499999
502200
490950
491980
6,082
-9168.00(-1.83%)
May 22, 2023
506673
509654
500697
501148
9,705
-6013.00(-1.19%)
May 19, 2023
505890
511335
503905
507161
6,396
+2801.00(+0.56%)
May 18, 2023
502450
505420
498125
504360
5,877
+3760.00(+0.75%)
May 17, 2023
498176
503000
495076
500600
5,997
+1980.00(+0.40%)
May 16, 2023
493583
499999
490756
498620
6,630
+2720.00(+0.55%)
May 15, 2023
492844
497580
489001
495900
7,342
+4718.00(+0.96%)
May 12, 2023
494997
497781
488991
491182
5,145
-1818.00(-0.37%)
May 11, 2023
489430
493000
487000
493000
5,011
+1000.00(+0.20%)
May 10, 2023
500010
502278
488675
492000
6,007
-7000.00(-1.40%)
May 09, 2023
495001
499000
492495
499000
5,150
+2000.00(+0.40%)
May 08, 2023
497248
502055
495500
497000
7,212
+5160.00(+1.05%)
May 05, 2023
494406
497080
490000
491840
5,745
+2300.00(+0.47%)
May 04, 2023
490456
497864
486821
489540
5,122
+934.00(+0.19%)
May 03, 2023
496236
498452
488606
488606
5,157
-5494.00(-1.11%)
May 02, 2023
503408
505320
492584
494100
5,688
-9300.00(-1.85%)
May 01, 2023
502856
506000
501485
503400
7,428
+520.00(+0.10%)
Apr 28, 2023
497818
503000
495916
502880
5,444
+3180.00(+0.64%)
Apr 27, 2023
497200
500000
492072
499700
4,720
+8200.00(+1.67%)
Apr 26, 2023
496824
499999
490350
491500
4,809
-3612.00(-0.73%)
Apr 25, 2023
495900
499975
494619
495112
4,904
-3138.00(-0.63%)
Apr 24, 2023
496362
500279
494659
498250
6,092
+1845.00(+0.37%)
Apr 21, 2023
495307
499079
492891
496405
4,826
+105.00(+0.02%)
Apr 20, 2023
492897
497371
488221
496300
4,582
+1352.00(+0.27%)
Apr 19, 2023
497800
497800
491590
494948
4,598
-1252.00(-0.25%)
Apr 18, 2023
492571
505949
492571
496200
4,982
-1700.00(-0.34%)
Apr 17, 2023
485731
503735
485731
497900
6,724
+1900.00(+0.38%)
Apr 14, 2023
493920
500000
489776
496000
5,815
+5240.00(+1.07%)
Apr 13, 2023
483904
500000
481321
490760
5,510
+7260.00(+1.50%)
Apr 12, 2023
484184
486980
482018
483500
5,142
+2700.00(+0.56%)
Apr 11, 2023
476618
483720
474227
480800
4,747
+4300.00(+0.90%)
Apr 10, 2023
474804
485000
471706
476500
7,209
-1505.00(-0.31%)
Apr 06, 2023
473479
478581
467601
478005
5,095
+6505.00(+1.38%)
Apr 05, 2023
467140
472000
464694
471500
5,097
+3840.00(+0.82%)
Apr 04, 2023
472053
472053
464855
467660
4,345
-2100.00(-0.45%)
Apr 03, 2023
468875
471770
465570
469760
6,533
+4160.00(+0.89%)
Mar 31, 2023
462416
466805
461434
465600
4,392
+3820.00(+0.83%)
Mar 30, 2023
468029
468029
457562
461780
4,249
-320.00(-0.07%)
Mar 29, 2023
461814
463604
459979
462100
4,010
+3100.00(+0.68%)
Mar 28, 2023
458031
459443
456117
459000
3,899
+1180.00(+0.26%)
Mar 27, 2023
456216
460931
453852
457820
5,538
+4754.00(+1.05%)
Mar 24, 2023
