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
The Priceline Group
(NQ:
)
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:
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, 2013
1009
1017
1004
1011
0
-4.02(-0.40%)
Sep 27, 2013
1008
1020
1005
1015
0
+3.36(+0.33%)
Sep 26, 2013
1002
1014
999.48
1012
378,556
+14.29(+1.43%)
Sep 25, 2013
1007
1008
996.18
997.32
0
-8.67(-0.86%)
Sep 24, 2013
997.73
1014
989.26
1006
531,192
+9.23(+0.93%)
Sep 23, 2013
1000
1008
986.06
996.76
444,739
-6.25(-0.62%)
Sep 20, 2013
1001
1007
998.08
1003
0
+2.39(+0.24%)
Sep 19, 2013
997.48
1003
989.03
1001
539,673
+5.53(+0.56%)
Sep 18, 2013
967.26
1001
967.02
995.09
0
+24.85(+2.56%)
Sep 17, 2013
965.97
973.42
962.10
970.24
0
+2.50(+0.26%)
Sep 16, 2013
977.41
977.74
965.89
967.74
0
+0.92(+0.10%)
Sep 13, 2013
971.70
971.70
960.17
966.82
0
-2.97(-0.31%)
Sep 12, 2013
979.23
982.13
968.08
969.79
0
-11.77(-1.20%)
Sep 11, 2013
977.42
985.77
970.84
981.56
0
+4.06(+0.42%)
Sep 10, 2013
970.75
979.93
968.56
977.50
407,197
+11.84(+1.23%)
Sep 09, 2013
961.50
968.44
959.21
965.66
0
+6.51(+0.68%)
Sep 06, 2013
962.42
965.00
946.51
959.15
0
+1.35(+0.14%)
Sep 05, 2013
950.91
962.96
950.52
957.80
0
+5.35(+0.56%)
Sep 04, 2013
945.00
952.62
937.21
952.45
443,722
+9.62(+1.02%)
Sep 03, 2013
949.40
953.65
940.84
942.83
0
+4.30(+0.46%)
Aug 30, 2013
942.00
946.27
935.07
938.53
0
-2.12(-0.23%)
Aug 29, 2013
932.99
946.89
932.99
940.65
0
+6.04(+0.65%)
Aug 28, 2013
935.77
939.13
930.82
934.61
306,429
-0.99(-0.11%)
Aug 27, 2013
939.65
944.27
932.11
935.60
486,554
-13.94(-1.47%)
Aug 26, 2013
952.31
961.24
948.72
949.54
342,280
-4.69(-0.49%)
Aug 23, 2013
956.50
956.87
951.10
954.23
0
+2.08(+0.22%)
Aug 22, 2013
945.29
954.00
943.51
952.15
369,283
+11.95(+1.27%)
Aug 21, 2013
936.49
951.00
932.00
940.20
537,034
+7.43(+0.80%)
Aug 20, 2013
933.47
942.15
932.62
932.77
0
-0.36(-0.04%)
Aug 19, 2013
934.00
947.00
931.90
933.13
0
-6.94(-0.74%)
Aug 16, 2013
940.20
949.00
937.01
940.07
0
+1.28(+0.14%)
Aug 15, 2013
935.23
943.41
928.80
938.79
823,032
-1.21(-0.13%)
Aug 14, 2013
950.23
958.97
938.98
940.00
835,459
-13.61(-1.43%)
Aug 13, 2013
960.43
963.37
948.99
953.61
670,342
-4.41(-0.46%)
Aug 12, 2013
966.32
969.66
956.90
958.02
713,388
-11.87(-1.22%)
Aug 09, 2013
992.03
994.98
969.45
969.89
2,621,099
+36.14(+3.87%)
Aug 08, 2013
936.05
937.00
915.93
933.75
1,300,010
+6.17(+0.67%)
Aug 07, 2013
931.79
932.72
912.73
927.58
868,843
-7.80(-0.83%)
Aug 06, 2013
935.66
940.00
923.36
935.38
930,222
+6.80(+0.73%)
Aug 05, 2013
914.90
930.75
910.26
928.58
704,503
+20.22(+2.23%)
Aug 02, 2013
907.24
