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
Regions Financial
(NY:
RF
)
20.18
+0.08 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2014
7.381
7.425
7.308
7.352
19,476,002
-0.01(-0.20%)
Sep 29, 2014
7.323
7.418
7.315
7.367
14,209,377
-0.04(-0.59%)
Sep 26, 2014
7.381
7.440
7.367
7.411
17,381,190
+0.04(+0.60%)
Sep 25, 2014
7.433
7.447
7.330
7.367
15,578,941
-0.09(-1.18%)
Sep 24, 2014
7.447
7.483
7.367
7.455
19,321,470
+0.00(+0.00%)
Sep 23, 2014
7.550
7.594
7.455
7.455
15,710,654
-0.12(-1.55%)
Sep 22, 2014
7.660
7.667
7.557
7.572
19,470,580
-0.07(-0.96%)
Sep 19, 2014
7.769
7.784
7.601
7.645
21,495,392
-0.07(-0.95%)
Sep 18, 2014
7.645
7.784
7.630
7.718
29,565,586
+0.12(+1.54%)
Sep 17, 2014
7.476
7.696
7.462
7.601
34,943,748
+0.12(+1.66%)
Sep 16, 2014
7.491
7.561
7.469
7.476
16,693,421
-0.05(-0.68%)
Sep 15, 2014
7.550
7.594
7.476
7.528
20,158,354
-0.05(-0.68%)
Sep 12, 2014
7.550
7.630
7.528
7.579
33,719,516
+0.05(+0.68%)
Sep 11, 2014
7.425
7.535
7.425
7.528
17,259,300
+0.06(+0.78%)
Sep 10, 2014
7.293
7.491
7.286
7.469
23,454,454
+0.18(+2.51%)
Sep 09, 2014
7.366
7.388
7.286
7.286
16,561,540
-0.11(-1.48%)
Sep 08, 2014
7.374
7.403
7.337
7.395
10,274,346
+0.01(+0.10%)
Sep 05, 2014
7.373
7.395
7.301
7.388
10,373,668
+0.00(+0.00%)
Sep 04, 2014
7.403
7.476
7.388
7.388
14,933,529
+0.01(+0.20%)
Sep 03, 2014
7.446
7.483
7.359
7.374
25,026,618
-0.04(-0.59%)
Sep 02, 2014
7.417
7.486
7.359
7.417
22,209,960
+0.02(+0.30%)
Aug 29, 2014
7.374
7.395
7.395
7.395
10,034,715
+0.03(+0.40%)
Aug 28, 2014
7.381
7.395
7.344
7.366
8,217,150
-0.04(-0.49%)
Aug 27, 2014
7.490
7.497
7.388
7.403
8,343,715
-0.07(-0.97%)
Aug 26, 2014
7.454
7.512
7.425
7.476
15,161,375
+0.03(+0.39%)
Aug 25, 2014
7.403
7.461
7.388
7.446
9,595,711
+0.09(+1.19%)
Aug 22, 2014
7.359
7.461
7.330
7.359
10,701,727
-0.01(-0.20%)
Aug 21, 2014
7.257
7.417
7.242
7.374
16,472,226
+0.12(+1.61%)
Aug 20, 2014
7.199
7.279
7.199
7.257
10,326,576
+0.06(+0.81%)
Aug 19, 2014
7.264
7.308
7.191
7.199
15,940,034
-0.05(-0.70%)
Aug 18, 2014
7.177
7.301
7.155
7.250
13,547,137
+0.12(+1.74%)
Aug 15, 2014
7.235
7.304
7.097
7.126
24,208,398
-0.09(-1.21%)
Aug 14, 2014
7.213
7.264
7.184
7.213
11,030,632
-0.01(-0.10%)
Aug 13, 2014
7.119
7.235
7.118
7.221
23,466,186
