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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.12
-0.26 (-2.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2016
3.440
3.455
3.327
3.416
55,559,640
-0.03(-0.86%)
Jul 28, 2016
3.428
3.475
3.351
3.446
51,591,028
+0.02(+0.52%)
Jul 27, 2016
3.416
3.481
3.380
3.428
51,570,576
+0.06(+1.76%)
Jul 26, 2016
3.202
3.404
3.166
3.368
66,625,060
+0.20(+6.38%)
Jul 25, 2016
3.137
3.178
3.077
3.166
48,688,216
+0.01(+0.38%)
Jul 22, 2016
3.143
3.161
3.036
3.155
29,007,576
+0.00(+0.00%)
Jul 21, 2016
3.131
3.226
3.101
3.155
53,893,728
+0.08(+2.71%)
Jul 20, 2016
3.030
3.143
3.000
3.071
49,321,712
-0.02(-0.58%)
Jul 19, 2016
3.149
3.161
3.000
3.089
60,663,756
-0.14(-4.41%)
Jul 18, 2016
3.125
3.232
3.101
3.232
26,691,838
+0.05(+1.49%)
Jul 15, 2016
3.143
3.232
3.131
3.184
24,105,666
+0.01(+0.37%)
Jul 14, 2016
3.285
3.285
3.137
3.172
49,241,272
-0.07(-2.20%)
Jul 13, 2016
3.202
3.256
3.089
3.244
54,367,836
+0.07(+2.06%)
Jul 12, 2016
3.172
3.264
3.161
3.178
52,721,340
+0.14(+4.49%)
Jul 11, 2016
3.006
3.060
2.982
3.042
23,929,672
+0.10(+3.43%)
Jul 08, 2016
2.976
2.863
2.908
2.941
27,440,018
+0.08(+2.70%)
Jul 07, 2016
2.970
3.000
2.804
2.863
30,711,556
-0.05(-1.83%)
Jul 06, 2016
2.863
2.923
2.780
2.917
31,164,328
+0.00(+0.00%)
Jul 05, 2016
3.030
3.101
2.887
2.917
36,585,376
-0.15(-4.84%)
Jul 01, 2016
2.976
3.065
3.065
3.065
58,096,792
+0.06(+1.98%)
Jun 30, 2016
2.970
3.054
2.923
3.006
54,829,664
+0.12(+4.33%)
Jun 29, 2016
2.923
2.953
2.858
2.881
40,994,092
+0.09(+3.19%)
Jun 28, 2016
2.703
2.834
2.703
2.792
38,884,828
+0.19(+7.31%)
Jun 27, 2016
2.715
2.733
2.566
2.602
30,903,952
-0.10(-3.74%)
Jun 24, 2016
2.691
2.822
2.685
2.703
54,317,232
-0.24(-8.27%)
Jun 23, 2016
2.893
2.964
2.834
2.947
33,532,728
+0.16(+5.76%)
Jun 22, 2016
2.822
2.878
2.774
2.786
44,384,868
+0.04(+1.30%)
Jun 21, 2016
2.768
2.768
2.667
2.751
26,561,494
+0.01(+0.22%)
Jun 20, 2016
2.780
2.822
2.727
2.745
30,075,988
+0.10(+3.59%)
Jun 17, 2016
2.715
2.780
2.626
2.650
41,206,288
+0.02(+0.90%)
Jun 16, 2016
2.549
2.661
2.501
2.626
39,144,352
+0.05(+2.08%)
Jun 15, 2016
2.614
2.673
2.540
2.572
27,091,454
+0.06(+2.36%)
Jun 14, 2016
2.561
2.656
2.468
2.513
31,351,514
-0.08(-3.20%)
Jun 13, 2016
2.543
2.679
2.531
2.596
