Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 11834 11890 11834 11876 0 +70.60(+0.60%)
Aug 30, 2017 11783 11819 11770 11805 0 +13.20(+0.11%)
Aug 29, 2017 11734 11801 11729 11792 0 -8.30(-0.07%)
Aug 28, 2017 11831 11836 11776 11800 0 -11.80(-0.10%)
Aug 25, 2017 11805 11846 11805 11812 0 +38.20(+0.32%)
Aug 24, 2017 11807 11817 11770 11774 0 -12.10(-0.10%)
Aug 23, 2017 11771 11806 11759 11786 0 -19.40(-0.16%)
Aug 22, 2017 11743 11814 11743 11805 0 +86.00(+0.73%)
Aug 21, 2017 11700 11727 11679 11719 0 +19.50(+0.17%)
Aug 18, 2017 11702 11754 11671 11700 0 -12.90(-0.11%)
Aug 17, 2017 11840 11856 11713 11713 0 -156.10(-1.32%)
Aug 16, 2017 11868 11891 11858 11869 0 +25.30(+0.21%)
Aug 15, 2017 11861 11862 11830 11844 0 -12.60(-0.11%)
Aug 14, 2017 11820 11879 11820 11856 0 +92.90(+0.79%)
Aug 11, 2017 11754 11791 11753 11763 0 -8.40(-0.07%)
Aug 10, 2017 11889 11889 11770 11772 0 -157.90(-1.32%)
Aug 09, 2017 11907 11930 11896 11930 0 -20.50(-0.17%)
Aug 08, 2017 11988 12020 11932 11950 0 -37.80(-0.32%)
Aug 07, 2017 11984 11988 11970 11988 0 +2.90(+0.02%)
Aug 04, 2017 11982 11995 11960 11985 0 +28.40(+0.24%)
Aug 03, 2017 11968 11975 11944 11956 0 -22.90(-0.19%)
Aug 02, 2017 11979 11981 11939 11979 0 -20.60(-0.17%)
Aug 01, 2017 12007 12013 11979 12000 0 +32.30(+0.27%)
Jul 31, 2017 11976 11990 11951 11968 0 +13.00(+0.11%)
Jul 28, 2017 11951 11960 11923 11955 0 -8.50(-0.07%)
Jul 27, 2017 11978 11978 11912 11963 0 -1.70(-0.01%)
Jul 26, 2017 11984 11985 11956 11965 0 -0.80(-0.01%)
Jul 25, 2017 11973 11986 11952 11966 0 +61.00(+0.51%)
Jul 24, 2017 11918 11920 11892 11905 0 -19.90(-0.17%)
Jul 21, 2017 11944 11944 11891 11925 0 -19.90(-0.17%)
Jul 20, 2017 11964 11929 11944 0 +3.20(+0.03%)
Jul 19, 2017 11894 11941 11893 11941 0 +63.90(+0.54%)
Jul 18, 2017 11879 11880 11844 11877 0 -13.10(-0.11%)
Jul 17, 2017 11895 11911 11882 11890 0 -6.80(-0.06%)
Jul 14, 2017 11844 11918 11838 11897 0 +52.70(+0.44%)
Jul 13, 2017 11833 11849 11810 11845 0 +18.70(+0.16%)
Jul 12, 2017 11794 11846 11794 11826 0 +81.10(+0.69%)
Jul 11, 2017 11748 11759 11685 11745 0 -7.00(-0.06%)
Jul 10, 2017 11744 11777 11734 11752 0 -1.20(-0.01%)
Jul 07, 2017 11714 11758 11698 11753 0 +50.60(+0.43%)
Jul 06, 2017 11766 11771 11694 11702 0 -107.10(-0.91%)
Jul 05, 2017 11826 11830 11773 11810 0 -26.20(-0.22%)
Jul 03, 2017 11836 11836 11836 0 +74.00(+0.63%)
Jun 30, 2017 11778 11800 11738 11762 0 +21.70(+0.18%)
Jun 29, 2017 11836 11838 11683 11740 0 -72.80(-0.62%)
Jun 28, 2017 11771 11828 11771 11813 0 +95.90(+0.82%)
Jun 27, 2017 11766 11788 11717 11717 0 -42.00(-0.36%)
Jun 26, 2017 11761 11794 11742 11759 0 +25.70(+0.22%)
Jun 23, 2017 11717 11750 11702 11733 0 +20.70(+0.18%)
Jun 22, 2017 11704 11742 11698 11712 0 +16.20(+0.14%)