+0.12(+1.75%)
Aug 12, 2014
7.075
7.148
7.075
7.097
8,915,122
+0.01(+0.21%)
Aug 11, 2014
7.155
7.162
7.075
7.082
11,361,971
-0.03(-0.41%)
Aug 08, 2014
7.104
7.108
7.038
7.111
18,159,622
+0.04(+0.51%)
Aug 07, 2014
7.206
7.206
7.031
7.075
17,444,870
-0.09(-1.32%)
Aug 06, 2014
7.155
7.282
7.133
7.170
16,870,980
-0.01(-0.10%)
Aug 05, 2014
7.191
7.286
7.148
7.177
14,930,887
-0.07(-0.91%)
Aug 04, 2014
7.293
7.337
7.162
7.242
17,560,532
-0.04(-0.50%)
Aug 01, 2014
7.344
7.379
7.191
7.279
19,852,098
-0.11(-1.48%)
Jul 31, 2014
7.454
7.497
7.366
7.388
20,421,730
-0.12(-1.55%)
Jul 30, 2014
7.468
7.556
7.432
7.505
13,999,986
+0.09(+1.18%)
Jul 29, 2014
7.432
7.483
7.395
7.417
14,586,238
-0.04(-0.59%)
Jul 28, 2014
7.541
7.556
7.439
7.461
13,917,977
-0.09(-1.16%)
Jul 25, 2014
7.468
7.563
7.468
7.548
16,354,801
+0.05(+0.68%)
Jul 24, 2014
7.374
7.519
7.359
7.497
21,371,974
+0.14(+1.88%)
Jul 23, 2014
7.344
7.432
7.321
7.359
21,416,206
+0.00(+0.00%)
Jul 22, 2014
7.519
7.541
7.242
7.359
37,535,372
-0.07(-0.88%)
Jul 21, 2014
7.468
7.468
7.366
7.425
37,199,040
-0.04(-0.59%)
Jul 18, 2014
7.497
7.530
7.417
7.468
22,276,988
+0.03(+0.39%)
Jul 17, 2014
7.709
7.723
7.417
7.439
31,730,236
-0.31(-3.95%)
Jul 16, 2014
7.862
7.862
7.731
7.745
14,321,700
-0.07(-0.93%)
Jul 15, 2014
7.774
7.862
7.760
7.818
14,662,001
+0.08(+1.04%)
Jul 14, 2014
7.803
7.825
7.723
7.738
8,073,368
+0.01(+0.09%)
Jul 11, 2014
7.658
7.789
7.621
7.731
14,564,907
+0.04(+0.57%)
Jul 10, 2014
7.629
7.738
7.592
7.687
16,730,194
-0.06(-0.75%)
Jul 09, 2014
7.723
7.781
7.716
7.745
11,352,340
+0.04(+0.57%)
Jul 08, 2014
7.811
7.840
7.680
7.701
12,633,897
-0.15(-1.86%)
Jul 07, 2014
7.891
7.891
7.818
7.847
13,716,252
-0.07(-0.92%)
Jul 03, 2014
7.869
7.920
7.920
7.920
7,514,439
+0.12(+1.59%)
Jul 02, 2014
7.854
7.898
7.789
7.796
9,390,037
-0.04(-0.56%)
Jul 01, 2014
7.789
7.913
7.782
7.840
12,853,551
+0.10(+1.32%)
Jun 30, 2014
7.731
7.811
7.731
7.738
12,290,440
-0.04(-0.47%)
Jun 27, 2014
7.782
7.833
7.738
7.774
13,813,397
-0.01(-0.09%)
Jun 26, 2014
7.782
7.796
7.665
7.782
13,297,134
+0.00(+0.00%)
Jun 25, 2014
7.694
7.807
7.599
7.782
19,818,902
+0.07(+0.95%)
Jun 24, 2014
7.774
7.840
7.709
7.709
16,079,557
-0.09(-1.21%)
Jun 23, 2014
7.854
7.862
7.752
7.803
23,279,042