30,812,148
-0.02(-0.91%)
Jun 10, 2016
2.596
2.661
2.572
2.620
37,279,496
-0.13(-4.75%)
Jun 09, 2016
2.947
2.947
2.703
2.751
63,650,536
-0.25(-8.32%)
Jun 08, 2016
2.947
3.018
2.893
3.000
59,121,916
+0.15(+5.21%)
Jun 07, 2016
2.840
2.994
2.828
2.852
60,175,372
-0.05(-1.64%)
Jun 06, 2016
2.816
2.905
2.754
2.899
76,610,072
+0.16(+5.86%)
Jun 03, 2016
2.555
2.745
2.549
2.739
71,418,936
+0.27(+11.08%)
Jun 02, 2016
2.353
2.471
2.347
2.465
39,446,004
+0.07(+2.98%)
Jun 01, 2016
2.299
2.406
2.287
2.394
31,325,278
+0.06(+2.54%)
May 31, 2016
2.329
2.459
2.320
2.335
42,741,652
-0.03(-1.26%)
May 27, 2016
2.418
2.364
2.364
2.364
26,151,408
-0.05(-1.97%)
May 26, 2016
2.501
2.572
2.377
2.412
44,207,496
-0.01(-0.25%)
May 25, 2016
2.353
2.436
2.323
2.418
40,672,236
+0.10(+4.09%)
May 24, 2016
2.459
2.465
2.305
2.323
54,226,652
-0.05(-2.25%)
May 23, 2016
2.299
2.430
2.287
2.376
51,806,340
+0.01(+0.50%)
May 20, 2016
2.507
2.566
2.317
2.364
50,762,464
-0.08(-3.40%)
May 19, 2016
2.353
2.465
2.311
2.448
54,304,164
-0.01(-0.24%)
May 18, 2016
2.448
2.572
2.436
2.454
36,671,296
-0.11(-4.18%)
May 17, 2016
2.519
2.661
2.436
2.561
53,651,552
+0.05(+1.89%)
May 16, 2016
2.549
2.644
2.483
2.513
40,207,164
+0.06(+2.42%)
May 13, 2016
2.620
2.685
2.448
2.454
64,174,692
-0.18(-6.98%)
May 12, 2016
2.667
2.751
2.561
2.638
52,073,672
-0.10(-3.48%)
May 11, 2016
2.762
2.810
2.650
2.733
41,596,040
+0.03(+1.10%)
May 10, 2016
2.650
2.703
2.566
2.703
47,244,988
+0.14(+5.57%)
May 09, 2016
2.673
2.673
2.465
2.561
90,475,136
-0.28(-9.83%)
May 06, 2016
2.733
2.923
2.727
2.840
66,990,780
+0.09(+3.24%)
May 05, 2016
2.959
2.988
2.712
2.751
83,403,312
-0.14(-4.73%)
May 04, 2016
2.923
3.030
2.863
2.887
89,456,688
-0.21(-6.72%)
May 03, 2016
3.208
3.214
3.054
3.095
67,076,500
-0.26(-7.79%)
May 02, 2016
3.339
3.416
3.232
3.357
49,908,908
-0.01(-0.35%)
Apr 29, 2016
3.416
3.588
3.357
3.368
82,619,760
+0.03(+0.89%)
Apr 28, 2016
3.452
3.547
3.279
3.339
85,842,880
+0.02(+0.54%)
Apr 27, 2016
3.089
3.327
3.057
3.321
72,681,992
+0.21(+6.68%)
Apr 26, 2016
3.018
3.187
2.893
3.113
65,294,220
+0.09(+2.95%)
Apr 25, 2016
3.125
3.143
2.994
3.024
56,845,000
-0.20(-6.09%)
Apr 22, 2016
3.339
3.392
3.161
3.220
80,681,592
-0.07(-1.99%)
Apr 21, 2016
3.665
3.719
3.267
3.285
126,076,424
