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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
13.59
-0.21 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2016
3.206
3.225
3.070
3.107
82,115,040
-0.08(-2.66%)
Aug 30, 2016
3.216
3.250
3.165
3.192
52,930,072
+0.01(+0.21%)
Aug 29, 2016
3.111
3.226
3.100
3.185
58,786,804
+0.09(+2.85%)
Aug 26, 2016
3.158
3.216
3.065
3.097
58,392,664
-0.03(-0.87%)
Aug 25, 2016
3.107
3.138
3.073
3.124
39,375,036
+0.05(+1.55%)
Aug 24, 2016
3.111
3.167
3.073
3.077
66,804,152
-0.07(-2.27%)
Aug 23, 2016
3.104
3.199
3.083
3.148
65,373,648
+0.07(+2.32%)
Aug 22, 2016
3.114
3.121
3.053
3.077
61,452,168
-0.13(-4.03%)
Aug 19, 2016
3.172
3.226
3.141
3.206
39,209,188
-0.00(-0.11%)
Aug 18, 2016
3.199
3.236
3.172
3.209
66,540,344
+0.05(+1.51%)
Aug 17, 2016
3.066
3.172
3.029
3.162
67,016,884
+0.04(+1.42%)
Aug 16, 2016
3.087
3.175
3.053
3.117
68,863,296
+0.03(+0.99%)
Aug 15, 2016
3.026
3.094
3.026
3.087
63,622,460
+0.12(+4.01%)
Aug 12, 2016
2.975
3.060
2.951
2.968
79,077,176
+0.02(+0.69%)
Aug 11, 2016
2.879
2.968
2.842
2.947
58,849,176
+0.08(+2.85%)
Aug 10, 2016
2.968
2.985
2.845
2.866
59,884,996
-0.09(-3.10%)
Aug 09, 2016
2.968
3.009
2.907
2.958
65,752,248
+0.02(+0.58%)
Aug 08, 2016
2.869
2.971
2.866
2.941
66,327,976
+0.10(+3.47%)
Aug 05, 2016
2.890
2.900
2.815
2.842
34,831,308
-0.02(-0.59%)
Aug 04, 2016
2.828
2.907
2.815
2.859
43,411,336
+0.04(+1.45%)
Aug 03, 2016
2.692
2.828
2.645
2.818
78,642,960
+0.13(+4.80%)
Aug 02, 2016
2.808
2.839
2.677
2.689
105,217,376
-0.06(-2.10%)
Aug 01, 2016
2.907
2.913
2.737
2.747
69,196,096
-0.20(-6.91%)
Jul 29, 2016
2.856
2.958
2.839
2.951
78,837,344
+0.21(+7.69%)
Jul 28, 2016
2.781
2.805
2.730
2.740
52,221,044
-0.09(-3.24%)
Jul 27, 2016
2.873
2.886
2.805
2.832
74,834,416
-0.03(-0.95%)
Jul 26, 2016
2.822
2.873
2.805
2.859
45,615,824
+0.04(+1.45%)
Jul 25, 2016
2.893
2.910
2.815
2.818
56,455,476
-0.06(-2.01%)
Jul 22, 2016
2.856
2.876
2.801
2.876
39,159,912
+0.03(+1.08%)
Jul 21, 2016
2.859
2.913
2.818
2.845
53,203,528
-0.00(-0.12%)
Jul 20, 2016
2.845
2.879
2.820
2.849
70,206,600
-0.03(-1.06%)
Jul 19, 2016
2.856
2.890
2.815
2.879
60,187,244
+0.03(+0.95%)
Jul 18, 2016
2.747
2.873
2.726
2.852
57,679,504
+0.09(+3.20%)
Jul 15, 2016
2.767
2.801
2.716
2.764
56,407,800
-0.03(-0.97%)