913.82
899.24
908.36
675,480
+4.01(+0.44%)
Aug 01, 2013
885.74
906.53
883.28
904.35
1,008,594
+28.68(+3.28%)
Jul 31, 2013
890.17
890.17
875.19
875.67
0
-11.19(-1.26%)
Jul 30, 2013
894.72
898.73
881.00
886.86
0
-1.25(-0.14%)
Jul 29, 2013
900.59
904.69
886.67
888.11
0
-11.97(-1.33%)
Jul 26, 2013
885.66
907.25
884.00
900.08
0
-11.92(-1.31%)
Jul 25, 2013
902.69
919.38
900.61
912.00
957,861
+17.98(+2.01%)
Jul 24, 2013
901.37
905.64
892.10
894.02
445,585
-1.77(-0.20%)
Jul 23, 2013
903.20
906.95
890.80
895.79
367,584
-4.69(-0.52%)
Jul 22, 2013
900.80
908.00
898.32
900.48
0
+4.19(+0.47%)
Jul 19, 2013
900.52
900.52
889.00
896.29
718,455
-3.31(-0.37%)
Jul 18, 2013
903.40
903.40
893.01
899.60
502,004
-6.87(-0.76%)
Jul 17, 2013
904.77
912.80
900.02
906.47
461,321
+4.42(+0.49%)
Jul 16, 2013
915.00
916.12
892.14
902.05
675,615
-9.61(-1.05%)
Jul 15, 2013
922.50
926.27
910.70
911.66
0
-8.73(-0.95%)
Jul 12, 2013
908.71
920.92
907.48
920.39
0
+10.04(+1.10%)
Jul 11, 2013
900.85
912.86
896.08
910.35
816,682
+18.03(+2.02%)
Jul 10, 2013
894.43
897.00
886.49
892.32
0
-4.74(-0.53%)
Jul 09, 2013
891.50
900.40
886.30
897.06
908,335
+8.43(+0.95%)
Jul 08, 2013
874.66
889.40
872.20
888.63
1,161,673
+33.47(+3.91%)
Jul 05, 2013
850.49
856.12
840.00
855.16
0
+9.76(+1.15%)
Jul 03, 2013
836.48
847.33
836.10
845.40
0
+4.34(+0.52%)
Jul 02, 2013
843.11
854.60
838.20
841.06
0
+0.32(+0.04%)
Jul 01, 2013
832.00
844.99
831.11
840.74
0
+14.07(+1.70%)
Jun 28, 2013
819.73
830.00
819.73
826.67
509,335
+4.28(+0.52%)
Jun 27, 2013
825.50
828.06
819.90
822.39
0
+2.83(+0.35%)
Jun 26, 2013
815.80
823.86
814.45
819.56
0
+9.99(+1.23%)
Jun 25, 2013
813.68
817.55
805.03
809.57
0
+4.56(+0.57%)
Jun 24, 2013
805.25
812.00
791.15
805.01
0
-8.04(-0.99%)
Jun 21, 2013
820.74
823.86
805.22
813.05
1,026,099
-2.64(-0.32%)
Jun 20, 2013
822.50
830.38
812.45
815.69
0
-12.86(-1.55%)
Jun 19, 2013
834.00
839.67
827.52
828.55
0
-6.27(-0.75%)
Jun 18, 2013
829.08
839.45
826.52
834.82
634,268
+9.28(+1.12%)
Jun 17, 2013
822.00
831.09
818.60
825.54
0
+9.79(+1.20%)
Jun 14, 2013
812.60
817.49
810.47
815.75
0
+0.93(+0.11%)
Jun 13, 2013
805.43
815.89
803.49
814.82
460,490
+6.92(+0.86%)
Jun 12, 2013
821.48
821.58
802.67
807.90
580,630
-5.52(-0.68%)
Jun 11, 2013
815.32
821.67
809.33
813.42
551,130
-10.03(-1.22%)
Jun 10, 2013
819.21
825.00
815.06
823.45
0
+7.00(+0.86%)
Jun 07, 2013
810.18
819.24
805.11
816.45
0
+10.55(+1.31%)
Jun 06, 2013
794.85
806.03
787.00
805.90
582,641
+10.40(+1.31%)
Jun 05, 2013
797.95
809.00
795.00
795.50
538,923
-3.19(-0.40%)
Jun 04, 2013
800.76
811.00
794.05
798.69
0
-3.93(-0.49%)