-0.04(-0.56%)
Jun 20, 2014
7.840
7.891
7.752
7.847
41,706,700
+0.06(+0.75%)
Jun 19, 2014
7.825
7.854
7.731
7.789
13,264,617
-0.03(-0.37%)
Jun 18, 2014
7.833
7.858
7.774
7.818
19,723,888
-0.01(-0.09%)
Jun 17, 2014
7.701
7.898
7.694
7.825
19,978,084
+0.11(+1.42%)
Jun 16, 2014
7.782
7.796
7.687
7.716
19,904,484
-0.09(-1.12%)
Jun 13, 2014
7.745
7.825
7.694
7.803
24,294,056
+0.07(+0.94%)
Jun 12, 2014
7.825
7.869
7.694
7.731
16,066,749
-0.09(-1.12%)
Jun 11, 2014
7.876
7.884
7.782
7.818
13,786,439
-0.06(-0.74%)
Jun 10, 2014
7.905
7.905
7.760
7.876
14,465,495
+0.17(+2.16%)
Jun 06, 2014
7.695
7.753
7.659
7.709
12,638,362
+0.02(+0.28%)
Jun 05, 2014
7.637
7.709
7.543
7.688
22,768,978
+0.08(+1.05%)
Jun 04, 2014
7.543
7.655
7.514
7.608
30,877,158
+0.04(+0.48%)
Jun 03, 2014
7.470
7.608
7.434
7.572
19,721,526
+0.07(+0.97%)
Jun 02, 2014
7.383
7.521
7.361
7.499
18,930,278
+0.11(+1.47%)
May 30, 2014
7.325
7.398
7.318
7.390
14,450,208
+0.07(+0.89%)
May 29, 2014
7.318
7.387
7.267
7.325
15,590,438
+0.00(+0.00%)
May 28, 2014
7.332
7.379
7.289
7.325
15,902,228
-0.01(-0.20%)
May 27, 2014
7.347
7.434
7.311
7.340
13,419,826
+0.04(+0.50%)
May 23, 2014
7.311
7.303
7.303
7.303
11,385,499
+0.01(+0.07%)
May 22, 2014
7.325
7.372
7.260
7.298
8,903,738
-0.03(-0.37%)
May 21, 2014
7.253
7.376
7.253
7.325
10,114,134
+0.09(+1.20%)
May 20, 2014
7.260
7.289
7.180
7.238
16,625,223
-0.04(-0.50%)
May 19, 2014
7.144
7.282
7.137
7.274
11,983,665
+0.11(+1.52%)
May 16, 2014
7.260
7.289
7.108
7.166
19,682,484
-0.12(-1.59%)
May 15, 2014
7.369
7.383
7.180
7.282
28,026,484
-0.11(-1.47%)
May 14, 2014
7.528
7.543
7.354
7.390
23,068,588
-0.17(-2.30%)
May 13, 2014
7.651
7.659
7.550
7.564
19,111,044
-0.06(-0.76%)
May 12, 2014
7.477
7.630
7.448
7.622
21,028,620
+0.18(+2.44%)
May 09, 2014
7.347
7.448
7.274
7.441
11,949,682
+0.07(+0.89%)
May 08, 2014
7.405
7.528
7.361
7.376
20,367,904
-0.06(-0.78%)
May 07, 2014
7.369
7.441
7.296
7.434
18,467,120
+0.10(+1.38%)
May 06, 2014
7.419
7.456
7.318
7.332
14,275,828
-0.10(-1.37%)
May 05, 2014
7.499
7.499
7.376
7.434
16,556,282
+0.01(+0.10%)
May 02, 2014
7.419
7.615
7.412
7.427
16,144,197
+0.02(+0.29%)
May 01, 2014
7.390
7.448
7.332
7.405
19,408,732
+0.05(+0.69%)
Apr 30, 2014
7.296
7.376
7.253
7.354
14,632,942