Jul 14, 2016
2.794
2.801
2.733
2.791
78,189,208
+0.10(+3.66%)
Jul 13, 2016
2.679
2.733
2.594
2.692
80,658,720
-0.05(-1.98%)
Jul 12, 2016
2.730
2.798
2.723
2.747
90,060,280
+0.11(+3.99%)
Jul 11, 2016
2.587
2.662
2.579
2.641
72,024,584
+0.10(+4.02%)
Jul 08, 2016
2.560
2.421
2.495
2.539
63,082,052
+0.12(+4.92%)
Jul 07, 2016
2.461
2.577
2.407
2.421
113,462,816
+0.04(+1.71%)
Jul 06, 2016
2.291
2.390
2.251
2.380
60,364,972
+0.04(+1.74%)
Jul 05, 2016
2.400
2.421
2.312
2.339
73,768,432
-0.20(-7.90%)
Jul 01, 2016
2.427
2.539
2.539
2.539
74,077,784
+0.11(+4.33%)
Jun 30, 2016
2.421
2.458
2.378
2.434
54,028,112
-0.01(-0.28%)
Jun 29, 2016
2.373
2.475
2.356
2.441
84,727,440
+0.14(+5.90%)
Jun 28, 2016
2.274
2.322
2.261
2.305
51,779,288
+0.16(+7.28%)
Jun 27, 2016
2.305
2.305
2.121
2.149
103,265,304
-0.14(-6.23%)
Jun 24, 2016
2.251
2.332
2.240
2.291
86,297,824
-0.16(-6.52%)
Jun 23, 2016
2.431
2.458
2.390
2.451
70,217,456
+0.10(+4.19%)
Jun 22, 2016
2.421
2.458
2.353
2.353
69,340,520
-0.03(-1.28%)
Jun 21, 2016
2.346
2.393
2.279
2.383
47,533,112
+0.04(+1.59%)
Jun 20, 2016
2.349
2.397
2.325
2.346
79,030,280
+0.10(+4.23%)
Jun 17, 2016
2.186
2.278
2.171
2.251
75,008,352
+0.14(+6.43%)
Jun 16, 2016
2.043
2.115
2.002
2.115
65,668,024
+0.02(+0.81%)
Jun 15, 2016
2.053
2.152
2.030
2.098
84,695,352
+0.05(+2.49%)
Jun 14, 2016
2.121
2.155
2.006
2.047
79,339,728
-0.06(-2.90%)
Jun 13, 2016
2.128
2.193
2.098
2.108
74,567,016
-0.09(-4.17%)
Jun 10, 2016
2.264
2.285
2.193
2.200
64,498,720
-0.14(-6.10%)
Jun 09, 2016
2.387
2.410
2.325
2.342
80,651,824
-0.09(-3.64%)
Jun 08, 2016
2.312
2.444
2.288
2.431
150,009,408
+0.24(+11.02%)
Jun 07, 2016
2.094
2.220
2.094
2.189
90,274,992
+0.07(+3.54%)
Jun 06, 2016
2.101
2.138
2.070
2.115
76,274,664
+0.04(+2.13%)
Jun 03, 2016
2.053
2.104
2.040
2.070
65,615,512
+0.06(+2.87%)
Jun 02, 2016
1.931
2.031
1.920
2.013
72,861,992
+0.04(+1.89%)
Jun 01, 2016
1.894
1.985
1.853
1.975
89,984,048
+0.06(+3.20%)
May 31, 2016
2.009
2.067
1.914
1.914
106,416,392
-0.07(-3.60%)
May 27, 2016
2.047
1.985
1.985
1.985
101,098,408
-0.07(-3.63%)
May 26, 2016
2.142
2.176
2.053
2.060
81,006,256
-0.04(-2.10%)
May 25, 2016
2.152
2.169
2.070
2.104
123,822,208
+0.00(+0.16%)
May 24, 2016
2.179
2.183
2.074
2.101
83,026,064
+0.01(+0.49%)
May 23, 2016
2.101
2.138
2.057
2.091