-0.32(-8.90%)
Apr 20, 2016
3.517
3.719
3.428
3.606
97,540,512
+0.20(+5.75%)
Apr 19, 2016
3.285
3.493
3.262
3.410
63,027,412
+0.28(+8.92%)
Apr 18, 2016
3.077
3.214
3.042
3.131
38,428,296
-0.01(-0.38%)
Apr 15, 2016
3.006
3.166
3.000
3.143
42,550,944
+0.02(+0.76%)
Apr 14, 2016
3.315
3.321
3.024
3.119
83,940,664
-0.23(-6.92%)
Apr 13, 2016
3.303
3.440
3.220
3.351
86,083,744
+0.19(+6.02%)
Apr 12, 2016
2.976
3.214
2.917
3.161
98,431,520
+0.26(+9.02%)
Apr 11, 2016
2.780
2.923
2.762
2.899
82,760,280
+0.24(+8.93%)
Apr 08, 2016
2.525
2.673
2.489
2.661
55,483,384
+0.24(+10.07%)
Apr 07, 2016
2.430
2.477
2.359
2.418
35,314,316
-0.02(-0.73%)
Apr 06, 2016
2.424
2.507
2.391
2.436
39,913,740
-0.02(-0.73%)
Apr 05, 2016
2.364
2.501
2.353
2.454
27,058,658
+0.04(+1.72%)
Apr 04, 2016
2.578
2.614
2.412
2.412
36,915,740
-0.15(-6.02%)
Apr 01, 2016
2.412
2.638
2.388
2.566
53,153,372
+0.07(+2.61%)
Mar 31, 2016
2.525
2.578
2.436
2.501
43,606,204
-0.02(-0.71%)
Mar 30, 2016
2.566
2.667
2.501
2.519
54,486,884
+0.07(+2.91%)
Mar 29, 2016
2.388
2.489
2.311
2.448
40,186,884
-0.01(-0.24%)
Mar 28, 2016
2.501
2.513
2.388
2.454
38,562,864
+0.05(+2.23%)
Mar 24, 2016
2.210
2.400
2.400
2.400
46,922,760
+0.12(+5.21%)
Mar 23, 2016
2.454
2.489
2.246
2.281
58,379,568
-0.23(-9.22%)
Mar 22, 2016
2.459
2.566
2.436
2.513
36,879,372
+0.00(+0.00%)
Mar 21, 2016
2.531
2.572
2.406
2.513
37,953,228
+0.04(+1.44%)
Mar 18, 2016
2.531
2.614
2.424
2.477
54,738,984
-0.03(-1.19%)
Mar 17, 2016
2.525
2.584
2.370
2.507
90,445,368
+0.14(+6.03%)
Mar 16, 2016
2.103
2.379
2.103
2.364
68,528,744
+0.26(+12.43%)
Mar 15, 2016
2.067
2.133
2.050
2.103
59,145,264
-0.11(-4.84%)
Mar 14, 2016
2.258
2.305
2.151
2.210
49,160,136
-0.07(-2.87%)
Mar 11, 2016
2.335
2.388
2.240
2.275
54,046,884
-0.03(-1.29%)
Mar 10, 2016
2.305
2.323
2.127
2.305
74,353,792
-0.03(-1.27%)
Mar 09, 2016
2.388
2.418
2.234
2.335
58,209,336
-0.04(-1.75%)
Mar 08, 2016
2.507
2.608
2.359
2.376
99,129,392
-0.39(-13.98%)
Mar 07, 2016
2.816
2.905
2.587
2.762
136,553,808
+0.16(+6.16%)
Mar 04, 2016
2.614
2.893
2.513
2.602
145,132,160
+0.16(+6.57%)
Mar 03, 2016
2.168
2.525
2.121
2.442
128,902,816
+0.29(+13.22%)
Mar 02, 2016
1.925
2.162
1.913
2.157
78,147,544
+0.26(+13.44%)
Mar 01, 2016
1.830
1.931
1.776
1.901
60,868,708
+0.15(+8.84%)