Jun 03, 2013
805.15
805.86
788.26
802.62
626,727
-1.31(-0.16%)
May 31, 2013
805.77
819.98
802.87
803.93
826,305
-3.61(-0.45%)
May 30, 2013
795.00
816.40
792.27
807.54
1,258,705
+15.27(+1.93%)
May 29, 2013
796.12
801.68
789.45
792.27
548,570
-12.06(-1.50%)
May 28, 2013
811.80
819.99
801.31
804.33
653,225
+3.21(+0.40%)
May 24, 2013
797.65
804.18
795.55
801.12
0
-2.48(-0.31%)
May 23, 2013
789.00
805.65
784.32
803.60
906,641
+5.57(+0.70%)
May 22, 2013
803.45
820.72
795.31
798.03
1,857,136
-27.93(-3.38%)
May 21, 2013
842.90
847.33
825.06
825.96
0
-16.54(-1.96%)
May 20, 2013
825.70
842.75
824.19
842.50
1,331,116
+28.84(+3.54%)
May 17, 2013
805.03
814.58
802.18
813.66
0
+13.58(+1.70%)
May 16, 2013
806.00
811.48
797.50
800.08
898,381
-5.67(-0.70%)
May 15, 2013
790.05
808.51
789.95
805.75
0
+28.31(+3.64%)
May 13, 2013
761.00
779.25
758.37
777.44
786,111
+12.03(+1.57%)
May 10, 2013
742.00
769.67
742.00
765.41
0
+27.91(+3.78%)
May 09, 2013
735.00
744.98
728.72
737.50
1,052,934
+2.23(+0.30%)
May 08, 2013
726.22
736.00
726.11
735.27
461,781
+10.22(+1.41%)
May 07, 2013
730.96
730.99
717.90
725.05
0
-1.66(-0.23%)
May 06, 2013
723.50
730.95
722.70
726.71
0
+1.94(+0.27%)
May 03, 2013
717.43
728.54
707.95
724.77
0
+16.82(+2.38%)
May 02, 2013
693.75
712.60
693.75
707.95
0
+13.89(+2.00%)
May 01, 2013
696.56
700.00
691.10
694.06
0
-1.93(-0.28%)
Apr 30, 2013
698.55
702.73
693.49
695.99
484,179
-3.44(-0.49%)
Apr 29, 2013
704.49
709.05
697.06
699.43
572,858
-1.76(-0.25%)
Apr 26, 2013
705.93
711.22
693.92
701.19
739,923
-10.03(-1.41%)
Apr 25, 2013
705.00
720.50
703.50
711.22
560,953
+10.42(+1.49%)
Apr 24, 2013
702.98
704.53
693.72
700.80
0
-1.55(-0.22%)
Apr 23, 2013
692.75
707.41
692.46
702.35
467,968
+11.48(+1.66%)
Apr 22, 2013
685.01
691.59
677.72
690.87
520,114
+7.30(+1.07%)
Apr 19, 2013
686.93
697.90
682.31
683.57
831,625
-6.44(-0.93%)
Apr 18, 2013
707.07
707.36
683.54
690.01
800,352
-18.79(-2.65%)
Apr 17, 2013
714.99
716.02
702.40
708.80
606,478
-11.90(-1.65%)
Apr 16, 2013
719.62
723.31
713.48
720.70
493,562
+9.32(+1.31%)
Apr 15, 2013
733.45
735.63
710.93
711.38
814,386
-31.73(-4.27%)
Apr 12, 2013
732.77
745.24
722.45
743.11
972,634
+9.12(+1.24%)
Apr 11, 2013
720.91
735.29
718.72
733.99
724,402
+15.05(+2.09%)
Apr 10, 2013
699.05
719.71
697.24
718.94
652,078
+22.81(+3.28%)
Apr 09, 2013
696.00
700.71
690.65
696.13
321,205
-0.40(-0.06%)
Apr 08, 2013
691.76
696.81
688.10
696.53
292,839
+3.22(+0.46%)
Apr 05, 2013
693.22
697.76
687.42
693.31
481,395
-8.04(-1.15%)
Apr 04, 2013
698.00
702.13
689.00
701.35
469,872
+2.63(+0.38%)
Apr 03, 2013
706.24
707.27