448612
455820
445886
453066
4,488
+316.00(+0.07%)
Mar 23, 2023
457527
457660
449950
452750
4,346
-2910.00(-0.64%)
Mar 22, 2023
461085
465552
454712
455660
4,188
-4855.00(-1.05%)
Mar 21, 2023
462471
463854
458600
460515
4,486
+4598.00(+1.01%)
Mar 20, 2023
446749
456840
444894
455917
6,047
+13152.00(+2.97%)
Mar 17, 2023
453738
455608
442364
442765
5,263
-12585.00(-2.76%)
Mar 16, 2023
447520
458758
445695
455350
5,115
+6679.00(+1.49%)
Mar 15, 2023
455001
456729
446275
448671
5,182
-13134.00(-2.84%)
Mar 14, 2023
464928
465670
457000
461805
4,085
+3755.00(+0.82%)
Mar 13, 2023
457112
464055
455250
458050
6,042
-2412.00(-0.52%)
Mar 10, 2023
460775
464750
457232
460462
4,537
-568.00(-0.12%)
Mar 09, 2023
471004
474834
460924
461030
4,166
-10972.00(-2.32%)
Mar 08, 2023
471518
474129
468800
472002
4,025
+502.00(+0.11%)
Mar 07, 2023
479733
481824
470255
471500
4,412
-8715.00(-1.81%)
Mar 06, 2023
476182
480945
472486
480215
6,258
+6959.00(+1.47%)
Mar 03, 2023
469298
473427
467448
473256
4,528
+6466.00(+1.39%)
Mar 02, 2023
461964
467007
457179
466790
3,994
+4355.00(+0.94%)
Mar 01, 2023
460829
463618
458442
462435
4,214
-1090.00(-0.24%)
Feb 28, 2023
462524
464530
459970
463525
4,046
+1613.00(+0.35%)
Feb 27, 2023
462910
463950
458090
461912
6,501
+207.00(+0.04%)
Feb 24, 2023
456300
464013
454955
461705
4,640
+2330.00(+0.51%)
Feb 23, 2023
463104
463830
455628
459375
4,087
-637.00(-0.14%)
Feb 22, 2023
459152
463635
457927
460012
4,088
+1517.00(+0.33%)
Feb 21, 2023
464946
466575
455290
458495
6,410
-8878.00(-1.90%)
Feb 17, 2023
473104
473104
462482
467373
4,014
+78.00(+0.02%)
Feb 16, 2023
466586
470625
465037
467295
3,793
-1750.00(-0.37%)
Feb 15, 2023
473091
473091
467800
469045
4,328
-3455.00(-0.73%)
Feb 14, 2023
478387
478387
470145
472500
3,893
-4000.00(-0.84%)
Feb 13, 2023
469036
477979
469036
476500
5,473
+4250.00(+0.90%)
Feb 10, 2023
466217
472500
463632
472250
4,101
+6230.00(+1.34%)
Feb 09, 2023
470094
472222
466020
466020
3,742
-1979.00(-0.42%)
Feb 08, 2023
471620
475125
467125
467999
3,996
-6556.00(-1.38%)
Feb 07, 2023
467394
475500
463820
474555
4,101
+7555.00(+1.62%)
Feb 06, 2023
465407
467096
462434
467000
5,014
+245.00(+0.05%)
Feb 03, 2023
471303
471795
462757
466755
4,601
-5360.00(-1.14%)
Feb 02, 2023
473852
474898
467055
472115
4,593
+1509.00(+0.32%)
Feb 01, 2023
469922
473690
464528
470606
4,419
-2394.00(-0.51%)
Jan 31, 2023
467724
473000
463085
473000
3,909
+7960.00(+1.71%)
Jan 30, 2023
466790
469540
464932
465040
5,256
-4960.00(-1.06%)
Jan 27, 2023
468410
472885
466576
470000
4,191
+40.00(+0.01%)
Jan 26, 2023
474037
475336
468469
469960
3,874
-1698.00(-0.36%)
Jan 25, 2023