Jun 21, 2017 11742 11753 11679 11696 0 -42.70(-0.36%)
Jun 20, 2017 11801 11801 11737 11739 0 -94.30(-0.80%)
Jun 19, 2017 11802 11837 11800 11833 0 +61.30(+0.52%)
Jun 16, 2017 11745 11772 11717 11772 0 +31.50(+0.27%)
Jun 15, 2017 11703 11745 11694 11740 0 -39.30(-0.33%)
Jun 14, 2017 11811 11812 11751 11780 0 -17.00(-0.14%)
Jun 13, 2017 11770 11799 11758 11797 0 +50.30(+0.43%)
Jun 12, 2017 11749 11774 11715 11746 0 +1.80(+0.02%)
Jun 09, 2017 11679 11755 11679 11745 0 +65.70(+0.56%)
Jun 08, 2017 11664 11703 11655 11679 0 +11.30(+0.10%)
Jun 07, 2017 11678 11698 11636 11668 0 -3.80(-0.03%)
Jun 06, 2017 11662 11693 11644 11672 0 -22.20(-0.19%)
Jun 05, 2017 11700 11712 11683 11694 0 -25.00(-0.21%)
Jun 02, 2017 11702 11729 11685 11719 0 +18.90(+0.16%)
Jun 01, 2017 11616 11700 11603 11700 0 +101.80(+0.88%)
May 31, 2017 11611 11613 11555 11598 0 -3.30(-0.03%)
May 30, 2017 11607 11616 11588 11601 0 -30.60(-0.26%)
May 26, 2017 11632 11632 11632 0 -7.40(-0.06%)
May 25, 2017 11641 11667 11623 11639 0 +18.10(+0.16%)
May 24, 2017 11605 11626 11593 11621 0 +16.60(+0.14%)
May 23, 2017 11602 11620 11588 11605 0 +19.40(+0.17%)
May 22, 2017 11575 11592 11560 11585 0 +42.50(+0.37%)
May 19, 2017 11475 11573 11474 11543 0 +108.60(+0.95%)
May 18, 2017 11393 11479 11375 11434 0 +10.60(+0.09%)
May 17, 2017 11523 11530 11423 11424 0 -183.00(-1.58%)
May 16, 2017 11635 11643 11595 11606 0 -7.70(-0.07%)
May 15, 2017 11547 11628 11547 11614 0 +67.10(+0.58%)
May 12, 2017 11551 11558 11531 11547 0 -16.50(-0.14%)
May 11, 2017 11572 11574 11508 11564 0 -35.40(-0.31%)
May 10, 2017 11572 11600 11561 11599 0 +31.50(+0.27%)
May 09, 2017 11602 11605 11547 11568 0 -27.80(-0.24%)
May 08, 2017 11607 11612 11572 11595 0 -20.30(-0.17%)
May 05, 2017 11554 11616 11552 11616 0 +80.90(+0.70%)
May 04, 2017 11544 11546 11490 11535 0 +5.00(+0.04%)
May 03, 2017 11528 11537 11493 11530 0 -21.60(-0.19%)
May 02, 2017 11554 11563 11530 11551 0 +14.80(+0.13%)
May 01, 2017 11550 11570 11525 11536 0 +0.40(+0.00%)
Apr 28, 2017 11579 11579 11532 11536 0 -67.80(-0.58%)
Apr 27, 2017 11574 11601 11571 11604 0 +11.00(+0.09%)
Apr 26, 2017 11595 11653 11590 11593 0 -10.40(-0.09%)
Apr 25, 2017 11574 11619 11571 11603 0 +71.50(+0.62%)
Apr 24, 2017 11515 11546 11512 11532 0 +142.70(+1.25%)
Apr 21, 2017 11420 11428 11372 11389 0 -37.80(-0.33%)
Apr 20, 2017 11376 11449 11367 11427 0 +84.50(+0.74%)
Apr 19, 2017 11402 11417 11327 11342 0 -36.20(-0.32%)
Apr 18, 2017 11427 11427 11334 11379 0 -48.50(-0.42%)
Apr 17, 2017 11352 11427 11343 11427 0 +102.60(+0.91%)
Apr 13, 2017 11324 11324 11324 0 -98.70(-0.86%)
Apr 12, 2017 11460 11462 11406 11423 0 -50.40(-0.44%)
Apr 11, 2017 11456 11475 11393 11474 0 +9.30(+0.08%)