697.11
698.72
505,753
-7.19(-1.02%)
Apr 02, 2013
701.49
706.00
698.52
705.91
512,291
+10.15(+1.46%)
Apr 01, 2013
689.08
697.92
686.81
695.76
578,615
+7.60(+1.10%)
Mar 28, 2013
694.30
694.80
686.01
688.16
539,605
-6.70(-0.96%)
Mar 27, 2013
687.60
695.53
682.50
694.86
407,194
+0.27(+0.04%)
Mar 26, 2013
697.88
700.00
693.24
694.59
278,779
-1.05(-0.15%)
Mar 25, 2013
700.02
703.50
693.30
695.64
370,475
-2.27(-0.33%)
Mar 22, 2013
689.36
697.92
686.00
697.91
560,447
+13.92(+2.04%)
Mar 21, 2013
688.44
699.49
683.51
683.99
537,077
-3.59(-0.52%)
Mar 20, 2013
689.68
691.22
685.53
687.58
379,173
+3.43(+0.50%)
Mar 19, 2013
697.53
702.69
679.71
684.15
940,552
-12.66(-1.82%)
Mar 18, 2013
706.43
707.62
694.90
696.81
597,304
-16.69(-2.34%)
Mar 15, 2013
711.61
716.44
711.06
713.50
697,822
+0.35(+0.05%)
Mar 14, 2013
715.40
717.80
708.86
713.15
383,392
-2.38(-0.33%)
Mar 13, 2013
723.00
723.73
714.53
715.53
376,177
-6.51(-0.90%)
Mar 12, 2013
723.00
727.38
714.56
722.04
523,511
-3.03(-0.42%)
Mar 11, 2013
721.01
725.92
719.79
725.07
459,607
+4.15(+0.58%)
Mar 08, 2013
722.06
724.30
716.02
720.92
470,801
+1.89(+0.26%)
Mar 07, 2013
722.15
723.74
716.53
719.03
462,607
+0.13(+0.02%)
Mar 06, 2013
721.07
728.70
717.03
718.90
492,068
+0.49(+0.07%)
Mar 05, 2013
716.00
723.05
715.30
718.41
707,979
+4.40(+0.62%)
Mar 04, 2013
694.55
714.71
692.47
714.01
890,594
+18.39(+2.64%)
Mar 01, 2013
689.05
698.77
683.68
695.62
1,009,128
+6.51(+0.94%)
Feb 28, 2013
691.49
692.78
680.69
689.11
1,088,128
-6.80(-0.98%)
Feb 27, 2013
709.05
712.50
692.00
695.91
2,010,289
+17.42(+2.57%)
Feb 26, 2013
671.65
680.50
665.05
678.49
1,314,426
+6.95(+1.03%)
Feb 25, 2013
686.94
692.00
671.54
671.54
713,282
-13.16(-1.92%)
Feb 22, 2013
688.50
689.90
680.92
684.70
543,031
+1.37(+0.20%)
Feb 21, 2013
688.50
690.56
675.11
683.33
1,109,574
-4.87(-0.71%)
Feb 20, 2013
705.21
707.57
687.64
688.20
573,356
-15.27(-2.17%)
Feb 19, 2013
703.16
707.57
700.52
703.47
476,667
+1.21(+0.17%)
Feb 15, 2013
704.20
706.23
698.50
702.26
669,721
-3.36(-0.48%)
Feb 14, 2013
699.95
707.99
697.66
705.62
345,682
+1.45(+0.21%)
Feb 13, 2013
703.00
708.00
698.90
704.17
333,954
+0.79(+0.11%)
Feb 12, 2013
696.80
705.77
695.37
703.38
487,096
+7.27(+1.04%)
Feb 11, 2013
699.68
700.00
692.16
696.11
301,513
-4.72(-0.67%)
Feb 08, 2013
693.55
702.04
691.47
700.83
468,698
+10.14(+1.47%)
Feb 07, 2013
694.10
697.46
679.65
690.69
444,358
-3.41(-0.49%)
Feb 06, 2013
693.77
704.17
690.00
694.10
652,117
+14.81(+2.18%)
Feb 04, 2013
681.86
686.01
678.73
679.29
507,168
-6.27(-0.91%)
Feb 01, 2013
693.12
698.03
684.68
685.56
915,037
+0.09(+0.01%)
