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 30, 2019
4.728
4.748
4.660
4.700
31,179,014
+0.05(+1.12%)
Aug 29, 2019
4.599
4.676
4.546
4.648
45,048,472
+0.11(+2.45%)
Aug 28, 2019
4.520
4.568
4.474
4.537
32,755,850
+0.06(+1.24%)
Aug 27, 2019
4.488
4.559
4.412
4.481
51,337,980
+0.05(+1.02%)
Aug 26, 2019
4.520
4.537
4.398
4.436
50,346,544
-0.06(-1.39%)
Aug 23, 2019
4.634
4.717
4.485
4.499
63,911,700
-0.22(-4.63%)
Aug 22, 2019
4.814
4.821
4.686
4.717
34,302,596
-0.07(-1.52%)
Aug 21, 2019
4.641
4.898
4.582
4.790
102,842,576
+0.25(+5.58%)
Aug 20, 2019
4.502
4.592
4.485
4.537
39,209,896
-0.01(-0.31%)
Aug 19, 2019
4.641
4.662
4.513
4.551
46,245,488
-0.04(-0.83%)
Aug 16, 2019
4.648
4.679
4.547
4.589
41,927,304
-0.04(-0.90%)
Aug 15, 2019
4.613
4.660
4.509
4.631
45,944,580
-0.01(-0.30%)
Aug 14, 2019
4.728
4.745
4.631
4.644
51,534,084
-0.24(-4.97%)
Aug 13, 2019
4.752
4.936
4.728
4.887
37,508,200
+0.07(+1.35%)
Aug 12, 2019
4.836
4.850
4.788
4.822
32,601,586
-0.18(-3.51%)
Aug 09, 2019
5.042
5.101
4.984
4.998
34,550,296
-0.04(-0.82%)
Aug 08, 2019
4.987
5.042
4.934
5.039
54,049,548
+0.15(+3.10%)
Aug 07, 2019
4.774
4.898
4.732
4.887
70,604,640
-0.04(-0.91%)
Aug 06, 2019
4.987
5.005
4.891
4.932
61,109,712
+0.05(+0.99%)
Aug 05, 2019
4.980
4.987
4.851
4.884
65,516,592
-0.27(-5.15%)
Aug 02, 2019
5.246
5.287
5.106
5.149
64,959,232
+0.08(+1.56%)
Aug 01, 2019
5.163
5.246
4.970
5.070
69,396,952
-0.11(-2.19%)
Jul 31, 2019
5.270
5.277
5.123
5.184
46,922,328
-0.03(-0.53%)
Jul 30, 2019
5.239
5.256
5.194
5.211
38,257,700
-0.03(-0.66%)
Jul 29, 2019
5.173
5.256
5.149
5.246
31,407,802
+0.06(+1.06%)
Jul 26, 2019
5.315
5.318
5.166
5.191
56,119,372
-0.14(-2.65%)
Jul 25, 2019
5.449
5.452
5.325
5.332
38,571,324
-0.13(-2.40%)
Jul 24, 2019
5.535
5.581
5.459
5.463
32,252,530
-0.07(-1.31%)
Jul 23, 2019
5.521
5.538
5.476
5.535
46,610,736
+0.03(+0.50%)
Jul 22, 2019
5.552
5.569
5.495
5.507
27,361,892
+0.00(+0.00%)
Jul 19, 2019
5.545
5.549
5.476
5.507
31,548,510
-0.05(-0.87%)
Jul 18, 2019
5.569
5.576
5.494
5.556
30,062,098
-0.01(-0.19%)
Jul 17, 2019
5.604
5.604
5.521
5.566
33,064,234
-0.01(-0.19%)
Jul 16, 2019
5.666
5.699
5.554
5.576
37,689,876
-0.10(-1.82%)
Jul 15, 2019
5.790
5.814
5.673
5.680
35,799,536
-0.12(-2.02%)