Apr 10, 2017 11454 11497 11436 11464 0 +18.70(+0.16%)
Apr 07, 2017 11444 11484 11428 11446 0 -11.70(-0.10%)
Apr 06, 2017 11427 11485 11410 11457 0 +33.90(+0.30%)
Apr 05, 2017 11502 11561 11419 11423 0 -47.10(-0.41%)
Apr 04, 2017 11464 11472 11424 11470 0 +6.60(+0.06%)
Apr 03, 2017 11495 11502 11394 11464 0 -29.00(-0.25%)
Mar 31, 2017 11498 11528 11490 11493 0 -26.90(-0.23%)
Mar 30, 2017 11495 11538 11489 11520 0 +23.10(+0.20%)
Mar 29, 2017 11464 11508 11446 11497 0 +2.90(+0.03%)
Mar 28, 2017 11404 11512 11403 11494 0 +79.50(+0.70%)
Mar 27, 2017 11341 11428 11324 11414 0 -4.60(-0.04%)
Mar 24, 2017 11441 11469 11382 11419 0 -12.00(-0.10%)
Mar 23, 2017 11410 11494 11404 11431 0 +4.20(+0.04%)
Mar 22, 2017 11407 11441 11372 11427 0 +6.30(+0.06%)
Mar 21, 2017 11599 11607 11413 11420 0 -136.50(-1.18%)
Mar 20, 2017 11583 11591 11540 11557 0 -32.10(-0.28%)
Mar 17, 2017 11615 11622 11582 11589 0 -11.20(-0.10%)
Mar 16, 2017 11619 11631 11583 11600 0 +9.90(+0.09%)
Mar 15, 2017 11490 11610 11490 11590 0 +131.00(+1.14%)
Mar 14, 2017 11479 11479 11429 11459 0 -60.10(-0.52%)
Mar 13, 2017 11507 11522 11498 11519 0 +18.60(+0.16%)
Mar 10, 2017 11511 11521 11454 11501 0 +43.20(+0.38%)
Mar 09, 2017 11455 11484 11412 11458 0 +9.40(+0.08%)
Mar 08, 2017 11512 11521 11443 11448 0 -58.10(-0.50%)
Mar 07, 2017 11548 11548 11499 11506 0 -41.50(-0.36%)
Mar 06, 2017 11557 11563 11518 11548 0 -50.60(-0.44%)
Mar 03, 2017 11576 11604 11559 11598 0 +22.50(+0.19%)
Mar 02, 2017 11634 11634 11570 11576 0 -85.30(-0.73%)
Mar 01, 2017 11593 11687 11593 11661 0 +148.80(+1.29%)
Feb 28, 2017 11529 11542 11499 11512 0 -45.90(-0.40%)
Feb 27, 2017 11531 11565 11517 11558 0 +17.00(+0.15%)
Feb 24, 2017 11556 11556 11486 11541 0 -14.90(-0.13%)
Feb 23, 2017 11587 11590 11525 11556 0 +6.00(+0.05%)
Feb 22, 2017 11544 11568 11531 11550 0 -28.00(-0.24%)
Feb 21, 2017 11518 11583 11518 11578 0 +67.30(+0.58%)
Feb 17, 2017 11511 11511 11511 0 +6.70(+0.06%)
Feb 16, 2017 11519 11525 11467 11504 0 -10.20(-0.09%)
Feb 15, 2017 11469 11524 11445 11514 0 +45.50(+0.40%)
Feb 14, 2017 11419 11469 11396 11469 0 +35.00(+0.31%)
Feb 13, 2017 11378 11451 11378 11434 0 +56.20(+0.49%)
Feb 10, 2017 11348 11391 11346 11378 0 +50.00(+0.44%)
Feb 09, 2017 11274 11340 11274 11328 0 +75.90(+0.67%)
Feb 08, 2017 11222 11255 11197 11252 0 +8.40(+0.07%)
Feb 07, 2017 11272 11285 11229 11243 0 -20.70(-0.18%)
Feb 06, 2017 11278 11290 11246 11264 0 -46.60(-0.41%)
Feb 03, 2017 11268 11317 11257 11311 0 +95.30(+0.85%)
Feb 02, 2017 11196 11226 11181 11215 0 +8.20(+0.07%)
Feb 01, 2017 11245 11260 11172 11207 0 -15.80(-0.14%)
Jan 31, 2017 11196 11226 11166 11223 0 +17.80(+0.16%)
Jan 30, 2017 11228 11229 11153 11205 0 -78.00(-0.69%)
Jan 27, 2017 11311 11314 11271 11283 0 -29.90(-0.26%)
