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
Hewlett Packard Enterprise Comp
(NY:
HPE
)
21.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2016
10.73
10.83
10.50
10.58
34,830,164
-0.07(-0.65%)
Sep 29, 2016
10.67
10.84
10.63
10.65
19,468,444
-0.07(-0.61%)
Sep 28, 2016
10.69
10.78
10.61
10.71
15,209,966
+0.06(+0.52%)
Sep 27, 2016
10.55
10.70
10.49
10.66
27,268,098
+0.06(+0.57%)
Sep 26, 2016
10.63
10.68
10.53
10.60
17,438,016
-0.09(-0.83%)
Sep 23, 2016
10.75
10.82
10.65
10.68
15,588,115
-0.12(-1.12%)
Sep 22, 2016
10.76
10.94
10.76
10.80
22,024,030
+0.06(+0.52%)
Sep 21, 2016
10.51
10.75
10.49
10.75
22,964,702
+0.23(+2.21%)
Sep 20, 2016
10.58
10.67
10.52
10.52
20,796,140
-0.03(-0.26%)
Sep 19, 2016
10.40
10.69
10.40
10.54
25,828,372
+0.20(+1.89%)
Sep 16, 2016
10.26
10.38
10.21
10.35
35,165,968
+0.06(+0.59%)
Sep 15, 2016
9.912
10.29
9.898
10.29
27,763,634
+0.36(+3.60%)
Sep 14, 2016
9.824
9.956
9.805
9.931
23,610,570
+0.09(+0.95%)
Sep 13, 2016
9.810
9.935
9.786
9.838
25,816,616
-0.06(-0.61%)
Sep 12, 2016
9.633
9.956
9.591
9.898
27,424,878
+0.17(+1.77%)
Sep 09, 2016
9.833
9.982
9.726
9.726
33,909,608
-0.21(-2.15%)
Sep 08, 2016
10.23
10.32
9.912
9.940
62,910,968
-0.33(-3.21%)
Sep 07, 2016
10.23
10.38
10.00
10.27
44,142,800
+0.11(+1.05%)
Sep 06, 2016
10.31
10.31
10.11
10.16
18,362,248
-0.16(-1.58%)
Sep 02, 2016
10.31
10.33
10.33
10.33
14,126,325
+0.02(+0.23%)
Sep 01, 2016
9.963
10.38
9.800
10.30
40,683,056
+0.32(+3.17%)
Aug 31, 2016
10.01
10.08
9.838
9.986
20,562,546
-0.05(-0.46%)
Aug 30, 2016
10.15
10.21
9.972
10.03
19,711,312
-0.12(-1.19%)
Aug 29, 2016
10.12
10.29
10.10
10.15
12,670,970
+0.03(+0.28%)
Aug 26, 2016
10.18
10.27
10.05
10.13
11,379,408
-0.03(-0.27%)
Aug 25, 2016
10.06
10.20
9.972
10.15
15,420,946
+0.07(+0.69%)
Aug 24, 2016
10.19
10.25
10.07
10.08
9,707,283
-0.11(-1.09%)
Aug 23, 2016
10.24
10.26
10.17
10.20
17,023,622
-0.00(-0.05%)
Aug 22, 2016
10.14
10.22
10.06
10.20
9,550,189
+0.03(+0.27%)
Aug 19, 2016
10.13
10.21
10.11
10.17
12,994,567
+0.01(+0.09%)
Aug 18, 2016
10.01
10.18
10.01
10.16
14,450,210
+0.10(+1.02%)
Aug 17, 2016
10.26
10.32
9.986
10.06
21,013,832
-0.20(-1.95%)
Aug 16, 2016
10.18
10.31
10.14
10.26
13,124,280
+0.03(+0.27%)
Aug 15, 2016
10.20
10.32
10.18
10.23
15,397,485
+0.06(+0.55%)
Aug 12, 2016
10.08
10.21
9.993
10.18
22,716,732
+0.05(+0.50%)
Aug 11, 2016
10.04
10.16
10.00
10.13
16,296,453
+0.11(+1.07%)
Aug 10, 2016
10.10
10.11
9.963
10.02
12,237,577
-0.07(-0.69%)
Aug 09, 2016
10.10
10.16
10.05
10.09
17,333,634
+0.02(+0.23%)
Aug 08, 2016