468228
472800
464975
471658
3,772
+658.00(+0.14%)
Jan 24, 2023
465721
473445
465720
471000
3,538
+1400.00(+0.30%)
Jan 23, 2023
471129
473025
464929
469600
5,280
-45.00(-0.01%)
Jan 20, 2023
463914
469755
460635
469645
3,829
+7695.00(+1.67%)
Jan 19, 2023
462498
465065
460233
461950
3,632
-4310.00(-0.92%)
Jan 18, 2023
477496
479229
465831
466260
4,122
-9740.00(-2.05%)
Jan 17, 2023
481590
483993
475695
476000
5,659
-5021.00(-1.04%)
Jan 13, 2023
482430
482430
478000
481021
3,858
-1839.00(-0.38%)
Jan 12, 2023
486177
488688
480600
482860
3,778
-1130.00(-0.23%)
Jan 11, 2023
482167
484897
478730
483990
3,606
+4570.00(+0.95%)
Jan 10, 2023
476224
479698
474512
479420
3,484
+1035.00(+0.22%)
Jan 09, 2023
483575
487989
476653
478385
5,500
-3570.00(-0.74%)
Jan 06, 2023
475990
484151
473300
481955
3,880
+8295.00(+1.75%)
Jan 05, 2023
481229
481229
469228
473660
3,430
-2600.00(-0.55%)
Jan 04, 2023
477479
479897
470151
476260
3,722
+6735.00(+1.43%)
Jan 03, 2023
472950
473990
465020
469525
5,256
+814.00(+0.17%)
Dec 30, 2022
469317
469317
469317
468711
3,357
-14.00(-0.00%)
Dec 29, 2022
462714
470000
460730
468725
3,040
+8925.00(+1.94%)
Dec 28, 2022
465000
465235
445251
459800
3,030
-2155.00(-0.47%)
Dec 27, 2022
475795
476155
461000
461955
4,470
-1445.00(-0.31%)
Dec 23, 2022
458596
463510
455892
463400
2,803
+4700.00(+1.02%)
Dec 22, 2022
465427
469810
450709
458700
3,219
-8900.00(-1.90%)
Dec 21, 2022
463000
469220
459151
467600
3,037
+10200.00(+2.23%)
Dec 20, 2022
457049
460698
446545
457400
2,736
+2120.00(+0.47%)
Dec 19, 2022
456494
457244
450245
455280
3,814
+660.00(+0.15%)
Dec 16, 2022
453163
457890
450050
454620
2,990
-2840.00(-0.62%)
Dec 15, 2022
464249
464249
452975
457460
3,376
-10560.00(-2.26%)
Dec 14, 2022
473079
477700
466452
468020
2,907
-3980.00(-0.84%)
Dec 13, 2022
482503
483393
469410
472000
3,043
+920.00(+0.20%)
Dec 12, 2022
465650
471235
461796
471080
3,864
+8080.00(+1.75%)
Dec 09, 2022
461773
466120
459402
463000
2,781
+220.00(+0.05%)
Dec 08, 2022
462436
464619
460612
462780
2,647
+1187.00(+0.26%)
Dec 07, 2022
464303
467081
460408
461593
2,890
-3245.00(-0.70%)
Dec 06, 2022
467175
469659
462422
464838
2,732
-3862.00(-0.82%)
Dec 05, 2022
475080
476689
466160
468700
4,128
-8703.00(-1.82%)
Dec 02, 2022
472705
477526
470680
477403
2,794
+318.00(+0.07%)
Dec 01, 2022
481043
483162
472864
477085
2,949
-3195.00(-0.67%)
Nov 30, 2022
476094
480302
466100
480280
3,174
+4437.00(+0.93%)
Nov 29, 2022
471118
475971
468796
475843
2,642
+3131.00(+0.66%)
Nov 28, 2022
474511
478839
471000
472712
4,032
-5964.00(-1.25%)
Nov 25, 2022
480350
481580
476281
478676
2,660
+1656.00(+0.35%)
Nov 23, 2022