102,939,488
-0.10(-4.65%)
May 20, 2016
2.264
2.325
2.186
2.193
99,269,560
+0.01(+0.47%)
May 19, 2016
2.206
2.234
2.091
2.183
112,741,120
-0.11(-4.89%)
May 18, 2016
2.349
2.410
2.291
2.295
84,904,080
-0.12(-4.80%)
May 17, 2016
2.417
2.473
2.351
2.410
68,979,544
-0.02(-0.84%)
May 16, 2016
2.407
2.502
2.407
2.431
69,516,168
+0.09(+3.92%)
May 13, 2016
2.458
2.506
2.302
2.339
98,003,880
-0.16(-6.39%)
May 12, 2016
2.529
2.604
2.438
2.499
76,891,544
-0.02(-0.94%)
May 11, 2016
2.550
2.614
2.444
2.522
99,389,760
+0.02(+0.95%)
May 10, 2016
2.393
2.499
2.393
2.499
65,303,732
+0.18(+7.61%)
May 09, 2016
2.444
2.444
2.145
2.322
137,492,848
-0.17(-6.82%)
May 06, 2016
2.366
2.522
2.339
2.492
74,615,568
+0.09(+3.68%)
May 05, 2016
2.577
2.597
2.353
2.404
108,312,312
-0.08(-3.42%)
May 04, 2016
2.482
2.539
2.444
2.489
85,999,760
+0.05(+2.09%)
May 03, 2016
2.495
2.499
2.410
2.438
93,720,816
-0.14(-5.41%)
May 02, 2016
2.567
2.616
2.485
2.577
88,567,536
-0.04(-1.69%)
Apr 29, 2016
2.686
2.716
2.571
2.621
106,507,520
+0.00(+0.13%)
Apr 28, 2016
2.590
2.713
2.556
2.618
143,620,672
+0.04(+1.58%)
Apr 27, 2016
2.492
2.587
2.465
2.577
110,305,976
+0.12(+4.99%)
Apr 26, 2016
2.417
2.478
2.368
2.454
69,653,776
+0.10(+4.18%)
Apr 25, 2016
2.461
2.471
2.329
2.356
88,787,480
-0.09(-3.75%)
Apr 22, 2016
2.329
2.489
2.319
2.448
108,775,784
+0.12(+5.26%)
Apr 21, 2016
2.400
2.451
2.319
2.325
109,053,128
-0.04(-1.72%)
Apr 20, 2016
2.319
2.414
2.303
2.366
110,457,384
-0.00(-0.14%)
Apr 19, 2016
2.251
2.383
2.244
2.370
109,568,984
+0.16(+7.23%)
Apr 18, 2016
2.145
2.308
2.118
2.210
124,151,712
-0.07(-3.27%)
Apr 15, 2016
2.220
2.339
2.159
2.285
108,475,576
+0.04(+1.82%)
Apr 14, 2016
2.298
2.315
2.169
2.244
111,500,264
-0.04(-1.93%)
Apr 13, 2016
2.271
2.298
2.179
2.288
149,544,960
+0.10(+4.67%)
Apr 12, 2016
2.040
2.210
2.009
2.186
167,804,432
+0.18(+9.17%)
Apr 11, 2016
2.030
2.047
1.992
2.002
112,855,712
+0.05(+2.44%)
Apr 08, 2016
1.924
1.982
1.917
1.955
95,677,960
+0.15(+8.08%)
Apr 07, 2016
1.798
1.846
1.771
1.809
67,682,752
+0.00(+0.00%)
Apr 06, 2016
1.805
1.877
1.775
1.809
78,880,696
+0.00(+0.00%)
Apr 05, 2016
1.798
1.856
1.764
1.809
67,420,240
+0.01(+0.38%)
Apr 04, 2016
1.911
1.968
1.785
1.802
94,645,032
-0.19(-9.71%)
Apr 01, 2016
1.917
2.002
1.888
1.996
68,520,432
+0.01(+0.51%)
Mar 31, 2016