Jul 12, 2019
5.749
5.837
5.738
5.797
56,441,064
+0.05(+0.84%)
Jul 11, 2019
5.656
5.755
5.645
5.749
67,448,536
+0.14(+2.52%)
Jul 10, 2019
5.631
5.656
5.594
5.607
68,801,216
+0.08(+1.43%)
Jul 09, 2019
5.476
5.547
5.435
5.528
39,370,384
+0.02(+0.31%)
Jul 08, 2019
5.435
5.521
5.411
5.511
51,222,040
+0.11(+2.04%)
Jul 05, 2019
5.377
5.445
5.356
5.401
31,443,990
+0.12(+2.28%)
Jul 03, 2019
5.263
5.321
5.247
5.280
21,493,878
+0.03(+0.66%)
Jul 02, 2019
5.318
5.328
5.211
5.246
52,441,932
-0.09(-1.68%)
Jul 01, 2019
5.501
5.511
5.328
5.335
49,845,252
-0.03(-0.51%)
Jun 28, 2019
5.411
5.466
5.316
5.363
34,565,104
+0.01(+0.19%)
Jun 27, 2019
5.401
5.413
5.259
5.352
88,119,104
-0.11(-2.02%)
Jun 26, 2019
5.497
5.532
5.435
5.463
169,093,824
-0.04(-0.75%)
Jun 25, 2019
5.621
5.631
5.459
5.504
62,245,860
-0.21(-3.68%)
Jun 24, 2019
5.690
5.738
5.666
5.714
42,957,148
-0.01(-0.18%)
Jun 21, 2019
5.656
5.755
5.656
5.724
50,333,552
+0.09(+1.53%)
Jun 20, 2019
5.538
5.683
5.538
5.638
44,349,600
+0.15(+2.70%)
Jun 19, 2019
5.401
5.490
5.385
5.490
33,198,216
+0.05(+0.95%)
Jun 18, 2019
5.383
5.473
5.380
5.439
32,244,482
+0.11(+2.13%)
Jun 17, 2019
5.315
5.395
5.304
5.325
24,572,254
+0.02(+0.39%)
Jun 14, 2019
5.297
5.335
5.253
5.304
33,583,476
-0.02(-0.45%)
Jun 13, 2019
5.363
5.394
5.315
5.328
36,842,624
+0.09(+1.71%)
Jun 12, 2019
5.290
5.352
5.213
5.239
36,596,020
-0.11(-2.00%)
Jun 11, 2019
5.235
5.366
5.222
5.346
40,057,232
+0.16(+2.99%)
Jun 10, 2019
5.242
5.287
5.160
5.191
47,133,264
-0.11(-2.02%)
Jun 07, 2019
5.194
5.301
5.194
5.297
39,723,796
+0.15(+2.88%)
Jun 06, 2019
5.118
5.218
5.056
5.149
31,134,898
+0.08(+1.63%)
Jun 05, 2019
5.177
5.188
5.010
5.067
40,868,116
-0.11(-2.13%)
Jun 04, 2019
5.129
5.180
5.115
5.177
25,513,668
+0.09(+1.76%)
Jun 03, 2019
5.060
5.149
5.042
5.087
37,620,492
+0.12(+2.36%)
May 31, 2019
4.963
5.091
4.937
4.970
41,349,100
-0.02(-0.48%)
May 30, 2019
5.015
5.091
4.967
4.994
41,261,256
-0.02(-0.34%)
May 29, 2019
4.918
5.023
4.896
5.011
25,986,794
+0.08(+1.61%)
May 28, 2019
4.912
4.984
4.856
4.932
30,268,282
+0.08(+1.56%)
May 24, 2019
4.881
4.891
4.808
4.856
20,943,400
+0.07(+1.37%)
May 23, 2019
4.777
4.808
4.701
4.791
44,350,140
-0.11(-2.18%)
May 22, 2019
4.874
4.934
4.829
4.898
46,323,872
