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 (%)
Mar 23, 2021 15552 15552 15306 15346 0 -205.10(-1.32%)
Mar 22, 2021 15562 15596 15497 15552 0 -10.70(-0.07%)
Mar 19, 2021 15589 15636 15454 15562 0 +0.00(+0.00%)
Mar 18, 2021 15589 15636 15454 15562 0 -168.90(-1.07%)
Mar 17, 2021 15669 15746 15580 15731 0 +61.90(+0.40%)
Mar 16, 2021 15776 15776 15639 15669 0 -106.20(-0.67%)
Mar 15, 2021 15715 15778 15613 15776 0 +60.30(+0.38%)
Mar 12, 2021 15648 15718 15608 15715 0 +0.00(+0.00%)
Mar 11, 2021 15648 15718 15608 15715 0 +193.40(+1.25%)
Mar 10, 2021 15376 15573 15376 15522 0 +146.20(+0.95%)
Mar 09, 2021 15288 15498 15288 15376 0 +87.20(+0.57%)
Mar 08, 2021 15252 15472 15237 15288 0 +36.60(+0.24%)
Mar 05, 2021 14959 15284 14818 15252 0 +0.00(+0.00%)
Mar 04, 2021 14959 15284 14818 15252 0 +52.60(+0.35%)
Mar 03, 2021 15277 15336 15198 15199 0 -77.80(-0.51%)
Mar 02, 2021 15328 15367 15258 15277 0 -50.80(-0.33%)
Mar 01, 2021 15010 15396 15010 15328 0 +317.30(+2.11%)
Feb 26, 2021 15207 15210 14944 15010 0 +0.00(+0.00%)
Feb 25, 2021 15207 15210 14944 15010 0 -528.90(-3.40%)
Feb 24, 2021 15359 15566 15327 15539 0 +180.30(+1.17%)
Feb 23, 2021 15340 15405 15090 15359 0 +18.60(+0.12%)
Feb 22, 2021 15363 15424 15265 15340 0 -22.20(-0.14%)
Feb 19, 2021 15291 15419 15291 15363 0 +0.00(+0.00%)
Feb 18, 2021 15291 15419 15291 15363 0 -39.90(-0.26%)
Feb 17, 2021 15423 15423 15289 15403 0 -20.40(-0.13%)
Feb 16, 2021 15370 15483 15370 15423 0 +53.40(+0.35%)
Feb 12, 2021 15297 15374 15255 15370 0 +0.00(+0.00%)
Feb 11, 2021 15297 15370 15370 15370 0 +95.70(+0.63%)
Feb 10, 2021 15244 15344 15184 15274 0 +29.50(+0.19%)
Feb 09, 2021 15227 15267 15169 15244 0 +17.80(+0.12%)
Feb 08, 2021 15070 15227 15070 15227 0 +157.00(+1.04%)
Feb 05, 2021 14975 15088 14975 15070 0 +0.00(+0.00%)
Feb 04, 2021 14975 15088 14975 15070 0 +230.50(+1.55%)
Feb 03, 2021 14769 14872 14753 14839 0 +70.50(+0.48%)
Feb 02, 2021 14596 14831 14596 14769 0 +172.40(+1.18%)
Feb 01, 2021 14397 14623 14397 14596 0 +199.00(+1.38%)
Jan 29, 2021 14670 14670 14328 14397 0 +0.00(+0.00%)
Jan 28, 2021 14670 14670 14328 14397 0 -90.50(-0.62%)
Jan 27, 2021 14867 14867 14447 14488 0 -379.70(-2.55%)
Jan 26, 2021 14935 14996 14861 14867 0 -67.90(-0.45%)
Jan 25, 2021 14952 14958 14765 14935 0 -16.50(-0.11%)
Jan 22, 2021 15019 15019 14881 14952 0 +0.00(+0.00%)
Jan 21, 2021 15019 15019 14881 14952 0 -145.50(-0.96%)
Jan 20, 2021 14987 15114 14987 15097 0 +110.00(+0.73%)
Jan 19, 2021 14894 15038 14894 14987 0 +93.10(+0.63%)
Jan 15, 2021 15044 15044 14792 14894 0 +0.00(+0.00%)
Jan 14, 2021 14894 14894 14894 14894 0 -89.40(-0.60%)
Jan 13, 2021 15010 15046 14931 14984 0 -26.70(-0.18%)
Jan 12, 2021 14938 15024 14924 15010 0 +72.30(+0.48%)
Jan 11, 2021 14967 14975 14818 14938 0 -28.80(-0.19%)
Jan 08, 2021 14929 15006 14819 14967 0 +0.00(+0.00%)
Jan 07, 2021 14929 15006 14819 14967 0 +177.90(+1.20%)