2.016
2.067
1.962
1.985
68,400,712
-0.01(-0.34%)
Mar 30, 2016
2.033
2.108
1.982
1.992
113,530,088
+0.01(+0.51%)
Mar 29, 2016
1.904
2.019
1.877
1.982
80,017,056
+0.01(+0.69%)
Mar 28, 2016
1.900
1.985
1.853
1.968
76,065,152
+0.13(+7.22%)
Mar 24, 2016
1.747
1.836
1.836
1.836
75,920,064
+0.01(+0.75%)
Mar 23, 2016
1.887
1.914
1.812
1.822
83,261,560
-0.14(-7.11%)
Mar 22, 2016
1.873
1.985
1.849
1.962
88,381,408
+0.04(+2.30%)
Mar 21, 2016
1.904
1.950
1.863
1.917
63,964,700
+0.02(+1.26%)
Mar 18, 2016
1.931
1.958
1.827
1.894
105,314,584
-0.02(-1.07%)
Mar 17, 2016
1.914
1.962
1.829
1.914
161,381,760
+0.17(+9.75%)
Mar 16, 2016
1.591
1.744
1.591
1.744
75,030,816
+0.12(+7.10%)
Mar 15, 2016
1.635
1.662
1.566
1.628
110,874,184
-0.15(-8.24%)
Mar 14, 2016
1.829
1.846
1.764
1.775
83,910,704
-0.11(-5.61%)
Mar 11, 2016
1.832
1.914
1.829
1.880
97,116,168
+0.06(+3.36%)
Mar 10, 2016
1.730
1.843
1.693
1.819
135,060,800
+0.07(+4.29%)
Mar 09, 2016
1.809
1.826
1.710
1.744
120,130,296
+0.02(+1.18%)
Mar 08, 2016
1.785
1.805
1.662
1.724
147,615,952
-0.05(-2.87%)
Mar 07, 2016
1.792
1.819
1.727
1.775
151,170,336
-0.01(-0.76%)
Mar 04, 2016
1.785
1.843
1.710
1.788
279,383,744
+0.19(+11.68%)
Mar 03, 2016
1.445
1.652
1.428
1.601
210,808,352
+0.20(+14.60%)
Mar 02, 2016
1.268
1.404
1.258
1.397
99,010,704
+0.11(+8.44%)
Mar 01, 2016
1.248
1.302
1.207
1.288
89,500,888
+0.06(+5.28%)
Feb 29, 2016
1.234
1.265
1.210
1.224
79,605,520
+0.07(+6.51%)
Feb 26, 2016
1.234
1.241
1.149
1.149
80,311,896
-0.04(-3.43%)
Feb 25, 2016
1.227
1.241
1.166
1.190
66,441,320
+0.00(+0.00%)
Feb 24, 2016
1.146
1.207
1.130
1.190
64,388,552
-0.01(-1.13%)
Feb 23, 2016
1.237
1.254
1.183
1.203
75,600,000
-0.05(-3.80%)
Feb 22, 2016
1.139
1.258
1.135
1.251
95,753,240
+0.18(+16.83%)
Feb 19, 2016
1.074
1.084
1.044
1.071
43,242,852
-0.03(-2.48%)
Feb 18, 2016
1.169
1.173
1.090
1.098
62,592,184
-0.06(-5.00%)
Feb 17, 2016
1.074
1.176
1.067
1.156
101,602,992
+0.12(+11.11%)
Feb 16, 2016
1.095
1.096
1.033
1.040
61,808,336
-0.02(-1.92%)
Feb 12, 2016
1.050
1.061
1.061
1.061
76,290,112
+0.07(+7.59%)
Feb 11, 2016
1.003
1.020
0.9655
0.9859
84,358,672
-0.06(-5.54%)
Feb 10, 2016
1.033
1.061
1.006
1.044
105,620,824
+0.03(+2.67%)
Feb 09, 2016
1.037
1.057
0.9791
1.016
69,575,160
-0.04(-4.17%)
Feb 08, 2016
1.084
1.088
1.047
1.061