+0.06(+1.23%)
May 21, 2019
4.694
4.862
4.674
4.838
42,358,840
+0.14(+3.07%)
May 20, 2019
4.622
4.694
4.574
4.694
42,181,872
+0.08(+1.63%)
May 17, 2019
4.670
4.736
4.581
4.619
51,692,448
-0.13(-2.82%)
May 16, 2019
4.804
4.852
4.739
4.753
58,008,084
-0.11(-2.19%)
May 15, 2019
4.801
4.873
4.797
4.859
37,504,016
-0.07(-1.39%)
May 14, 2019
4.921
4.972
4.893
4.928
26,324,868
+0.00(+0.07%)
May 13, 2019
4.952
5.003
4.880
4.924
41,343,248
-0.16(-3.11%)
May 10, 2019
5.079
5.099
4.964
5.082
33,225,552
+0.01(+0.20%)
May 09, 2019
5.116
5.144
5.034
5.072
50,677,604
-0.16(-3.15%)
May 08, 2019
5.151
5.309
5.134
5.237
61,380,572
+0.19(+3.81%)
May 07, 2019
5.010
5.051
4.924
5.044
40,414,196
-0.05(-1.08%)
May 06, 2019
5.024
5.116
5.020
5.099
33,032,142
-0.05(-1.00%)
May 03, 2019
5.185
5.213
5.147
5.151
28,598,774
+0.03(+0.67%)
May 02, 2019
5.089
5.151
5.058
5.116
45,384,056
-0.01(-0.13%)
May 01, 2019
5.250
5.250
5.113
5.123
32,893,398
-0.10(-1.97%)
Apr 30, 2019
5.326
5.343
5.202
5.226
37,625,140
-0.05(-0.91%)
Apr 29, 2019
5.322
5.338
5.271
5.274
26,622,918
-0.00(-0.06%)
Apr 26, 2019
5.298
5.329
5.233
5.278
31,745,460
-0.03(-0.58%)
Apr 25, 2019
5.261
5.367
5.226
5.309
37,764,332
+0.04(+0.85%)
Apr 24, 2019
5.401
5.401
5.189
5.264
47,983,292
-0.16(-2.91%)
Apr 23, 2019
5.442
5.470
5.381
5.422
40,226,584
+0.04(+0.70%)
Apr 22, 2019
5.391
5.442
5.357
5.384
34,834,620
+0.02(+0.45%)
Apr 18, 2019
5.374
5.439
5.298
5.360
74,492,088
+0.11(+2.09%)
Apr 17, 2019
5.364
5.367
5.158
5.250
52,640,456
-0.02(-0.46%)
Apr 16, 2019
5.120
5.353
5.116
5.274
69,385,728
+0.12(+2.33%)
Apr 15, 2019
5.281
5.285
5.123
5.154
85,428,896
+0.03(+0.54%)
Apr 12, 2019
5.391
5.415
5.110
5.127
181,137,312
-0.53(-9.29%)
Apr 11, 2019
5.744
5.768
5.617
5.652
63,706,396
-0.18(-3.06%)
Apr 10, 2019
5.782
5.882
5.758
5.830
56,386,636
+0.04(+0.65%)
Apr 09, 2019
5.810
5.820
5.710
5.792
43,621,232
-0.04(-0.65%)
Apr 08, 2019
5.727
5.892
5.724
5.830
79,959,240
+0.17(+2.97%)
Apr 05, 2019
5.535
5.700
5.527
5.662
61,088,212
+0.11(+2.04%)
Apr 04, 2019
5.339
5.576
5.336
5.549
47,415,380
+0.15(+2.86%)
Apr 03, 2019
5.535
5.563
5.377
5.394
51,662,640
-0.10(-1.87%)
Apr 02, 2019
5.480
5.504
5.412
5.497
41,762,948
+0.03(+0.50%)
Apr 01, 2019
5.542
5.569
5.444
5.470