Feb 29, 2016
1.693
1.782
1.663
1.747
50,153,996
+0.14(+8.49%)
Feb 26, 2016
1.699
1.705
1.601
1.610
42,493,748
-0.05(-3.21%)
Feb 25, 2016
1.717
1.753
1.616
1.663
47,256,140
-0.08(-4.44%)
Feb 24, 2016
1.735
1.770
1.690
1.741
51,858,596
-0.11(-5.79%)
Feb 23, 2016
1.937
1.958
1.830
1.848
36,770,752
-0.14(-6.89%)
Feb 22, 2016
1.895
1.984
1.877
1.984
67,442,944
+0.24(+13.61%)
Feb 19, 2016
1.717
1.776
1.699
1.747
72,257,176
+0.04(+2.08%)
Feb 18, 2016
1.800
1.806
1.687
1.711
41,949,884
-0.11(-5.88%)
Feb 17, 2016
1.741
1.913
1.711
1.818
68,835,952
+0.17(+10.47%)
Feb 16, 2016
1.598
1.669
1.586
1.646
41,863,112
+0.08(+5.32%)
Feb 12, 2016
1.551
1.562
1.562
1.562
31,992,852
+0.15(+10.50%)
Feb 11, 2016
1.479
1.512
1.414
1.414
35,306,532
-0.13(-8.46%)
Feb 10, 2016
1.503
1.586
1.450
1.545
46,015,024
+0.08(+5.26%)
Feb 09, 2016
1.467
1.482
1.414
1.467
31,203,628
-0.03(-1.98%)
Feb 08, 2016
1.503
1.556
1.491
1.497
27,973,826
-0.05(-3.45%)
Feb 05, 2016
1.580
1.646
1.521
1.551
40,165,200
-0.05(-2.97%)
Feb 04, 2016
1.521
1.646
1.521
1.598
74,681,096
+0.22(+15.95%)
Feb 03, 2016
1.360
1.396
1.301
1.378
43,118,724
+0.10(+7.41%)
Feb 02, 2016
1.360
1.378
1.271
1.283
25,254,900
-0.12(-8.86%)
Feb 01, 2016
1.414
1.450
1.390
1.408
38,469,480
-0.05(-3.26%)
Jan 29, 2016
1.366
1.461
1.355
1.456
43,767,648
+0.11(+7.93%)
Jan 28, 2016
1.426
1.438
1.337
1.349
31,713,026
-0.02(-1.73%)
Jan 27, 2016
1.319
1.420
1.307
1.372
39,839,828
+0.05(+4.05%)
Jan 26, 2016
1.301
1.331
1.265
1.319
40,115,044
+0.04(+3.26%)
Jan 25, 2016
1.313
1.337
1.271
1.277
46,115,432
-0.07(-5.29%)
Jan 22, 2016
1.384
1.432
1.313
1.349
51,848,848
+0.04(+3.18%)
Jan 21, 2016
1.378
1.426
1.271
1.307
55,977,988
-0.08(-5.58%)
Jan 20, 2016
1.313
1.402
1.295
1.384
57,673,476
+0.00(+0.00%)
Jan 19, 2016
1.420
1.444
1.360
1.384
44,435,288
-0.02(-1.69%)
Jan 15, 2016
1.349
1.408
1.408
1.408
54,527,088
-0.04(-2.87%)
Jan 14, 2016
1.355
1.473
1.337
1.450
40,069,444
+0.12(+9.42%)
Jan 13, 2016
1.444
1.464
1.313
1.325
54,630,448
-0.08(-5.91%)
Jan 12, 2016
1.515
1.521
1.366
1.408
51,667,120
-0.10(-6.69%)
Jan 11, 2016
1.592
1.592
1.497
1.509
33,781,140
-0.04(-2.31%)
Jan 08, 2016
1.657
1.657
1.545
1.545
42,494,676
-0.07(-4.06%)
Jan 07, 2016
1.640
1.684
1.604
1.610
44,748,932
-0.12(-6.87%)
Jan 06, 2016