476823
477530
473716
477020
2,918
+40.00(+0.01%)
Nov 22, 2022
470608
477410
469217
476980
2,823
+8058.00(+1.72%)
Nov 21, 2022
467817
471915
464865
468922
3,856
+632.00(+0.13%)
Nov 18, 2022
469643
469643
465395
468290
2,682
+4595.00(+0.99%)
Nov 17, 2022
460785
465000
459043
463695
2,592
-1825.00(-0.39%)
Nov 16, 2022
470628
471328
463401
465520
2,629
-2713.00(-0.58%)
Nov 15, 2022
474063
474483
464625
468233
2,908
+1633.00(+0.35%)
Nov 14, 2022
471809
472470
464516
466600
4,025
-2447.00(-0.52%)
Nov 11, 2022
460358
471870
456962
469047
3,333
+11382.00(+2.49%)
Nov 10, 2022
448490
458385
444918
457665
3,160
+21720.00(+4.98%)
Nov 09, 2022
441802
444168
434925
435945
2,595
-6155.00(-1.39%)
Nov 08, 2022
440405
445435
436312
442100
2,520
+3525.00(+0.80%)
Nov 07, 2022
439035
442216
434837
438575
3,642
+6575.00(+1.52%)
Nov 04, 2022
434463
437250
426136
432000
2,687
+3200.00(+0.75%)
Nov 03, 2022
432450
434428
428465
428800
2,548
-9900.00(-2.26%)
Nov 02, 2022
439612
449942
437255
438700
2,636
-4304.00(-0.97%)
Nov 01, 2022
450141
452079
441880
443004
2,449
-2046.00(-0.46%)
Oct 31, 2022
449277
450838
444750
445050
3,849
-6850.00(-1.52%)
Oct 28, 2022
441662
451970
440052
451900
2,869
+14000.00(+3.20%)
Oct 27, 2022
438783
468795
415639
437900
2,394
+2240.00(+0.51%)
Oct 26, 2022
438228
440405
434601
435660
2,505
-740.00(-0.17%)
Oct 25, 2022
436232
437829
432873
436400
2,446
+3900.00(+0.90%)
Oct 24, 2022
428848
437725
427787
432500
3,781
+5330.00(+1.25%)
Oct 21, 2022
413212
428230
410112
427170
2,361
+13220.00(+3.19%)
Oct 20, 2022
421045
423875
413950
413950
2,210
-7660.00(-1.82%)
Oct 19, 2022
427233
430415
419630
421610
2,241
-6855.00(-1.60%)
Oct 18, 2022
427925
431340
423923
428465
2,791
+9364.00(+2.23%)
Oct 17, 2022
420553
421848
416837
419101
3,366
+6341.00(+1.54%)
Oct 14, 2022
419359
421651
412760
412760
3,983
-2462.00(-0.59%)
Oct 13, 2022
394152
417860
393012
415222
2,583
+15971.00(+4.00%)
Oct 12, 2022
404106
405249
399251
399251
2,747
-3585.00(-0.89%)
Oct 11, 2022
401644
409610
400332
402836
2,129
-164.00(-0.04%)
Oct 10, 2022
407071
408699
401591
403000
3,405
-3010.00(-0.74%)
Oct 07, 2022
413767
415639
403600
406010
2,407
-10290.00(-2.47%)
Oct 06, 2022
422904
422904
415945
416300
2,114
-4368.00(-1.04%)
Oct 05, 2022
419406
423915
416842
420668
2,164
-3512.00(-0.83%)
Oct 04, 2022
419663
425535
417422
424180
2,503
+10880.00(+2.63%)
Oct 03, 2022
409435
414650
405116
413300
3,154
+6830.00(+1.68%)
Sep 30, 2022
406833
413174
404072
406470
2,737
-230.00(-0.06%)
Sep 29, 2022
409808
412716
401227
406700
2,792
-4005.00(-0.98%)
Sep 28, 2022
404133
414000
400797
410705
2,544
+9215.00(+2.30%)