43,746,112
+0.01(+0.13%)
Mar 29, 2019
5.508
5.556
5.424
5.463
40,993,772
+0.04(+0.76%)
Mar 28, 2019
5.243
5.456
5.233
5.422
56,175,348
+0.11(+2.00%)
Mar 27, 2019
5.463
5.497
5.298
5.315
69,821,504
-0.31(-5.49%)
Mar 26, 2019
5.559
5.641
5.514
5.624
51,788,636
+0.18(+3.21%)
Mar 25, 2019
5.460
5.508
5.370
5.449
57,115,648
+0.02(+0.38%)
Mar 22, 2019
5.604
5.665
5.415
5.429
103,486,304
-0.42(-7.21%)
Mar 21, 2019
5.926
5.995
5.700
5.851
88,832,384
-0.20(-3.29%)
Mar 20, 2019
5.954
6.142
5.943
6.050
61,804,192
+0.09(+1.50%)
Mar 19, 2019
5.899
6.025
5.868
5.961
93,774,792
+0.09(+1.52%)
Mar 18, 2019
5.703
5.871
5.696
5.871
66,721,424
+0.18(+3.13%)
Mar 15, 2019
5.587
5.707
5.583
5.693
70,807,160
+0.12(+2.09%)
Mar 14, 2019
5.576
5.635
5.532
5.576
40,837,904
+0.00(+0.00%)
Mar 13, 2019
5.405
5.614
5.401
5.576
40,175,788
+0.15(+2.72%)
Mar 12, 2019
5.466
5.549
5.415
5.429
32,127,620
-0.02(-0.31%)
Mar 11, 2019
5.274
5.480
5.267
5.446
58,896,400
+0.31(+5.94%)
Mar 08, 2019
5.103
5.151
5.060
5.140
36,756,324
-0.02(-0.40%)
Mar 07, 2019
5.254
5.254
5.130
5.161
30,721,832
-0.09(-1.63%)
Mar 06, 2019
5.339
5.357
5.202
5.247
32,494,950
-0.13(-2.36%)
Mar 05, 2019
5.312
5.384
5.295
5.374
17,978,260
+0.03(+0.64%)
Mar 04, 2019
5.364
5.388
5.288
5.339
24,253,872
+0.02(+0.45%)
Mar 01, 2019
5.381
5.439
5.295
5.315
42,612,864
-0.08(-1.46%)
Feb 28, 2019
5.624
5.628
5.343
5.394
81,380,248
-0.24(-4.26%)
Feb 27, 2019
5.611
5.686
5.566
5.635
36,132,312
+0.05(+0.92%)
Feb 26, 2019
5.621
5.665
5.542
5.583
37,598,264
+0.01(+0.18%)
Feb 25, 2019
5.679
5.689
5.573
5.573
46,178,656
-0.13(-2.35%)
Feb 22, 2019
5.731
5.746
5.672
5.707
33,654,804
-0.01(-0.12%)
Feb 21, 2019
5.707
5.762
5.629
5.714
40,283,312
-0.02(-0.42%)
Feb 20, 2019
5.731
5.861
5.714
5.738
47,706,544
-0.03(-0.48%)
Feb 19, 2019
5.707
5.803
5.703
5.765
32,562,660
+0.02(+0.30%)
Feb 15, 2019
5.762
5.775
5.689
5.748
33,052,160
+0.01(+0.18%)
Feb 14, 2019
5.563
5.765
5.542
5.738
54,118,736
+0.16(+2.83%)
Feb 13, 2019
5.528
5.621
5.521
5.580
43,799,332
+0.08(+1.37%)
Feb 12, 2019
5.453
5.542
5.432
5.504
48,860,092
+0.25(+4.70%)
Feb 11, 2019
5.319
5.319
5.230
5.257
39,189,888
-0.13(-2.36%)
Feb 08, 2019
5.432
5.439
5.283
5.384
31,140,484
-0.07(-1.20%)
Feb 07, 2019
5.569
5.583