+0.04(+0.50%)
Apr 29, 2014
7.354
7.383
7.282
7.318
9,890,437
+0.01(+0.20%)
Apr 28, 2014
7.398
7.427
7.238
7.303
21,336,546
-0.06(-0.79%)
Apr 25, 2014
7.448
7.485
7.325
7.361
17,736,538
-0.12(-1.55%)
Apr 24, 2014
7.579
7.593
7.441
7.477
16,337,586
-0.07(-0.96%)
Apr 23, 2014
7.535
7.630
7.499
7.550
16,374,863
+0.01(+0.19%)
Apr 22, 2014
7.543
7.644
7.456
7.535
26,900,786
+0.08(+1.07%)
Apr 21, 2014
7.427
7.485
7.376
7.456
17,227,694
+0.04(+0.59%)
Apr 17, 2014
7.485
7.412
7.412
7.412
24,591,736
-0.09(-1.16%)
Apr 16, 2014
7.485
7.521
7.405
7.499
14,747,177
+0.05(+0.68%)
Apr 15, 2014
7.398
7.456
7.285
7.448
18,107,584
+0.07(+0.88%)
Apr 14, 2014
7.514
7.557
7.253
7.383
19,384,540
+0.01(+0.10%)
Apr 11, 2014
7.325
7.463
7.224
7.376
29,173,048
-0.09(-1.17%)
Apr 10, 2014
7.775
7.815
7.463
7.463
31,773,422
-0.29(-3.74%)
Apr 09, 2014
7.738
7.818
7.709
7.753
17,912,982
+0.02(+0.28%)
Apr 08, 2014
7.782
7.855
7.659
7.731
17,686,100
-0.06(-0.74%)
Apr 07, 2014
7.949
7.956
7.695
7.789
21,425,146
-0.17(-2.10%)
Apr 04, 2014
8.072
8.159
7.934
7.956
21,360,064
-0.08(-0.99%)
Apr 03, 2014
8.039
8.072
7.913
8.036
17,626,036
-0.01(-0.09%)
Apr 02, 2014
8.181
8.181
7.978
8.043
28,234,290
-0.12(-1.42%)
Apr 01, 2014
8.065
8.181
8.029
8.159
20,032,606
+0.10(+1.26%)
Mar 31, 2014
7.992
8.065
7.971
8.058
14,603,252
+0.12(+1.46%)
Mar 28, 2014
7.847
8.029
7.811
7.942
18,495,998
+0.12(+1.48%)
Mar 27, 2014
7.934
7.967
7.775
7.826
25,509,018
-0.15(-1.91%)
Mar 26, 2014
8.101
8.152
7.956
7.978
18,774,148
-0.08(-0.99%)
Mar 25, 2014
8.072
8.087
7.971
8.058
16,235,591
+0.03(+0.36%)
Mar 24, 2014
8.087
8.210
8.000
8.029
26,551,220
-0.01(-0.18%)
Mar 21, 2014
8.340
8.369
8.036
8.043
69,724,176
-0.15(-1.86%)
Mar 20, 2014
8.007
8.246
8.000
8.195
29,215,594
+0.15(+1.89%)
Mar 19, 2014
7.847
8.108
7.826
8.043
30,069,034
+0.20(+2.59%)
Mar 18, 2014
7.847
7.898
7.789
7.840
13,046,490
+0.01(+0.09%)
Mar 17, 2014
7.746
7.876
7.746
7.833
19,302,424
+0.12(+1.60%)
Mar 14, 2014
7.724
7.826
7.688
7.709
14,760,605
-0.03(-0.37%)
Mar 13, 2014
7.826
7.905
7.724
7.738
19,703,502
-0.06(-0.74%)
Mar 12, 2014
7.789
7.811
7.673
7.796
14,191,915
-0.01(-0.19%)
Mar 11, 2014
7.891
7.934
7.775
7.811
20,005,002
-0.07(-0.92%)
Mar 10, 2014
7.956
7.999
7.833
7.883
19,911,896