10.23
10.31
10.03
10.07
16,726,253
-0.12(-1.19%)
Aug 05, 2016
10.15
10.32
10.12
10.19
20,414,816
+0.07(+0.69%)
Aug 04, 2016
9.986
10.19
9.977
10.12
19,200,356
+0.12(+1.16%)
Aug 03, 2016
9.656
10.00
9.614
10.00
29,893,938
+0.34(+3.56%)
Aug 02, 2016
9.777
9.810
9.598
9.656
23,715,692
-0.14(-1.47%)
Aug 01, 2016
9.828
10.04
9.591
9.800
29,888,406
+0.03(+0.29%)
Jul 29, 2016
9.447
10.18
9.345
9.772
67,670,640
+0.33(+3.50%)
Jul 28, 2016
9.438
9.498
9.368
9.442
9,372,827
-0.02(-0.20%)
Jul 27, 2016
9.531
9.607
9.418
9.461
14,095,842
-0.05(-0.49%)
Jul 26, 2016
9.387
9.512
9.366
9.507
17,094,908
+0.11(+1.19%)
Jul 25, 2016
9.461
9.526
9.387
9.396
20,896,272
+0.07(+0.80%)
Jul 22, 2016
9.215
9.321
9.177
9.321
17,995,830
+0.14(+1.52%)
Jul 21, 2016
9.312
9.373
9.161
9.182
19,569,124
-0.14(-1.55%)
Jul 20, 2016
9.205
9.335
9.170
9.326
11,430,054
+0.13(+1.36%)
Jul 19, 2016
9.154
9.270
9.149
9.201
11,904,838
+0.00(+0.00%)
Jul 18, 2016
9.168
9.289
9.136
9.201
12,649,536
+0.01(+0.10%)
Jul 15, 2016
9.335
9.377
9.154
9.191
18,810,976
-0.10(-1.10%)
Jul 14, 2016
9.122
9.376
9.122
9.294
32,091,496
+0.23(+2.51%)
Jul 13, 2016
9.154
9.187
8.973
9.066
14,766,975
-0.09(-0.96%)
Jul 12, 2016
9.033
9.252
9.033
9.154
27,857,938
+0.16(+1.81%)
Jul 11, 2016
8.903
9.050
8.898
8.991
21,857,204
+0.14(+1.58%)
Jul 08, 2016
8.722
8.852
8.636
8.852
23,442,068
+0.26(+3.09%)
Jul 07, 2016
8.526
8.699
8.526
8.587
13,501,454
+0.03(+0.38%)
Jul 06, 2016
8.368
8.568
8.331
8.554
15,624,634
+0.09(+1.10%)
Jul 05, 2016
8.550
8.568
8.341
8.461
13,195,691
-0.13(-1.57%)
Jul 01, 2016
8.587
8.596
8.596
8.596
19,204,704
+0.10(+1.20%)
Jun 30, 2016
8.331
8.601
8.316
8.494
26,860,376
+0.23(+2.76%)
Jun 29, 2016
8.248
8.327
8.185
8.266
17,766,688
+0.18(+2.18%)
Jun 28, 2016
8.136
8.169
7.952
8.089
29,329,828
+0.09(+1.16%)
Jun 27, 2016
8.368
8.373
7.887
7.996
39,829,996
-0.45(-5.29%)
Jun 24, 2016
8.652
8.871
8.420
8.443
54,678,564
-0.69(-7.58%)
Jun 23, 2016
9.005
9.154
8.991
9.136
21,906,032
+0.20(+2.29%)
Jun 22, 2016
9.140
9.187
8.926
8.931
22,742,492
-0.26(-2.78%)
Jun 21, 2016
9.024
9.229
8.954
9.187
24,859,906
+0.18(+1.96%)
Jun 20, 2016
8.936
9.117
8.908
9.010
34,133,896
+0.20(+2.32%)
Jun 17, 2016
8.643
8.838
8.596
8.805
35,794,072
+0.13(+1.50%)
Jun 16, 2016
8.685
8.754
8.636
8.675
26,520,430
-0.07(-0.74%)
Jun 15, 2016
8.568
8.861
8.559
8.740
25,741,640
+0.23(+2.68%)
Jun 14, 2016
8.587
8.666
8.468
8.513
30,877,774
-0.13(-1.56%)
Jun 13, 2016
8.838
8.903
8.638
8.647
21,825,986
-0.24(-2.72%)
Jun 10, 2016
8.977
8.987
8.787
8.889