Sep 27, 2022
402858
404000
395202
401490
2,955
+2362.00(+0.59%)
Sep 26, 2022
401234
404499
397787
399128
3,437
-5357.00(-1.32%)
Sep 23, 2022
403477
404798
399450
404485
3,089
-890.00(-0.22%)
Sep 22, 2022
408263
409684
405000
405375
2,742
-2555.00(-0.63%)
Sep 21, 2022
423754
423754
407585
407930
2,510
-11939.00(-2.84%)
Sep 20, 2022
419708
419869
414501
419869
2,354
-1470.00(-0.35%)
Sep 19, 2022
411561
421339
410892
421339
3,154
+6802.00(+1.64%)
Sep 16, 2022
415200
416540
411161
414537
2,738
-2566.00(-0.62%)
Sep 15, 2022
418509
423305
415622
417103
2,471
-3397.00(-0.81%)
Sep 14, 2022
419878
421200
414247
420500
2,651
+1800.00(+0.43%)
Sep 13, 2022
427939
428446
417599
418700
2,900
-14362.00(-3.32%)
Sep 12, 2022
432133
434577
429671
433062
3,015
+3243.00(+0.75%)
Sep 09, 2022
428918
431348
426000
429819
2,317
+2969.00(+0.70%)
Sep 08, 2022
420723
426850
416794
426850
2,102
+4803.00(+1.14%)
Sep 07, 2022
417000
423246
412675
422047
2,118
+5187.00(+1.24%)
Sep 06, 2022
419989
420248
414285
416860
3,337
-1080.00(-0.26%)
Sep 02, 2022
429439
429439
415362
417940
2,583
-6350.00(-1.50%)
Sep 01, 2022
421000
424907
416882
424290
2,535
+2982.00(+0.71%)
Aug 31, 2022
431745
433325
421308
421308
2,463
-8392.00(-1.95%)
Aug 30, 2022
436039
436594
428122
429700
2,191
-3600.00(-0.83%)
Aug 29, 2022
435064
435803
429487
433300
3,165
-2901.00(-0.67%)
Aug 26, 2022
448972
450868
435770
436201
2,536
-11799.00(-2.63%)
Aug 25, 2022
444694
448000
440222
448000
2,178
+5790.00(+1.31%)
Aug 24, 2022
436625
442318
435010
442210
2,175
+6480.00(+1.49%)
Aug 23, 2022
436408
438274
432739
435730
2,210
+2080.00(+0.48%)
Aug 22, 2022
444239
444239
432452
433650
3,606
-13505.00(-3.02%)
Aug 19, 2022
457004
457004
446512
447155
2,660
-10245.00(-2.24%)
Aug 18, 2022
458178
458178
453347
457400
2,162
+122.00(+0.03%)
Aug 17, 2022
459959
461269
454105
457278
2,522
-4022.00(-0.87%)
Aug 16, 2022
459224
459255
456000
461300
2,740
+6130.00(+1.35%)
Aug 15, 2022
450929
456992
446866
455170
3,065
+2473.00(+0.55%)
Aug 12, 2022
448193
453059
448193
452697
2,359
+7395.00(+1.66%)
Aug 11, 2022
448839
448869
444701
445302
2,340
+2502.00(+0.57%)
Aug 10, 2022
445300
446904
441500
442800
2,310
+2742.00(+0.62%)
Aug 09, 2022
441378
447370
438665
440058
2,237
+891.00(+0.20%)
Aug 08, 2022
445259
450000
439010
439167
3,130
-362.00(-0.08%)
Aug 05, 2022
438635
443384
436510
439529
2,262
-2620.00(-0.59%)
Aug 04, 2022
444294
445200
440875
442149
2,596
-1301.00(-0.29%)
Aug 03, 2022
443964
444851
437005
443450
2,567
+4270.00(+0.97%)
Aug 02, 2022
445734
445734
438650
439180
2,271
-5470.00(-1.23%)
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.