-0.11(-1.36%)
Mar 07, 2014
7.941
8.035
7.927
7.992
27,212,240
+0.16(+2.03%)
Mar 06, 2014
7.797
7.891
7.775
7.833
20,830,278
+0.07(+0.93%)
Mar 05, 2014
7.782
7.869
7.739
7.760
22,048,334
-0.04(-0.46%)
Mar 04, 2014
7.717
7.825
7.688
7.797
17,927,664
+0.18(+2.37%)
Mar 03, 2014
7.637
7.666
7.565
7.616
16,127,235
-0.08(-1.03%)
Feb 28, 2014
7.652
7.786
7.623
7.695
18,831,636
+0.05(+0.66%)
Feb 27, 2014
7.601
7.659
7.543
7.645
10,869,977
+0.04(+0.48%)
Feb 26, 2014
7.580
7.616
7.514
7.609
15,031,715
+0.05(+0.67%)
Feb 25, 2014
7.565
7.609
7.507
7.558
18,229,272
+0.01(+0.10%)
Feb 24, 2014
7.442
7.587
7.406
7.551
17,848,014
+0.14(+1.95%)
Feb 21, 2014
7.392
7.500
7.370
7.406
15,077,955
+0.01(+0.20%)
Feb 20, 2014
7.305
7.420
7.254
7.392
18,405,618
+0.09(+1.19%)
Feb 19, 2014
7.486
7.496
7.283
7.305
19,023,906
-0.20(-2.60%)
Feb 18, 2014
7.486
7.536
7.471
7.500
8,685,946
+0.01(+0.19%)
Feb 14, 2014
7.449
7.486
7.486
7.486
10,423,075
+0.04(+0.49%)
Feb 13, 2014
7.345
7.457
7.326
7.449
11,747,719
+0.04(+0.49%)
Feb 12, 2014
7.449
7.543
7.392
7.413
12,893,932
-0.04(-0.49%)
Feb 11, 2014
7.370
7.471
7.312
7.449
16,883,474
+0.07(+0.98%)
Feb 10, 2014
7.406
7.449
7.319
7.377
15,023,242
-0.02(-0.29%)
Feb 07, 2014
7.457
7.507
7.312
7.399
24,386,190
-0.03(-0.39%)
Feb 06, 2014
7.175
7.435
7.146
7.428
24,182,814
+0.27(+3.74%)
Feb 05, 2014
7.182
7.218
7.109
7.160
20,724,934
-0.05(-0.70%)
Feb 04, 2014
7.167
7.334
7.091
7.211
21,325,374
+0.11(+1.53%)
Feb 03, 2014
7.370
7.370
7.081
7.102
25,246,274
-0.25(-3.44%)
Jan 31, 2014
7.442
7.457
7.341
7.355
21,559,036
-0.19(-2.49%)
Jan 30, 2014
7.543
7.558
7.446
7.543
11,846,515
+0.09(+1.16%)
Jan 29, 2014
7.572
7.594
7.399
7.457
25,591,310
-0.16(-2.09%)
Jan 28, 2014
7.630
7.656
7.500
7.616
18,528,224
+0.09(+1.15%)
Jan 27, 2014
7.666
7.674
7.464
7.529
23,087,856
-0.10(-1.33%)
Jan 24, 2014
7.840
7.869
7.609
7.630
30,726,800
-0.27(-3.39%)
Jan 23, 2014
7.912
7.919
7.782
7.898
34,089,380
-0.07(-0.91%)
Jan 22, 2014
7.869
8.014
7.836
7.970
27,941,468
+0.12(+1.47%)
Jan 21, 2014
7.674
7.891
7.594
7.854
54,928,976
+0.21(+2.74%)
Jan 17, 2014
7.594
7.645
7.645
7.645
32,211,096
+0.07(+0.86%)
Jan 16, 2014
7.630
7.645
7.529
7.580
19,145,912
-0.11(-1.41%)
Jan 15, 2014
7.500
7.729
7.500
7.688
31,791,840