21,145,242
-0.20(-2.20%)
Jun 09, 2016
9.015
9.136
8.987
9.089
20,165,904
+0.09(+1.03%)
Jun 08, 2016
8.959
9.122
8.926
8.996
34,029,508
+0.09(+0.99%)
Jun 07, 2016
8.759
8.947
8.726
8.908
30,709,196
+0.12(+1.38%)
Jun 06, 2016
8.499
8.819
8.499
8.787
27,620,758
+0.28(+3.31%)
Jun 03, 2016
8.529
8.575
8.473
8.506
20,032,624
-0.07(-0.81%)
Jun 02, 2016
8.408
8.589
8.408
8.575
29,477,316
+0.10(+1.15%)
Jun 01, 2016
8.487
8.519
8.408
8.478
26,518,392
-0.08(-0.97%)
May 31, 2016
8.343
8.561
8.232
8.561
53,832,808
+0.10(+1.15%)
May 27, 2016
8.093
8.464
8.464
8.464
49,530,904
+0.40(+5.00%)
May 26, 2016
7.880
8.200
7.806
8.061
46,887,164
+0.02(+0.23%)
May 25, 2016
8.496
8.575
7.935
8.042
94,582,432
+0.51(+6.77%)
May 24, 2016
7.463
7.574
7.412
7.532
27,015,418
+0.08(+1.12%)
May 23, 2016
7.361
7.541
7.356
7.449
18,661,278
+0.09(+1.26%)
May 20, 2016
7.305
7.412
7.259
7.356
19,379,896
+0.04(+0.57%)
May 19, 2016
7.189
7.319
7.129
7.314
14,422,029
+0.05(+0.70%)
May 18, 2016
7.319
7.384
7.191
7.263
14,188,214
-0.07(-0.95%)
May 17, 2016
7.361
7.509
7.273
7.333
31,482,248
-0.06(-0.88%)
May 16, 2016
7.305
7.460
7.282
7.398
19,027,078
+0.09(+1.20%)
May 13, 2016
7.370
7.470
7.273
7.310
14,646,586
-0.06(-0.82%)
May 12, 2016
7.458
7.481
7.348
7.370
11,689,669
-0.06(-0.75%)
May 11, 2016
7.365
7.581
7.361
7.426
13,958,784
+0.06(+0.82%)
May 10, 2016
7.365
7.370
7.236
7.365
10,272,937
+0.01(+0.19%)
May 09, 2016
7.282
7.398
7.263
7.351
10,664,781
+0.04(+0.51%)
May 06, 2016
7.245
7.351
7.212
7.314
10,751,655
+0.03(+0.38%)
May 05, 2016
7.393
7.402
7.249
7.287
7,592,445
-0.10(-1.32%)
May 04, 2016
7.324
7.416
7.268
7.384
14,320,405
+0.00(+0.00%)
May 03, 2016
7.523
7.532
7.314
7.384
23,873,286
-0.22(-2.87%)
May 02, 2016
7.722
7.764
7.546
7.602
18,254,294
-0.12(-1.56%)
Apr 29, 2016
7.829
7.838
7.653
7.722
15,293,643
-0.17(-2.17%)
Apr 28, 2016
7.959
8.058
7.843
7.894
10,327,400
-0.13(-1.62%)
Apr 27, 2016
8.019
8.121
7.996
8.024
13,729,000
-0.02(-0.29%)
Apr 26, 2016
7.996
8.095
7.986
8.047
13,560,815
+0.07(+0.87%)
Apr 25, 2016
8.047
8.070
7.796
7.977
12,603,891
-0.13(-1.60%)
Apr 22, 2016
8.084
8.204
8.033
8.107
17,168,674
+0.01(+0.17%)
Apr 21, 2016
8.037
8.223
8.028
8.093
12,880,542
+0.03(+0.34%)
Apr 20, 2016
7.912
8.112
7.912
8.065
11,736,563
+0.07(+0.93%)
Apr 19, 2016
8.093
8.102
7.952
7.991
13,893,063
-0.09(-1.15%)
Apr 18, 2016
7.977
8.105
7.945
8.084
12,214,120
+0.02(+0.23%)
Apr 15, 2016
8.070
8.102
7.810
8.065
25,591,174
+0.06(+0.81%)
Apr 14, 2016
8.047
8.065
7.908
8.000
14,274,931
-0.11(-1.37%)
Apr 13, 2016