1.770
1.797
1.705
1.729
42,570,536
-0.14(-7.62%)
Jan 05, 2016
1.901
1.907
1.848
1.871
17,678,816
-0.01(-0.32%)
Jan 04, 2016
1.883
1.925
1.871
1.877
21,168,964
-0.08(-3.95%)
Dec 31, 2015
1.925
1.955
1.955
1.955
13,442,573
+0.01(+0.61%)
Dec 30, 2015
1.943
1.978
1.937
1.943
21,990,852
-0.04(-1.80%)
Dec 29, 2015
1.972
1.984
1.943
1.978
22,672,350
+0.05(+2.78%)
Dec 28, 2015
1.949
1.966
1.919
1.925
23,749,600
-0.04(-1.82%)
Dec 24, 2015
2.026
1.960
1.960
1.960
16,403,271
-0.08(-3.79%)
Dec 23, 2015
1.937
2.050
1.931
2.038
33,210,736
+0.17(+9.24%)
Dec 22, 2015
1.848
1.889
1.824
1.865
20,993,946
+0.04(+2.28%)
Dec 21, 2015
1.937
1.937
1.812
1.824
37,784,840
-0.08(-4.06%)
Dec 18, 2015
1.937
1.984
1.877
1.901
47,618,156
-0.02(-0.93%)
Dec 17, 2015
2.044
2.050
1.913
1.919
34,424,696
-0.13(-6.38%)
Dec 16, 2015
2.008
2.061
1.943
2.050
31,679,168
+0.07(+3.60%)
Dec 15, 2015
1.990
2.002
1.955
1.978
28,209,736
+0.08(+4.06%)
Dec 14, 2015
1.883
1.931
1.859
1.901
26,903,782
+0.03(+1.59%)
Dec 11, 2015
1.907
1.919
1.818
1.871
23,608,356
-0.07(-3.67%)
Dec 10, 2015
1.919
2.002
1.919
1.943
28,161,142
-0.01(-0.61%)
Dec 09, 2015
1.931
1.984
1.901
1.955
34,361,796
+0.10(+5.45%)
Dec 08, 2015
1.788
1.871
1.776
1.854
65,934,328
-0.06(-3.11%)
Dec 07, 2015
1.931
1.949
1.901
1.913
27,910,466
-0.04(-1.83%)
Dec 04, 2015
1.966
1.984
1.925
1.949
34,890,724
-0.08(-4.09%)
Dec 03, 2015
1.996
2.079
1.990
2.032
42,553,984
+0.04(+1.79%)
Dec 02, 2015
1.919
2.008
1.901
1.996
50,356,952
+0.00(+0.00%)
Dec 01, 2015
2.008
2.008
1.937
1.996
47,348,836
-0.01(-0.30%)
Nov 30, 2015
1.972
2.050
1.960
2.002
87,009,208
-0.12(-5.60%)
Nov 27, 2015
2.192
2.210
2.109
2.121
32,206,054
-0.10(-4.29%)
Nov 25, 2015
2.240
2.216
2.216
2.216
25,485,508
-0.10(-4.11%)
Nov 24, 2015
2.234
2.341
2.222
2.311
28,524,684
+0.06(+2.64%)
Nov 23, 2015
2.234
2.275
2.216
2.252
47,609,356
-0.01(-0.26%)
Nov 20, 2015
2.299
2.347
2.252
2.258
36,440,916
-0.05(-2.31%)
Nov 19, 2015
2.323
2.335
2.287
2.311
23,031,798
-0.01(-0.26%)
Nov 18, 2015
2.311
2.329
2.258
2.317
35,207,772
+0.08(+3.72%)
Nov 17, 2015
2.305
2.317
2.228
2.234
41,345,144
-0.13(-5.53%)
Nov 16, 2015
2.353
2.376
2.311
2.364
34,600,816
+0.01(+0.25%)
Nov 13, 2015
2.382
2.388
2.317
2.359
24,107,018
+0.02(+1.02%)
Nov 12, 2015
2.347
2.385