Jan 26, 2017 11336 11345 11303 11313 0 -25.90(-0.23%)
Jan 25, 2017 11297 11344 11295 11339 0 +89.70(+0.80%)
Jan 24, 2017 11184 11270 11181 11249 0 +78.70(+0.70%)
Jan 23, 2017 11178 11189 11130 11171 0 -22.20(-0.20%)
Jan 20, 2017 11176 11208 11161 11193 0 +44.00(+0.39%)
Jan 19, 2017 11196 11203 11118 11149 0 -47.30(-0.42%)
Jan 18, 2017 11187 11203 11167 11196 0 -0.20(-0.00%)
Jan 17, 2017 11210 11222 11176 11196 0 -30.90(-0.28%)
Jan 13, 2017 11227 11227 11227 0 +23.10(+0.21%)
Jan 12, 2017 11214 11215 11136 11204 0 -22.70(-0.20%)
Jan 11, 2017 11182 11227 11154 11227 0 +43.50(+0.39%)
Jan 10, 2017 11182 11230 11172 11183 0 +13.50(+0.12%)
Jan 09, 2017 11210 11210 11170 11170 0 -67.80(-0.60%)
Jan 06, 2017 11235 11261 11205 11238 0 -10.10(-0.09%)
Jan 05, 2017 11243 11264 11210 11248 0 +1.20(+0.01%)
Jan 04, 2017 11187 11253 11187 11246 0 +92.20(+0.83%)
Jan 03, 2017 11139 11177 11094 11154 0 +97.40(+0.88%)
Dec 30, 2016 11057 11057 11057 0 -17.40(-0.16%)
Dec 29, 2016 11071 11092 11058 11074 0 +15.40(+0.14%)
Dec 28, 2016 11148 11150 11057 11059 0 -87.50(-0.79%)
Dec 27, 2016 11601 11688 11144 11146 0 +17.60(+0.16%)
Dec 23, 2016 11129 11129 11129 0 +14.70(+0.13%)
Dec 22, 2016 11128 11128 11101 11114 0 -28.50(-0.26%)
Dec 21, 2016 11170 11174 11143 11143 0 -29.60(-0.26%)
Dec 20, 2016 11145 11177 11145 11172 0 +43.70(+0.39%)
Dec 19, 2016 11127 11150 11111 11128 0 +3.30(+0.03%)
Dec 16, 2016 11152 11163 11110 11125 0 -6.70(-0.06%)
Dec 15, 2016 11087 11171 11086 11132 0 +33.20(+0.30%)
Dec 14, 2016 11214 11234 11087 11099 0 -138.50(-1.23%)
Dec 13, 2016 11217 11256 11189 11237 0 +59.90(+0.54%)
Dec 12, 2016 11200 11227 11163 11177 0 -14.50(-0.13%)
Dec 09, 2016 11153 11194 11153 11192 0 +41.80(+0.37%)
Dec 08, 2016 11114 11177 11095 11150 0 +35.40(+0.32%)
Dec 07, 2016 10977 11118 10974 11115 0 +143.80(+1.31%)
Dec 06, 2016 10924 10974 10902 10971 0 +59.90(+0.55%)
Dec 05, 2016 10890 10924 10889 10911 0 +72.30(+0.67%)
Dec 02, 2016 10829 10868 10821 10839 0 +9.60(+0.09%)
Dec 01, 2016 10860 10876 10813 10829 0 -9.50(-0.09%)
Nov 30, 2016 10872 10890 10838 10838 0 +20.80(+0.19%)
Nov 29, 2016 10799 10842 10786 10818 0 +9.10(+0.08%)
Nov 28, 2016 10858 10865 10803 10809 0 -27.30(-0.25%)
Nov 25, 2016 10855 10878 10853 10836 0 +0.00(+0.00%)
Nov 23, 2016 10836 10836 10836 0 +15.70(+0.15%)
Nov 22, 2016 10793 10828 10769 10820 0 +28.40(+0.26%)
Nov 21, 2016 10753 10793 10752 10792 0 +82.30(+0.77%)
Nov 18, 2016 10725 10735 10695 10710 0 -30.60(-0.28%)
Nov 17, 2016 10718 10759 10718 10740 0 +40.70(+0.38%)
Nov 16, 2016 10706 10720 10677 10699 0 -46.10(-0.43%)
Nov 15, 2016 10680 10746 10665 10746 0 +65.70(+0.62%)
Nov 14, 2016 10660 10696 10634 10680 0 +27.60(+0.26%)
Nov 11, 2016 10645 10661 10586 10652 0 -31.20(-0.29%)