8.014
8.116
7.949
8.112
17,784,032
+0.12(+1.51%)
Apr 12, 2016
8.209
8.232
7.963
7.991
18,959,078
-0.23(-2.76%)
Apr 11, 2016
8.320
8.371
8.186
8.218
12,682,248
-0.07(-0.89%)
Apr 08, 2016
8.274
8.480
8.255
8.292
15,705,911
+0.07(+0.85%)
Apr 07, 2016
8.246
8.362
8.170
8.223
20,308,658
-0.10(-1.22%)
Apr 06, 2016
8.181
8.334
8.093
8.325
22,419,536
+0.16(+1.99%)
Apr 05, 2016
8.283
8.302
8.139
8.163
17,906,486
-0.20(-2.38%)
Apr 04, 2016
8.552
8.552
8.311
8.362
16,540,796
-0.17(-1.96%)
Apr 01, 2016
8.163
8.596
8.144
8.529
32,037,402
+0.31(+3.78%)
Mar 31, 2016
8.269
8.325
8.116
8.218
22,414,640
-0.07(-0.89%)
Mar 30, 2016
8.214
8.304
8.172
8.292
22,766,304
+0.11(+1.36%)
Mar 29, 2016
8.051
8.195
7.982
8.181
12,786,110
+0.06(+0.80%)
Mar 28, 2016
8.102
8.188
7.982
8.116
11,929,042
-0.03(-0.34%)
Mar 24, 2016
8.070
8.144
8.144
8.144
19,136,230
+0.05(+0.63%)
Mar 23, 2016
8.121
8.144
7.922
8.093
24,667,698
-0.02(-0.29%)
Mar 22, 2016
8.070
8.380
8.037
8.116
24,418,660
-0.09(-1.13%)
Mar 21, 2016
8.033
8.316
8.019
8.209
23,148,810
+0.18(+2.19%)
Mar 18, 2016
7.959
8.149
7.917
8.033
66,799,620
+0.08(+0.99%)
Mar 17, 2016
7.940
8.033
7.861
7.954
23,447,182
-0.01(-0.17%)
Mar 16, 2016
7.745
7.986
7.694
7.968
26,997,768
+0.19(+2.50%)
Mar 15, 2016
7.583
7.824
7.532
7.773
30,061,880
+0.17(+2.19%)
Mar 14, 2016
7.509
7.681
7.435
7.606
20,862,650
+0.04(+0.49%)
Mar 11, 2016
7.416
7.620
7.416
7.569
33,837,244
+0.20(+2.70%)
Mar 10, 2016
7.208
7.514
7.194
7.370
30,818,886
+0.19(+2.65%)
Mar 09, 2016
7.110
7.340
7.092
7.180
23,880,250
+0.12(+1.71%)
Mar 08, 2016
7.300
7.319
7.048
7.059
26,601,926
-0.34(-4.63%)
Mar 07, 2016
7.013
7.412
6.981
7.402
39,864,984
+0.27(+3.80%)
Mar 04, 2016
6.882
7.316
6.845
7.131
72,251,120
+0.85(+13.53%)
Mar 03, 2016
6.425
6.443
6.138
6.281
21,674,272
-0.14(-2.16%)
Mar 02, 2016
6.180
6.489
6.166
6.420
21,686,932
+0.29(+4.67%)
Mar 01, 2016
6.198
6.221
6.046
6.134
18,087,866
+0.00(+0.08%)
Feb 29, 2016
6.147
6.226
6.097
6.129
27,542,358
-0.08(-1.26%)
Feb 26, 2016
6.365
6.374
6.074
6.207
23,437,330
-0.11(-1.75%)
Feb 25, 2016
6.212
6.332
6.115
6.318
26,154,460
+0.07(+1.11%)
Feb 24, 2016
6.004
6.268
5.923
6.249
28,637,588
+0.20(+3.36%)
Feb 23, 2016
6.337
6.383
5.930
6.046
31,712,454
-0.33(-5.14%)
Feb 22, 2016
6.351
6.411
6.268
6.374
23,205,672
+0.06(+0.95%)
Feb 19, 2016
6.240
6.346
6.120
6.314
20,383,278
+0.06(+1.03%)
Feb 18, 2016
6.027
6.328
6.014
6.249
25,405,796
+0.24(+3.92%)
Feb 17, 2016
5.723
6.067
5.713
6.014
18,761,900
+0.32(+5.60%)
Feb 16, 2016
5.732
5.769
5.667
5.695