+0.19(+2.51%)
Jan 14, 2014
7.536
7.587
7.442
7.500
24,724,640
+0.04(+0.58%)
Jan 13, 2014
7.565
7.601
7.420
7.457
22,955,792
-0.12(-1.62%)
Jan 10, 2014
7.514
7.601
7.471
7.580
28,504,400
+0.02(+0.29%)
Jan 09, 2014
7.428
7.561
7.428
7.558
46,859,456
+0.14(+1.95%)
Jan 08, 2014
7.312
7.442
7.298
7.413
25,219,760
+0.11(+1.49%)
Jan 07, 2014
7.370
7.392
7.250
7.305
30,159,532
+0.02(+0.30%)
Jan 06, 2014
7.254
7.366
7.243
7.283
36,526,096
+0.14(+2.03%)
Jan 03, 2014
7.175
7.203
7.109
7.138
9,229,500
-0.01(-0.20%)
Jan 02, 2014
7.131
7.225
7.109
7.153
16,819,794
+0.00(+0.00%)
Dec 31, 2013
7.117
7.153
7.153
7.153
9,366,858
+0.04(+0.51%)
Dec 30, 2013
7.109
7.131
7.066
7.117
6,508,525
+0.01(+0.10%)
Dec 27, 2013
7.160
7.160
7.088
7.109
6,540,958
-0.04(-0.51%)
Dec 26, 2013
7.124
7.167
7.117
7.146
7,323,741
+0.02(+0.30%)
Dec 24, 2013
7.095
7.138
7.066
7.124
5,506,837
+0.02(+0.31%)
Dec 23, 2013
6.990
7.109
6.972
7.102
10,258,863
+0.14(+1.97%)
Dec 20, 2013
6.972
7.029
6.929
6.965
24,298,096
+0.03(+0.42%)
Dec 19, 2013
6.892
6.979
6.885
6.936
15,167,868
-0.01(-0.10%)
Dec 18, 2013
6.929
6.958
6.827
6.943
25,399,506
+0.06(+0.84%)
Dec 17, 2013
6.914
6.950
6.871
6.885
11,113,320
-0.04(-0.52%)
Dec 16, 2013
6.950
6.965
6.900
6.921
11,740,324
+0.03(+0.42%)
Dec 13, 2013
6.885
6.914
6.835
6.892
20,101,466
+0.01(+0.11%)
Dec 12, 2013
6.806
6.950
6.791
6.885
20,099,398
+0.07(+1.06%)
Dec 11, 2013
6.979
6.987
6.791
6.813
21,016,126
-0.08(-1.15%)
Dec 10, 2013
6.936
6.972
6.741
6.892
36,850,252
-0.05(-0.73%)
Dec 09, 2013
7.037
7.058
6.929
6.943
20,666,284
-0.06(-0.82%)
Dec 06, 2013
6.986
7.080
6.979
7.001
22,612,002
+0.11(+1.57%)
Dec 05, 2013
6.900
6.975
6.885
6.892
14,322,242
-0.08(-1.14%)
Dec 04, 2013
6.892
7.080
6.885
6.972
21,783,832
+0.09(+1.26%)
Dec 03, 2013
7.015
7.022
6.842
6.885
22,496,486
-0.14(-1.95%)
Dec 02, 2013
7.022
7.159
7.015
7.022
16,937,590
+0.01(+0.10%)
Nov 29, 2013
7.087
7.094
6.993
7.015
6,745,695
-0.06(-0.92%)
Nov 27, 2013
7.037
7.159
7.022
7.080
12,778,558
+0.04(+0.61%)
Nov 26, 2013
7.109
7.138
7.029
7.037
14,198,932
-0.04(-0.61%)
Nov 25, 2013
7.145
7.195
7.073
7.080
13,499,987
-0.03(-0.41%)
Nov 22, 2013
7.044
7.109
6.994
7.109
9,715,337
+0.09(+1.23%)
Nov 21, 2013
6.907
7.087
6.907
7.022
16,298,165
+0.09(+1.35%)