2.323
2.335
35,981,228
-0.07(-2.72%)
Nov 11, 2015
2.495
2.501
2.364
2.400
42,973,404
-0.04(-1.70%)
Nov 10, 2015
2.382
2.454
2.359
2.442
48,279,544
+0.04(+1.48%)
Nov 09, 2015
2.442
2.459
2.388
2.406
40,356,348
-0.05(-2.17%)
Nov 06, 2015
2.477
2.495
2.394
2.459
109,769,616
-0.15(-5.69%)
Nov 05, 2015
2.656
2.685
2.590
2.608
42,013,912
-0.10(-3.73%)
Nov 04, 2015
2.875
2.881
2.656
2.709
60,467,868
-0.10(-3.39%)
Nov 03, 2015
2.656
2.834
2.650
2.804
62,840,232
+0.11(+4.19%)
Nov 02, 2015
2.572
2.697
2.531
2.691
35,271,700
+0.10(+3.90%)
Oct 30, 2015
2.540
2.608
2.501
2.590
38,852,556
+0.10(+4.06%)
Oct 29, 2015
2.465
2.525
2.442
2.489
42,154,068
-0.03(-1.18%)
Oct 28, 2015
2.525
2.593
2.471
2.519
68,053,360
-0.04(-1.40%)
Oct 27, 2015
2.667
2.679
2.537
2.555
58,808,244
-0.18(-6.52%)
Oct 26, 2015
2.798
2.810
2.691
2.733
29,411,878
-0.08(-2.75%)
Oct 23, 2015
2.875
2.929
2.786
2.810
76,332,216
+0.00(+0.00%)
Oct 22, 2015
2.786
2.881
2.762
2.810
66,501,332
+0.13(+4.88%)
Oct 21, 2015
2.703
2.745
2.638
2.679
32,888,498
+0.03(+1.12%)
Oct 20, 2015
2.703
2.709
2.650
2.650
34,293,700
-0.08(-3.04%)
Oct 19, 2015
2.804
2.804
2.685
2.733
37,486,900
-0.11(-3.97%)
Oct 16, 2015
2.911
2.917
2.798
2.846
46,740,392
-0.07(-2.32%)
Oct 15, 2015
2.849
2.919
2.776
2.913
29,240,982
+0.07(+2.46%)
Oct 14, 2015
2.832
2.878
2.785
2.843
32,369,756
+0.08(+2.74%)
Oct 13, 2015
2.966
2.966
2.762
2.768
51,398,064
-0.29(-9.52%)
Oct 12, 2015
3.199
3.205
3.018
3.059
26,096,640
-0.13(-4.20%)
Oct 09, 2015
3.164
3.222
3.138
3.193
47,000,808
+0.12(+3.98%)
Oct 08, 2015
2.977
3.082
2.960
3.071
36,529,912
+0.06(+2.13%)
Oct 07, 2015
2.966
3.117
2.931
3.006
65,506,436
+0.22(+7.72%)
Oct 06, 2015
2.721
2.803
2.704
2.791
72,821,864
+0.09(+3.46%)
Oct 05, 2015
2.645
2.721
2.639
2.698
63,810,712
+0.09(+3.35%)
Oct 02, 2015
2.453
2.645
2.430
2.610
71,625,384
+0.13(+5.16%)
Oct 01, 2015
2.453
2.540
2.453
2.482
45,040,524
+0.03(+1.43%)
Sep 30, 2015
2.459
2.465
2.377
2.447
47,162,340
+0.10(+4.22%)
Sep 29, 2015
2.412
2.418
2.348
2.348
35,132,296
-0.02(-0.98%)
Sep 28, 2015
2.511
2.523
2.366
2.371
36,964,348
-0.26(-9.96%)
Sep 25, 2015
2.733
2.773
2.622
2.634
25,940,172
-0.09(-3.42%)
Sep 24, 2015
2.587
2.733
2.552
2.727
37,294,744
+0.05(+1.96%)
Sep 23, 2015
2.791
2.797
2.663
2.674