Nov 10, 2016 10679 10735 10641 10683 0 +40.00(+0.38%)
Nov 09, 2016 10478 10680 10475 10643 0 +112.80(+1.07%)
Nov 08, 2016 10463 10564 10454 10531 0 +30.40(+0.29%)
Nov 07, 2016 10416 10500 10416 10500 0 +210.90(+2.05%)
Nov 04, 2016 10308 10353 10282 10289 0 -18.30(-0.18%)
Nov 03, 2016 10351 10370 10293 10308 0 -26.90(-0.26%)
Nov 02, 2016 10390 10407 10316 10334 0 -79.60(-0.76%)
Nov 01, 2016 10508 10514 10355 10414 0 -67.80(-0.65%)
Oct 31, 2016 10477 10506 10465 10482 0 +5.30(+0.05%)
Oct 28, 2016 10495 10538 10447 10477 0 -26.50(-0.25%)
Oct 27, 2016 10562 10563 10496 10503 0 -25.10(-0.24%)
Oct 26, 2016 10506 10559 10497 10528 0 -22.00(-0.21%)
Oct 25, 2016 10575 10591 10543 10550 0 -41.10(-0.39%)
Oct 24, 2016 10611 10630 10567 10591 0 +2.10(+0.02%)
Oct 21, 2016 10545 10580 10522 10589 0 -8.20(-0.08%)
Oct 20, 2016 10588 10626 10561 10597 0 -3.50(-0.03%)
Oct 19, 2016 10580 10623 10561 10601 0 +33.10(+0.31%)
Oct 18, 2016 10579 10584 10540 10568 0 +74.90(+0.71%)
Oct 17, 2016 10516 10532 10482 10493 0 -28.40(-0.27%)
Oct 14, 2016 10580 10607 10521 10521 0 -1.60(-0.02%)
Oct 13, 2016 10488 10552 10426 10523 0 -37.40(-0.35%)
Oct 12, 2016 10546 10588 10526 10560 0 +12.30(+0.12%)
Oct 11, 2016 10656 10656 10511 10548 0 -134.70(-1.26%)
Oct 10, 2016 10671 10712 10671 10683 0 +55.80(+0.53%)
Oct 07, 2016 10680 10689 10580 10627 0 -48.80(-0.46%)
Oct 06, 2016 10664 10685 10628 10676 0 -8.20(-0.08%)
Oct 05, 2016 10666 10704 10664 10684 0 +54.70(+0.51%)
Oct 04, 2016 10706 10713 10597 10629 0 -61.50(-0.58%)
Oct 03, 2016 10722 10722 10659 10691 0 -31.00(-0.29%)
Sep 30, 2016 10679 10758 10668 10722 0 +78.20(+0.73%)
Sep 29, 2016 10742 10764 10614 10644 0 -110.00(-1.02%)
Sep 28, 2016 10666 10758 10623 10754 0 +88.20(+0.83%)
Sep 27, 2016 10600 10677 10588 10665 0 +40.40(+0.38%)
Sep 26, 2016 10675 10678 10621 10625 0 -93.10(-0.87%)
Sep 23, 2016 10794 10794 10713 10718 0 -75.70(-0.70%)
Sep 22, 2016 10769 10818 10769 10794 0 +85.30(+0.80%)
Sep 21, 2016 10605 10717 10584 10708 0 +148.10(+1.40%)
Sep 20, 2016 10609 10620 10558 10560 0 -4.00(-0.04%)
Sep 19, 2016 10533 10626 10533 10564 0 +32.00(+0.30%)
Sep 16, 2016 10554 10554 10498 10532 0 -70.60(-0.67%)
Sep 15, 2016 10501 10626 10491 10603 0 +91.50(+0.87%)
Sep 14, 2016 10534 10596 10488 10511 0 -24.00(-0.23%)
Sep 13, 2016 10644 10644 10502 10535 0 -205.80(-1.92%)
Sep 12, 2016 10564 10761 10554 10741 0 +127.70(+1.20%)
Sep 09, 2016 10799 10799 10614 10614 0 -268.80(-2.47%)
Sep 08, 2016 10880 10904 10857 10882 0 -7.90(-0.07%)
Sep 07, 2016 10886 10899 10857 10890 0 -0.60(-0.01%)
Sep 06, 2016 10880 10891 10839 10891 0 +33.90(+0.31%)
Sep 02, 2016 10830 10857 10857 10857 3,091,120,128 +85.00(+0.79%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.