5.364
5.449
58,997,096
-0.12(-2.10%)
Feb 06, 2019
5.569
5.614
5.525
5.566
56,546,276
-0.14(-2.47%)
Feb 05, 2019
5.628
5.731
5.617
5.707
34,326,420
+0.05(+0.85%)
Feb 04, 2019
5.549
5.689
5.539
5.659
46,205,996
+0.02(+0.37%)
Feb 01, 2019
5.552
5.641
5.542
5.638
43,726,068
+0.04(+0.80%)
Jan 31, 2019
5.573
5.624
5.525
5.593
72,323,264
+0.10(+1.88%)
Jan 30, 2019
5.425
5.490
5.374
5.490
46,006,320
+0.15(+2.76%)
Jan 29, 2019
5.339
5.398
5.298
5.343
39,885,272
+0.16(+3.18%)
Jan 28, 2019
5.295
5.302
5.137
5.178
71,542,968
-0.25(-4.61%)
Jan 25, 2019
5.364
5.442
5.355
5.429
36,455,000
+0.10(+1.93%)
Jan 24, 2019
5.295
5.370
5.271
5.326
30,914,858
+0.01(+0.26%)
Jan 23, 2019
5.261
5.312
5.206
5.312
33,702,912
+0.10(+1.98%)
Jan 22, 2019
5.278
5.305
5.156
5.209
34,695,900
-0.08(-1.43%)
Jan 18, 2019
5.353
5.360
5.247
5.285
46,722,676
-0.01(-0.13%)
Jan 17, 2019
5.182
5.321
5.175
5.291
44,324,876
+0.04(+0.78%)
Jan 16, 2019
5.182
5.267
5.151
5.250
41,406,468
+0.02(+0.39%)
Jan 15, 2019
5.264
5.291
5.178
5.230
37,320,856
-0.03(-0.59%)
Jan 14, 2019
5.206
5.326
5.195
5.261
27,015,146
+0.01(+0.26%)
Jan 11, 2019
5.223
5.271
5.187
5.247
29,698,860
-0.07(-1.23%)
Jan 10, 2019
5.291
5.343
5.233
5.312
44,559,664
-0.05(-0.90%)
Jan 09, 2019
5.343
5.388
5.322
5.360
52,726,220
+0.14(+2.76%)
Jan 08, 2019
5.264
5.295
5.171
5.216
51,163,192
+0.05(+0.93%)
Jan 07, 2019
5.116
5.331
4.959
5.168
108,625,496
+0.10(+2.03%)
Jan 04, 2019
4.952
5.079
4.909
5.065
61,441,400
+0.17(+3.51%)
Jan 03, 2019
4.941
4.948
4.780
4.893
74,840,640
+0.09(+1.78%)
Jan 02, 2019
4.526
4.842
4.492
4.808
90,331,616
+0.34(+7.69%)
Dec 31, 2018
4.533
4.567
4.420
4.464
30,806,816
-0.01(-0.15%)
Dec 28, 2018
4.464
4.523
4.406
4.471
48,141,860
+0.09(+2.00%)
Dec 27, 2018
4.302
4.384
4.247
4.384
41,288,412
+0.03(+0.63%)
Dec 26, 2018
4.110
4.360
4.072
4.356
79,366,224
+0.21(+5.12%)
Dec 24, 2018
4.206
4.278
4.141
4.144
22,375,448
-0.10(-2.26%)
Dec 21, 2018
4.281
4.389
4.206
4.240
61,956,512
-0.07(-1.67%)
Dec 20, 2018
4.305
4.404
4.254
4.312
71,849,840
-0.03(-0.63%)
Dec 19, 2018
4.332
4.541
4.315
4.339
99,391,168
-0.07(-1.63%)
Dec 18, 2018
4.524
4.541
4.404
4.411
66,423,788
-0.11(-2.42%)
Dec 17, 2018
4.586
4.675
4.517
4.521
50,120,688
-0.07(-1.49%)
Dec 14, 2018