25,931,442
+0.02(+0.33%)
Feb 12, 2016
5.773
5.676
5.676
5.676
22,840,744
-0.05(-0.89%)
Feb 11, 2016
5.806
5.852
5.549
5.727
21,292,442
-0.21(-3.58%)
Feb 10, 2016
5.898
6.037
5.870
5.940
12,953,281
+0.06(+1.10%)
Feb 09, 2016
5.713
5.940
5.686
5.875
14,477,071
+0.10(+1.68%)
Feb 08, 2016
6.004
6.027
5.713
5.778
32,078,134
-0.32(-5.23%)
Feb 05, 2016
6.323
6.351
6.020
6.097
28,639,546
-0.30(-4.69%)
Feb 04, 2016
6.147
6.415
6.147
6.397
14,071,455
+0.22(+3.59%)
Feb 03, 2016
6.309
6.360
6.055
6.175
16,353,219
-0.04(-0.59%)
Feb 02, 2016
6.328
6.452
6.171
6.212
20,953,010
-0.16(-2.47%)
Feb 01, 2016
6.314
6.411
6.249
6.369
20,676,150
+0.01(+0.22%)
Jan 29, 2016
6.194
6.411
6.189
6.355
24,599,918
+0.26(+4.32%)
Jan 28, 2016
6.212
6.328
6.037
6.092
21,379,338
-0.09(-1.49%)
Jan 27, 2016
6.249
6.286
5.983
6.184
40,021,220
-0.10(-1.54%)
Jan 26, 2016
6.166
6.339
6.166
6.281
23,223,404
+0.12(+1.95%)
Jan 25, 2016
6.138
6.258
6.060
6.161
24,213,492
-0.00(-0.07%)
Jan 22, 2016
5.866
6.203
5.866
6.166
33,061,186
+0.43(+7.57%)
Jan 21, 2016
5.542
5.792
5.459
5.732
36,218,484
+0.16(+2.90%)
Jan 20, 2016
5.542
5.635
5.408
5.570
36,027,760
-0.12(-2.11%)
Jan 19, 2016
5.856
5.903
5.635
5.690
27,984,490
-0.10(-1.75%)
Jan 15, 2016
5.820
5.792
5.792
5.792
42,716,788
-0.21(-3.54%)
Jan 14, 2016
5.889
6.083
5.843
6.004
28,909,802
+0.12(+1.96%)
Jan 13, 2016
6.166
6.166
5.787
5.889
38,366,976
-0.24(-3.85%)
Jan 12, 2016
6.166
6.198
6.046
6.124
26,973,856
+0.00(+0.00%)
Jan 11, 2016
6.203
6.332
6.037
6.124
32,716,818
-0.13(-2.07%)
Jan 08, 2016
6.360
6.475
6.147
6.254
35,577,088
-0.08(-1.24%)
Jan 07, 2016
6.697
6.725
6.307
6.332
42,965,844
-0.50(-7.36%)
Jan 06, 2016
6.753
6.928
6.702
6.836
24,497,494
-0.11(-1.53%)
Jan 05, 2016
6.988
7.043
6.900
6.942
22,270,092
-0.05(-0.66%)
Jan 04, 2016
6.914
6.997
6.808
6.988
32,643,196
-0.03(-0.46%)
Dec 31, 2015
7.034
7.020
7.020
7.020
14,653,767
-0.04(-0.52%)
Dec 30, 2015
7.062
7.150
6.997
7.057
13,587,829
+0.04(+0.53%)
Dec 29, 2015
7.062
7.130
7.011
7.020
13,587,775
-0.01(-0.20%)
Dec 28, 2015
6.877
7.057
6.845
7.034
12,840,554
+0.10(+1.40%)
Dec 24, 2015
6.840
6.937
6.937
6.937
4,716,719
+0.05(+0.74%)
Dec 23, 2015
6.554
6.914
6.489
6.886
24,362,020
+0.39(+6.05%)
Dec 22, 2015
6.485
6.531
6.429
6.494
15,789,105
+0.02(+0.29%)
Dec 21, 2015
6.522
6.651
6.406
6.475
21,355,156
-0.06(-0.99%)
Dec 18, 2015
6.591
6.644
6.466
6.540
41,868,312
-0.07(-1.05%)
Dec 17, 2015
6.748
6.799
6.568
6.609
16,510,052
-0.18(-2.65%)
Dec 16, 2015
6.753
6.840
6.720
6.789
16,946,562
+0.06(+0.96%)