Nov 20, 2013
6.914
6.993
6.889
6.929
16,769,931
+0.02(+0.31%)
Nov 19, 2013
6.972
6.972
6.864
6.907
19,074,666
-0.06(-0.83%)
Nov 18, 2013
7.109
7.130
6.957
6.965
17,088,112
-0.14(-1.93%)
Nov 15, 2013
7.094
7.138
7.051
7.102
24,688,694
+0.03(+0.41%)
Nov 14, 2013
7.008
7.080
6.950
7.073
17,709,290
+0.12(+1.76%)
Nov 12, 2013
7.037
7.067
6.911
6.950
15,165,181
-0.12(-1.63%)
Nov 11, 2013
7.037
7.094
6.986
7.066
14,531,429
+0.01(+0.20%)
Nov 08, 2013
6.705
7.051
6.694
7.051
51,453,164
+0.37(+5.62%)
Nov 07, 2013
6.835
6.849
6.669
6.676
25,782,062
-0.14(-2.01%)
Nov 06, 2013
6.914
6.914
6.741
6.813
29,908,476
-0.06(-0.94%)
Nov 05, 2013
6.806
6.907
6.756
6.878
20,073,316
+0.06(+0.95%)
Nov 04, 2013
6.892
6.929
6.813
6.813
17,819,052
-0.07(-1.05%)
Nov 01, 2013
6.936
7.029
6.871
6.885
20,572,178
-0.06(-0.83%)
Oct 31, 2013
6.885
6.979
6.842
6.943
65,011,116
+0.06(+0.94%)
Oct 30, 2013
6.871
6.921
6.842
6.878
22,346,970
+0.03(+0.42%)
Oct 29, 2013
6.921
6.943
6.842
6.849
21,572,568
-0.04(-0.63%)
Oct 28, 2013
6.856
6.950
6.806
6.892
15,984,668
+0.05(+0.74%)
Oct 25, 2013
6.878
6.907
6.777
6.842
23,121,674
-0.04(-0.52%)
Oct 24, 2013
6.849
6.892
6.788
6.878
24,113,298
-0.04(-0.52%)
Oct 23, 2013
6.914
6.979
6.856
6.914
31,164,624
-0.06(-0.93%)
Oct 22, 2013
7.037
7.174
6.871
6.979
71,837,176
-0.26(-3.59%)
Oct 21, 2013
7.246
7.303
7.181
7.239
28,241,060
-0.05(-0.69%)
Oct 18, 2013
7.174
7.293
7.138
7.289
43,173,100
+0.12(+1.71%)
Oct 17, 2013
7.044
7.174
7.008
7.166
22,703,116
+0.09(+1.33%)
Oct 16, 2013
6.957
7.087
6.950
7.073
18,497,740
+0.17(+2.51%)
Oct 15, 2013
6.993
7.008
6.871
6.900
15,864,914
-0.11(-1.54%)
Oct 14, 2013
6.878
7.015
6.849
7.008
17,133,540
+0.09(+1.36%)
Oct 11, 2013
6.799
6.957
6.777
6.914
22,978,814
+0.09(+1.27%)
Oct 10, 2013
6.792
6.885
6.763
6.828
34,909,676
+0.14(+2.05%)
Oct 09, 2013
6.669
6.727
6.626
6.691
20,615,826
+0.04(+0.65%)
Oct 08, 2013
6.691
6.784
6.640
6.647
20,721,996
-0.04(-0.54%)
Oct 07, 2013
6.727
6.770
6.683
6.683
12,665,962
-0.12(-1.70%)
Oct 04, 2013
6.719
6.828
6.712
6.799
16,251,494
+0.09(+1.40%)
Oct 03, 2013
6.727
6.799
6.655
6.705
24,634,996
-0.02(-0.32%)
Oct 02, 2013
6.698
6.784
6.669
6.727
13,453,071
-0.05(-0.74%)
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.