43,298,344
-0.04(-3.70%)
Feb 05, 2016
1.159
1.163
1.098
1.101
54,639,196
-0.06(-5.54%)
Feb 04, 2016
1.098
1.220
1.098
1.166
191,638,288
+0.10(+9.58%)
Feb 03, 2016
1.067
1.078
0.9961
1.064
68,141,592
+0.05(+5.03%)
Feb 02, 2016
1.074
1.078
1.006
1.013
68,584,968
-0.11(-9.42%)
Feb 01, 2016
1.159
1.161
1.101
1.118
72,473,656
-0.06(-5.19%)
Jan 29, 2016
1.135
1.180
1.105
1.180
112,615,576
+0.09(+8.44%)
Jan 28, 2016
1.186
1.190
1.037
1.088
126,615,184
+0.02(+2.24%)
Jan 27, 2016
0.9961
1.125
0.9927
1.064
124,208,848
+0.07(+6.83%)
Jan 26, 2016
1.003
1.010
0.9655
0.9961
68,172,560
+0.00(+0.34%)
Jan 25, 2016
1.010
1.033
0.9927
0.9927
44,676,676
-0.04(-3.63%)
Jan 22, 2016
1.081
1.105
1.013
1.030
92,005,448
+0.02(+1.68%)
Jan 21, 2016
0.9825
1.050
0.9689
1.013
79,866,904
+0.01(+1.36%)
Jan 20, 2016
0.9791
1.023
0.9213
0.9995
131,064,584
-0.02(-2.33%)
Jan 19, 2016
1.091
1.095
1.023
1.023
68,105,520
-0.09(-7.95%)
Jan 15, 2016
1.135
1.112
1.112
1.112
95,508,608
-0.11(-9.17%)
Jan 14, 2016
1.132
1.227
1.112
1.224
99,146,048
+0.08(+7.46%)
Jan 13, 2016
1.203
1.234
1.135
1.139
58,377,148
-0.05(-4.01%)
Jan 12, 2016
1.244
1.254
1.132
1.186
126,507,160
-0.07(-5.93%)
Jan 11, 2016
1.292
1.292
1.241
1.261
73,260,280
-0.01(-1.07%)
Jan 08, 2016
1.336
1.346
1.271
1.275
68,482,144
-0.02(-1.57%)
Jan 07, 2016
1.295
1.346
1.278
1.295
79,704,888
-0.05(-3.54%)
Jan 06, 2016
1.377
1.380
1.343
1.343
79,978,792
-0.08(-5.50%)
Jan 05, 2016
1.448
1.452
1.397
1.421
51,068,460
-0.03(-1.88%)
Jan 04, 2016
1.469
1.503
1.424
1.448
67,070,960
-0.01(-0.93%)
Dec 31, 2015
1.428
1.462
1.462
1.462
32,232,428
+0.02(+1.18%)
Dec 30, 2015
1.455
1.469
1.428
1.445
38,255,024
-0.06(-3.85%)
Dec 29, 2015
1.543
1.560
1.482
1.503
37,910,928
-0.01(-0.67%)
Dec 28, 2015
1.496
1.523
1.486
1.513
34,252,016
-0.03(-1.77%)
Dec 24, 2015
1.560
1.540
1.540
1.540
31,070,816
-0.00(-0.22%)
Dec 23, 2015
1.496
1.543
1.486
1.543
56,746,716
+0.09(+6.07%)
Dec 22, 2015
1.404
1.462
1.384
1.455
44,448,292
+0.06(+4.14%)
Dec 21, 2015
1.458
1.469
1.370
1.397
76,441,936
-0.08(-5.52%)
Dec 18, 2015
1.496
1.530
1.458
1.479
95,792,928
-0.04(-2.47%)
Dec 17, 2015
1.598
1.601
1.501
1.516
57,165,420
-0.07(-4.29%)
Dec 16, 2015
1.537
1.584
1.489
1.584
94,289,208
+0.01(+0.65%)
Dec 15, 2015
1.574
1.598
1.542
1.574
59,850,176
+0.04(+2.89%)