Dec 15, 2015
6.702
6.919
6.690
6.725
27,905,700
+0.06(+0.83%)
Dec 14, 2015
6.605
6.697
6.429
6.669
24,958,872
+0.12(+1.83%)
Dec 11, 2015
6.923
7.113
6.531
6.549
22,985,280
-0.25(-3.67%)
Dec 10, 2015
6.831
6.840
6.711
6.799
24,574,590
-0.06(-0.88%)
Dec 09, 2015
6.923
7.108
6.780
6.859
30,878,816
-0.15(-2.11%)
Dec 08, 2015
6.970
7.062
6.753
7.007
25,153,530
-0.13(-1.81%)
Dec 07, 2015
6.928
7.150
6.891
7.136
20,668,146
+0.13(+1.88%)
Dec 04, 2015
6.622
7.039
6.553
7.004
26,078,058
+0.28(+4.10%)
Dec 03, 2015
6.903
7.059
6.710
6.728
41,080,612
-0.15(-2.21%)
Dec 02, 2015
7.073
7.151
6.843
6.880
27,555,642
-0.30(-4.23%)
Dec 01, 2015
6.848
7.308
6.834
7.184
54,555,284
+0.35(+5.05%)
Nov 30, 2015
6.549
6.903
6.526
6.839
63,224,944
+0.23(+3.55%)
Nov 27, 2015
6.498
6.737
6.466
6.604
13,128,502
+0.11(+1.63%)
Nov 25, 2015
6.401
6.498
6.498
6.498
49,276,772
+0.20(+3.14%)
Nov 24, 2015
6.250
6.454
6.213
6.300
52,379,676
-0.07(-1.16%)
Nov 23, 2015
6.521
6.539
6.245
6.374
33,283,772
-0.17(-2.53%)
Nov 20, 2015
6.342
6.733
6.296
6.539
40,329,100
+0.20(+3.12%)
Nov 19, 2015
6.226
6.392
6.222
6.342
28,621,320
+0.06(+1.03%)
Nov 18, 2015
6.203
6.319
6.069
6.277
28,293,166
+0.19(+3.18%)
Nov 17, 2015
6.157
6.208
6.038
6.084
26,989,998
-0.07(-1.20%)
Nov 16, 2015
6.153
6.263
6.047
6.157
29,946,582
-0.00(-0.07%)
Nov 13, 2015
6.263
6.332
6.052
6.162
32,430,636
-0.14(-2.26%)
Nov 12, 2015
6.355
6.360
6.254
6.305
44,267,120
-0.19(-2.91%)
Nov 11, 2015
6.535
6.585
6.484
6.493
23,922,252
-0.14(-2.08%)
Nov 10, 2015
6.503
6.645
6.447
6.631
32,111,714
+0.10(+1.48%)
Nov 09, 2015
6.562
6.664
6.507
6.535
38,088,096
-0.09(-1.39%)
Nov 06, 2015
6.065
6.664
6.052
6.627
65,297,800
+0.52(+8.43%)
Nov 05, 2015
6.277
6.392
6.038
6.111
48,218,228
-0.17(-2.78%)
Nov 04, 2015
6.622
6.677
6.263
6.286
68,482,328
-0.32(-4.87%)
Nov 03, 2015
6.475
6.770
6.293
6.608
87,365,792
-0.06(-0.90%)
Nov 02, 2015
6.898
6.981
6.378
6.668
88,800,344
-0.11(-1.56%)
Oct 30, 2015
7.317
7.409
6.774
6.774
5,322,220
-0.57(-7.71%)
Oct 29, 2015
7.368
7.487
7.156
7.340
631,131
-0.15(-2.03%)
Oct 28, 2015
7.317
7.524
7.292
7.492
643,898
+0.25(+3.50%)
Oct 27, 2015
7.621
7.708
7.179
7.239
1,382,049
-0.32(-4.20%)
Oct 26, 2015
7.874
7.874
7.506
7.556
1,118,645
-0.27(-3.41%)
Oct 23, 2015
7.938
7.938
7.754
7.823
130,182
+0.02(+0.29%)
Oct 22, 2015
7.690
7.846
7.474
7.800
239,027
+0.22(+2.85%)
Oct 21, 2015
7.938
7.984
7.547
7.584
170,791
-0.18(-2.31%)
Oct 20, 2015
7.478
7.791
7.478
7.764
1,542,012
+0.15(+1.93%)
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.