35,898,616
-0.10(-3.77%)
Sep 22, 2015
2.779
2.849
2.709
2.779
38,190,652
-0.17(-5.73%)
Sep 21, 2015
2.942
2.977
2.878
2.948
28,823,266
+0.05(+1.61%)
Sep 18, 2015
2.942
3.053
2.896
2.902
48,883,176
-0.10(-3.30%)
Sep 17, 2015
2.872
3.088
2.864
3.001
40,854,936
+0.07(+2.39%)
Sep 16, 2015
2.849
2.931
2.826
2.931
43,750,956
+0.11(+3.93%)
Sep 15, 2015
2.832
2.878
2.785
2.820
40,707,584
-0.11(-3.78%)
Sep 14, 2015
2.902
2.951
2.808
2.931
39,940,928
+0.03(+1.00%)
Sep 11, 2015
3.076
3.082
2.867
2.902
39,677,820
-0.12(-4.05%)
Sep 10, 2015
2.878
3.036
2.878
3.024
47,166,116
+0.12(+4.01%)
Sep 09, 2015
3.024
3.076
2.902
2.907
28,827,994
+0.00(+0.00%)
Sep 08, 2015
2.902
2.925
2.843
2.907
32,022,678
+0.15(+5.50%)
Sep 04, 2015
2.832
2.756
2.756
2.756
24,626,284
-0.15(-5.02%)
Sep 03, 2015
2.832
2.972
2.832
2.902
35,390,220
+0.09(+3.11%)
Sep 02, 2015
2.814
2.855
2.677
2.814
41,799,992
+0.07(+2.55%)
Sep 01, 2015
2.721
2.855
2.715
2.744
40,475,068
-0.14(-4.85%)
Aug 31, 2015
2.721
2.913
2.704
2.884
28,520,238
+0.07(+2.48%)
Aug 28, 2015
2.867
3.018
2.797
2.814
50,155,096
-0.10(-3.40%)
Aug 27, 2015
2.657
2.913
2.657
2.913
70,946,648
+0.33(+12.61%)
Aug 26, 2015
2.505
2.587
2.447
2.587
36,459,320
+0.09(+3.50%)
Aug 25, 2015
2.686
2.704
2.494
2.500
46,708,448
-0.02(-0.92%)
Aug 24, 2015
2.500
2.704
2.406
2.523
55,513,828
-0.24(-8.84%)
Aug 21, 2015
2.832
2.872
2.768
2.768
41,435,316
-0.14(-4.81%)
Aug 20, 2015
2.861
2.931
2.808
2.907
47,567,544
+0.08(+2.89%)
Aug 19, 2015
2.896
2.931
2.779
2.826
51,050,672
-0.13(-4.53%)
Aug 18, 2015
2.983
2.989
2.925
2.960
33,432,796
-0.06(-2.12%)
Aug 17, 2015
3.018
3.076
3.001
3.024
32,353,760
-0.02(-0.76%)
Aug 14, 2015
3.059
3.135
3.041
3.047
27,609,508
-0.02(-0.76%)
Aug 13, 2015
3.187
3.205
3.053
3.071
34,302,928
-0.11(-3.48%)
Aug 12, 2015
3.047
3.199
3.041
3.181
67,730,896
+0.08(+2.63%)
Aug 11, 2015
3.158
3.184
3.012
3.100
66,169,020
-0.19(-5.67%)
Aug 10, 2015
3.071
3.315
3.047
3.286
57,887,492
+0.21(+6.82%)
Aug 07, 2015
3.187
3.216
3.071
3.076
41,049,428
-0.17(-5.38%)
Aug 06, 2015
3.123
3.269
3.100
3.251
52,166,476
+0.09(+2.76%)
Aug 05, 2015
3.164
3.228
3.111
3.164
51,839,636
+0.12(+3.82%)
Aug 04, 2015
3.024
3.079
3.001
3.047
26,918,992
+0.08(+2.55%)
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.