Dec 14, 2015
1.516
1.554
1.499
1.530
69,173,688
+0.01(+0.45%)
Dec 11, 2015
1.608
1.611
1.520
1.523
94,508,392
-0.08(-5.29%)
Dec 10, 2015
1.645
1.683
1.601
1.608
87,223,656
-0.09(-5.40%)
Dec 09, 2015
1.649
1.747
1.649
1.700
147,122,992
+0.08(+5.04%)
Dec 08, 2015
1.499
1.632
1.478
1.618
124,445,408
+0.06(+4.16%)
Dec 07, 2015
1.611
1.611
1.530
1.554
74,461,640
-0.07(-4.59%)
Dec 04, 2015
1.690
1.693
1.622
1.628
83,030,480
-0.10(-5.89%)
Dec 03, 2015
1.795
1.802
1.713
1.730
116,092,680
+0.05(+2.83%)
Dec 02, 2015
1.608
1.690
1.598
1.683
110,537,184
+0.07(+4.43%)
Dec 01, 2015
1.639
1.656
1.605
1.611
54,434,148
-0.01(-0.63%)
Nov 30, 2015
1.645
1.686
1.622
1.622
109,904,632
-0.05(-3.25%)
Nov 27, 2015
1.734
1.737
1.669
1.676
38,214,656
-0.06(-3.71%)
Nov 25, 2015
1.785
1.741
1.741
1.741
71,562,184
-0.15(-8.08%)
Nov 24, 2015
1.798
1.933
1.798
1.894
101,155,928
+0.11(+6.30%)
Nov 23, 2015
1.754
1.792
1.744
1.781
67,325,872
+0.03(+1.95%)
Nov 20, 2015
1.713
1.781
1.710
1.747
62,776,828
+0.02(+0.98%)
Nov 19, 2015
1.737
1.758
1.666
1.730
111,586,640
+0.01(+0.39%)
Nov 18, 2015
1.703
1.751
1.679
1.724
77,911,456
+0.07(+4.32%)
Nov 17, 2015
1.679
1.713
1.639
1.652
71,556,080
-0.04(-2.21%)
Nov 16, 2015
1.581
1.703
1.571
1.690
81,372,224
+0.14(+8.75%)
Nov 13, 2015
1.615
1.618
1.526
1.554
132,510,568
-0.05(-2.97%)
Nov 12, 2015
1.611
1.659
1.598
1.601
67,866,936
-0.05(-3.09%)
Nov 11, 2015
1.717
1.720
1.632
1.652
83,806,680
-0.02(-1.42%)
Nov 10, 2015
1.656
1.700
1.615
1.676
94,678,656
+0.01(+0.82%)
Nov 09, 2015
1.703
1.737
1.649
1.662
93,101,840
-0.06(-3.36%)
Nov 06, 2015
1.713
1.734
1.662
1.720
91,991,904
-0.04(-2.13%)
Nov 05, 2015
1.747
1.822
1.727
1.758
80,125,704
-0.02(-1.34%)
Nov 04, 2015
1.880
1.914
1.758
1.781
90,553,880
-0.11(-5.59%)
Nov 03, 2015
1.720
1.919
1.717
1.887
131,825,896
+0.18(+10.56%)
Nov 02, 2015
1.652
1.707
1.625
1.707
43,663,172
+0.05(+2.87%)
Oct 30, 2015
1.652
1.673
1.605
1.659
59,946,352
+0.02(+1.24%)
Oct 29, 2015
1.622
1.696
1.615
1.639
52,700,652
+0.01(+0.63%)
Oct 28, 2015
1.611
1.703
1.601
1.628
83,616,552
+0.03(+1.91%)
Oct 27, 2015
1.639
1.639
1.588
1.598
78,554,808
-0.07(-4.47%)
Oct 26, 2015
1.696
1.703
1.652
1.673
71,680,168
-0.02(-1.20%)
Oct 23, 2015
1.700
1.741
1.673
1.693
71,103,880
-0.00(-0.20%)
Oct 22, 2015
1.679
1.713
1.659
1.696