Jan 31, 2013
675.96
687.34
673.72
685.47
1,053,756
-9.62(-1.38%)
Jan 30, 2013
701.90
705.43
694.00
695.09
428,978
-5.20(-0.74%)
Jan 29, 2013
703.16
708.75
694.02
700.29
528,726
-4.69(-0.67%)
Jan 28, 2013
718.65
721.96
700.40
704.98
925,594
-13.84(-1.93%)
Jan 25, 2013
682.00
719.37
681.05
718.82
1,574,932
+39.27(+5.78%)
Jan 24, 2013
671.84
681.72
670.87
679.55
630,597
+7.29(+1.08%)
Jan 23, 2013
674.91
675.99
668.11
672.26
364,832
+0.99(+0.15%)
Jan 22, 2013
671.50
678.88
668.51
671.27
552,046
-1.45(-0.22%)
Jan 18, 2013
669.97
677.08
668.55
672.72
598,526
+2.83(+0.42%)
Jan 17, 2013
670.73
675.30
661.34
669.89
547,274
+2.05(+0.31%)
Jan 16, 2013
661.10
671.00
658.25
667.84
396,370
+4.49(+0.68%)
Jan 15, 2013
658.38
665.79
653.54
663.35
397,831
+0.43(+0.06%)
Jan 14, 2013
657.77
667.87
657.25
662.92
523,621
+7.43(+1.13%)
Jan 11, 2013
653.48
657.38
650.35
655.49
368,191
+1.87(+0.29%)
Jan 10, 2013
655.24
657.83
645.55
653.62
385,574
+2.03(+0.31%)
Jan 09, 2013
655.92
658.23
650.18
651.59
306,896
-5.83(-0.89%)
Jan 08, 2013
657.72
662.98
654.30
657.42
455,588
+0.04(+0.01%)
Jan 07, 2013
648.00
659.99
644.37
657.38
557,156
+8.97(+1.38%)
Jan 04, 2013
648.25
649.87
642.00
648.41
404,556
-0.32(-0.05%)
Jan 03, 2013
652.59
659.00
645.87
648.73
925,517
+10.33(+1.62%)
Jan 02, 2013
636.17
638.40
627.67
638.40
680,947
+18.01(+2.90%)
Dec 31, 2012
607.15
623.00
601.50
620.39
581,017
+11.51(+1.89%)
Dec 28, 2012
606.60
614.24
604.10
608.88
362,915
-1.15(-0.19%)
Dec 27, 2012
604.43
612.34
597.15
610.03
410,877
+7.66(+1.27%)
Dec 26, 2012
615.16
617.46
600.39
602.37
489,067
-14.97(-2.42%)
Dec 24, 2012
614.36
619.00
612.25
617.34
177,921
-1.54(-0.25%)
Dec 21, 2012
622.63
625.64
612.12
618.88
936,973
-11.95(-1.89%)
Dec 20, 2012
628.98
633.85
622.86
630.83
309,158
+3.60(+0.57%)
Dec 19, 2012
632.74
638.64
626.00
627.23
597,020
-5.51(-0.87%)
Dec 18, 2012
620.30
634.72
618.52
632.74
664,875
+15.87(+2.57%)
Dec 17, 2012
613.03
617.90
606.45
616.87
538,783
+3.33(+0.54%)
Dec 14, 2012
610.32
617.93
609.43
613.54
393,396
+0.46(+0.08%)
Dec 13, 2012
625.51
628.32
607.55
613.08
749,315
-11.65(-1.86%)
Dec 12, 2012
626.50
631.98
623.42
624.73
689,946
+1.51(+0.24%)
Dec 11, 2012
631.01
634.40
621.09
623.22
845,794
-2.74(-0.44%)
Dec 10, 2012
645.89
649.99
623.10
625.96
1,221,756
-33.14(-5.03%)
Dec 07, 2012
667.00
672.95
656.65
659.10
542,532
-5.04(-0.76%)
Dec 06, 2012
664.00
670.36
658.01
664.14
447,394
-0.09(-0.01%)
Dec 05, 2012
664.38
667.60
654.13
664.23
449,766
+0.42(+0.06%)
Dec 04, 2012
665.50
668.98
659.51
663.81
470,197
+0.62(+0.09%)
Nov 30, 2012
663.24
666.30
656.66