4.586
4.677
4.569
4.589
36,538,320
-0.08(-1.69%)
Dec 13, 2018
4.624
4.689
4.613
4.668
38,000,552
+0.01(+0.15%)
Dec 12, 2018
4.719
4.781
4.651
4.661
62,490,652
+0.06(+1.26%)
Dec 11, 2018
4.733
4.733
4.535
4.603
58,882,432
-0.03(-0.67%)
Dec 10, 2018
4.665
4.706
4.593
4.634
68,432,800
-0.24(-4.99%)
Dec 07, 2018
4.956
5.057
4.843
4.877
64,843,920
+0.03(+0.71%)
Dec 06, 2018
4.809
4.856
4.706
4.843
80,402,432
-0.18(-3.61%)
Dec 04, 2018
5.165
5.194
4.990
5.024
66,257,404
-0.13(-2.46%)
Dec 03, 2018
5.189
5.233
5.100
5.151
67,571,272
+0.16(+3.30%)
Nov 30, 2018
4.922
5.021
4.856
4.987
47,987,512
+0.08(+1.60%)
Nov 29, 2018
4.894
4.969
4.848
4.908
61,930,372
-0.02(-0.42%)
Nov 28, 2018
4.969
4.990
4.774
4.928
68,979,536
-0.00(-0.07%)
Nov 27, 2018
4.771
4.973
4.761
4.932
71,712,744
+0.23(+4.96%)
Nov 26, 2018
4.788
4.829
4.658
4.699
77,303,456
-0.05(-1.08%)
Nov 23, 2018
4.733
4.805
4.702
4.750
79,308,408
-0.15(-3.13%)
Nov 21, 2018
4.904
4.904
4.904
0
+0.13(+2.79%)
Nov 20, 2018
4.945
4.979
4.760
4.771
74,583,008
-0.30(-5.86%)
Nov 19, 2018
5.098
5.098
4.969
5.068
66,489,116
-0.00(-0.07%)
Nov 16, 2018
5.027
5.111
4.970
5.071
59,033,080
+0.10(+2.06%)
Nov 15, 2018
4.870
4.998
4.870
4.969
56,593,212
+0.11(+2.25%)
Nov 14, 2018
4.880
4.911
4.774
4.859
80,264,848
+0.12(+2.45%)
Nov 13, 2018
4.842
4.914
4.713
4.743
123,052,544
-0.28(-5.57%)
Nov 12, 2018
5.184
5.190
5.023
5.023
53,177,492
-0.08(-1.47%)
Nov 09, 2018
5.102
5.132
4.955
5.098
82,528,216
+0.00(+0.00%)
Nov 08, 2018
5.283
5.289
5.081
5.098
76,557,536
-0.21(-3.92%)
Nov 07, 2018
5.419
5.429
5.207
5.306
75,313,400
-0.11(-2.02%)
Nov 06, 2018
5.470
5.634
5.375
5.416
70,519,400
-0.19(-3.35%)
Nov 05, 2018
5.556
5.610
5.498
5.603
61,320,112
+0.10(+1.80%)
Nov 02, 2018
5.501
5.624
5.414
5.504
59,084,656
-0.01(-0.12%)
Nov 01, 2018
5.624
5.634
5.436
5.511
67,492,024
-0.03(-0.62%)
Oct 31, 2018
5.610
5.634
5.422
5.545
87,872,400
-0.05(-0.98%)
Oct 30, 2018
5.364
5.617
5.310
5.600
120,933,152
+0.29(+5.46%)
Oct 29, 2018
5.692
5.747
5.238
5.310
175,815,536
-0.23(-4.19%)
Oct 26, 2018
5.347
5.562
5.264
5.542
119,858,400
+0.23(+4.30%)
Oct 25, 2018
5.255
5.405
5.149
5.313
87,043,616
+0.16(+3.04%)
Oct 24, 2018
5.416
5.480
5.153
5.156
84,011,448
-0.21(-3.94%)
Oct 23, 2018