70,930,144
+0.07(+4.39%)
Oct 21, 2015
1.656
1.662
1.610
1.625
62,257,540
-0.05(-3.24%)
Oct 20, 2015
1.713
1.751
1.673
1.679
77,927,472
-0.02(-1.00%)
Oct 19, 2015
1.662
1.707
1.632
1.696
71,576,704
-0.03(-1.77%)
Oct 16, 2015
1.734
1.747
1.656
1.727
68,851,944
-0.00(-0.20%)
Oct 15, 2015
1.676
1.730
1.618
1.730
103,393,232
+0.02(+1.19%)
Oct 14, 2015
1.713
1.754
1.669
1.710
111,154,248
+0.00(+0.00%)
Oct 13, 2015
1.788
1.819
1.703
1.710
121,557,952
-0.13(-7.20%)
Oct 12, 2015
1.890
1.924
1.812
1.843
84,733,024
-0.08(-4.41%)
Oct 09, 2015
1.985
1.996
1.907
1.928
146,757,776
-0.00(-0.18%)
Oct 08, 2015
1.785
1.951
1.781
1.931
113,908,168
+0.11(+5.77%)
Oct 07, 2015
1.860
1.968
1.781
1.826
212,629,456
+0.07(+4.07%)
Oct 06, 2015
1.686
1.792
1.669
1.754
124,511,944
+0.09(+5.52%)
Oct 05, 2015
1.625
1.690
1.601
1.662
121,981,200
+0.08(+5.39%)
Oct 02, 2015
1.407
1.611
1.401
1.577
136,056,144
+0.16(+11.27%)
Oct 01, 2015
1.486
1.516
1.401
1.418
105,152,504
-0.06(-4.14%)
Sep 30, 2015
1.452
1.479
1.397
1.479
176,078,464
+0.16(+11.83%)
Sep 29, 2015
1.282
1.346
1.268
1.322
115,835,200
+0.06(+4.57%)
Sep 28, 2015
1.346
1.353
1.265
1.265
84,329,448
-0.12(-8.82%)
Sep 25, 2015
1.435
1.448
1.360
1.387
107,092,704
-0.02(-1.45%)
Sep 24, 2015
1.302
1.431
1.282
1.407
149,940,976
+0.03(+2.48%)
Sep 23, 2015
1.404
1.424
1.322
1.373
151,315,120
-0.02(-1.46%)
Sep 22, 2015
1.404
1.431
1.367
1.394
105,464,264
-0.08(-5.53%)
Sep 21, 2015
1.526
1.540
1.469
1.475
84,978,856
-0.04(-2.69%)
Sep 18, 2015
1.605
1.615
1.509
1.516
108,401,632
-0.13(-7.66%)
Sep 17, 2015
1.639
1.693
1.601
1.642
104,864,792
-0.03(-2.03%)
Sep 16, 2015
1.581
1.690
1.574
1.676
117,195,920
+0.13(+8.59%)
Sep 15, 2015
1.537
1.594
1.526
1.543
98,814,744
-0.03(-2.16%)
Sep 14, 2015
1.550
1.588
1.489
1.577
127,881,352
+0.03(+1.75%)
Sep 11, 2015
1.625
1.628
1.537
1.550
139,925,584
-0.10(-5.98%)
Sep 10, 2015
1.649
1.693
1.618
1.649
157,465,824
-0.08(-4.72%)
Sep 09, 2015
1.839
1.875
1.727
1.730
101,096,696
-0.07(-3.78%)
Sep 08, 2015
1.812
1.836
1.771
1.798
73,681,568
+0.04(+2.52%)
Sep 04, 2015
1.829
1.754
1.754
1.754
71,376,576
-0.12(-6.18%)
Sep 03, 2015
1.860
1.938
1.809
1.870
105,117,800
+0.00(+0.18%)
Sep 02, 2015
1.866
1.883
1.741
1.866
110,067,816
+0.02(+1.29%)
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.