663.19
646,192
-2.55(-0.38%)
Nov 29, 2012
661.25
672.44
660.00
665.74
1,087,438
+7.69(+1.17%)
Nov 28, 2012
635.92
659.89
632.78
658.05
817,183
+21.30(+3.35%)
Nov 27, 2012
638.86
644.92
633.85
636.75
444,581
-3.24(-0.51%)
Nov 26, 2012
640.87
643.50
636.56
639.99
287,326
-1.92(-0.30%)
Nov 23, 2012
642.03
643.09
636.78
641.91
196,701
+2.33(+0.36%)
Nov 21, 2012
636.23
643.49
634.85
639.58
364,869
+4.00(+0.63%)
Nov 20, 2012
627.52
639.00
624.69
635.58
576,868
+10.08(+1.61%)
Nov 19, 2012
624.54
629.00
620.79
625.50
509,952
+10.72(+1.74%)
Nov 16, 2012
616.94
623.69
611.30
614.78
883,243
-2.74(-0.44%)
Nov 15, 2012
614.99
622.50
611.55
617.52
649,127
+1.12(+0.18%)
Nov 14, 2012
634.03
635.21
615.77
616.40
730,318
-13.91(-2.21%)
Nov 13, 2012
629.36
640.93
628.40
630.31
555,291
-3.12(-0.49%)
Nov 12, 2012
629.10
635.75
626.00
633.43
578,607
+7.56(+1.21%)
Nov 09, 2012
618.50
632.59
616.04
625.87
1,250,794
-2.00(-0.32%)
Nov 08, 2012
632.35
640.65
627.11
627.87
676,395
-6.74(-1.06%)
Nov 07, 2012
639.30
643.00
628.13
634.61
784,960
-10.29(-1.60%)
Nov 06, 2012
635.82
645.88
634.00
644.90
756,479
+10.11(+1.59%)
Nov 05, 2012
634.80
635.97
627.34
634.79
807,588
+0.05(+0.01%)
Nov 02, 2012
650.06
657.60
634.04
634.74
2,513,437
+48.64(+8.30%)
Nov 01, 2012
574.90
586.84
568.62
586.10
1,275,394
+12.33(+2.15%)
Oct 31, 2012
579.25
579.33
569.05
573.77
774,811
-5.69(-0.98%)
Oct 26, 2012
582.00
579.46
579.46
579.46
1,953,800
+21.59(+3.87%)
Oct 25, 2012
568.62
570.71
556.45
557.87
1,015,325
-5.80(-1.03%)
Oct 24, 2012
573.30
574.47
560.40
563.67
670,152
-5.37(-0.94%)
Oct 23, 2012
555.00
575.00
553.97
569.04
779,927
+8.54(+1.52%)
Oct 19, 2012
578.60
578.61
555.47
560.50
2,024,595
-21.88(-3.76%)
Oct 18, 2012
598.23
598.23
570.68
582.38
1,453,172
-15.86(-2.65%)
Oct 17, 2012
597.68
606.65
593.62
598.24
701,085
+0.47(+0.08%)
Oct 16, 2012
605.04
608.88
595.76
597.77
722,144
-3.25(-0.54%)
Oct 15, 2012
594.00
601.80
585.25
601.02
624,869
+7.87(+1.33%)
Oct 12, 2012
589.75
596.05
588.90
593.15
801,222
-4.99(-0.83%)
Oct 11, 2012
610.11
610.69
590.66
598.14
1,249,171
-4.27(-0.71%)
Oct 10, 2012
619.31
619.31
599.71
602.41
1,320,779
-15.48(-2.51%)
Oct 09, 2012
629.76
634.06
617.16
617.89
687,942
-13.07(-2.07%)
Oct 08, 2012
627.55
632.93
622.15
630.96
486,703
-0.93(-0.15%)
Oct 05, 2012
638.47
643.88
628.19
631.89
938,831
-3.15(-0.50%)
Oct 04, 2012
624.96
637.58
623.12
635.04
745,815
+12.22(+1.96%)
Oct 03, 2012
618.55
625.30
614.18
622.82
607,400
+6.54(+1.06%)
Oct 02, 2012
627.90
628.67
611.44
616.28
894,240
-8.58(-1.37%)
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.