5.323
5.405
5.259
5.368
85,624,008
-0.11(-1.93%)
Oct 22, 2018
5.409
5.487
5.347
5.474
60,441,404
+0.19(+3.55%)
Oct 19, 2018
5.313
5.361
5.262
5.286
78,529,672
+0.05(+1.04%)
Oct 18, 2018
5.426
5.436
5.228
5.231
75,782,032
-0.25(-4.55%)
Oct 17, 2018
5.364
5.501
5.364
5.480
82,255,792
+0.03(+0.50%)
Oct 16, 2018
5.395
5.453
5.339
5.453
79,067,520
+0.19(+3.70%)
Oct 15, 2018
5.245
5.293
5.167
5.259
98,161,000
+0.02(+0.39%)
Oct 12, 2018
5.180
5.248
5.143
5.238
75,985,200
+0.17(+3.30%)
Oct 11, 2018
5.231
5.323
5.020
5.071
151,640,832
-0.08(-1.59%)
Oct 10, 2018
5.306
5.320
5.136
5.153
131,589,936
-0.33(-6.09%)
Oct 09, 2018
5.279
5.491
5.194
5.487
134,745,664
+0.24(+4.55%)
Oct 08, 2018
5.327
5.354
5.132
5.248
239,665,120
+0.50(+10.57%)
Oct 05, 2018
4.723
4.829
4.661
4.747
127,543,984
+0.08(+1.61%)
Oct 04, 2018
4.590
4.788
4.525
4.672
127,114,864
+0.05(+1.03%)
Oct 03, 2018
4.880
4.883
4.583
4.624
208,713,968
+0.13(+2.96%)
Oct 02, 2018
4.368
4.525
4.313
4.491
155,204,768
+0.37(+8.94%)
Oct 01, 2018
4.136
4.170
4.051
4.122
51,846,500
+0.00(+0.08%)
Sep 28, 2018
4.122
4.269
4.100
4.119
87,828,448
-0.05(-1.31%)
Sep 27, 2018
4.027
4.201
4.023
4.173
97,997,560
+0.20(+4.98%)
Sep 26, 2018
3.935
4.006
3.904
3.976
55,130,936
+0.08(+1.92%)
Sep 25, 2018
3.795
3.914
3.788
3.900
46,937,640
+0.01(+0.35%)
Sep 24, 2018
3.952
4.003
3.875
3.887
59,269,524
-0.04(-0.96%)
Sep 21, 2018
3.897
3.967
3.863
3.924
65,993,680
+0.05(+1.23%)
Sep 20, 2018
3.907
3.914
3.805
3.877
39,643,396
+0.04(+0.98%)
Sep 19, 2018
3.825
3.900
3.819
3.839
54,230,556
+0.01(+0.27%)
Sep 18, 2018
3.747
3.860
3.744
3.829
77,661,248
+0.10(+2.75%)
Sep 17, 2018
3.624
3.740
3.621
3.726
82,572,128
+0.11(+3.12%)
Sep 14, 2018
3.604
3.641
3.542
3.614
45,570,196
+0.05(+1.44%)
Sep 13, 2018
3.627
3.651
3.549
3.563
56,554,228
-0.10(-2.79%)
Sep 12, 2018
3.634
3.699
3.593
3.665
56,247,664
+0.10(+2.87%)
Sep 11, 2018
3.569
3.624
3.518
3.563
76,647,112
-0.15(-4.04%)
Sep 10, 2018
3.716
3.781
3.675
3.713
71,200,992
-0.05(-1.45%)
Sep 07, 2018
3.692
3.803
3.662
3.767
70,655,088
+0.14(+3.86%)
Sep 06, 2018
3.631
3.648
3.546
3.627
55,759,204
+0.02(+0.66%)
Sep 05, 2018
3.508
3.634
3.479
3.604
58,621,064
+0.05(+1.54%)
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.