Jan 06, 2021 14536 14898 14536 14789 0 +252.40(+1.74%)
Jan 05, 2021 14377 14579 14377 14536 0 +159.80(+1.11%)
Jan 04, 2021 14525 14606 14258 14377 0 -148.10(-1.02%)
Dec 31, 2020 14478 14533 14423 14525 0 +0.00(+0.00%)
Dec 30, 2020 14525 14525 14525 14525 0 +126.90(+0.88%)
Dec 29, 2020 14406 14516 14372 14398 0 -7.90(-0.05%)
Dec 28, 2020 14382 14482 14382 14406 0 +23.30(+0.16%)
Dec 24, 2020 14399 14399 14325 14382 0 +0.00(+0.00%)
Dec 23, 2020 14382 14382 14382 14382 0 +61.20(+0.43%)
Dec 22, 2020 14379 14379 14306 14321 0 -57.50(-0.40%)
Dec 21, 2020 14468 14468 14172 14379 0 -89.00(-0.62%)
Dec 17, 2020 14517 14530 14394 14468 0 +58.90(+0.41%)
Dec 16, 2020 14402 14443 14370 14409 0 +6.60(+0.05%)
Dec 15, 2020 14215 14410 14215 14402 0 +187.40(+1.32%)
Dec 14, 2020 14355 14460 14214 14215 0 -140.40(-0.98%)
Dec 11, 2020 14394 14394 14261 14355 0 +0.00(+0.00%)
Dec 10, 2020 14394 14394 14261 14355 0 -18.80(-0.13%)
Dec 09, 2020 14402 14477 14293 14374 0 -28.10(-0.20%)
Dec 08, 2020 14355 14425 14304 14402 0 +47.20(+0.33%)
Dec 07, 2020 14417 14417 14314 14355 0 -62.30(-0.43%)
Dec 04, 2020 14217 14417 14217 14417 0 +0.00(+0.00%)
Dec 03, 2020 14217 14417 14217 14417 0 +229.10(+1.61%)
Dec 02, 2020 14147 14199 14077 14188 0 +41.60(+0.29%)
Dec 01, 2020 14006 14234 14006 14147 0 +140.50(+1.00%)
Nov 30, 2020 14198 14198 13977 14006 0 -192.40(-1.36%)
Nov 27, 2020 14192 14229 14166 14198 0 +0.00(+0.00%)
Nov 26, 2020 14192 14229 14166 14198 0 +6.90(+0.05%)
Nov 25, 2020 14250 14250 14122 14192 0 +0.00(+0.00%)
Nov 24, 2020 14192 14192 14192 14192 0 +193.40(+1.38%)
Nov 23, 2020 13827 14029 13827 13998 0 +171.20(+1.24%)
Nov 20, 2020 13863 13884 13810 13827 0 +0.00(+0.00%)
Nov 19, 2020 13863 13884 13810 13827 0 -122.10(-0.88%)
Nov 17, 2020 13982 13989 13819 13949 0 -33.10(-0.24%)
Nov 16, 2020 13761 13986 13761 13982 0 +220.90(+1.61%)
Nov 13, 2020 13552 13788 13552 13761 0 +0.00(+0.00%)
Nov 12, 2020 13552 13788 13552 13761 0 +36.50(+0.27%)
Nov 11, 2020 13708 13780 13670 13725 0 +16.80(+0.12%)
Nov 10, 2020 13612 13733 13577 13708 0 +96.30(+0.71%)
Nov 09, 2020 13219 13931 13219 13612 0 +393.00(+2.97%)
Nov 06, 2020 13199 13270 13188 13219 0 +0.00(+0.00%)
Nov 05, 2020 13199 13270 13188 13219 0 +239.70(+1.85%)
Nov 04, 2020 12878 13162 12869 12979 0 +101.50(+0.79%)
Nov 03, 2020 12662 12937 12662 12878 0 +215.30(+1.70%)
Nov 02, 2020 12429 12675 12429 12662 0 +232.80(+1.87%)
Oct 30, 2020 12502 12502 12294 12429 0 +0.10(+0.00%)
Oct 29, 2020 12502 12502 12294 12429 0 +0.00(+0.00%)
Oct 28, 2020 12502 12502 12294 12429 0 -388.60(-3.03%)
Oct 27, 2020 12936 12936 12818 12818 0 -118.50(-0.92%)
Oct 26, 2020 13200 13200 12815 12936 0 -263.50(-2.00%)
Oct 23, 2020 13146 13216 13118 13200 0 +0.00(+0.00%)
Oct 22, 2020 13146 13216 13118 13200 0 +159.80(+1.23%)
Oct 21, 2020 13092 13153 13039 13040 0 -52.10(-0.40%)
Oct 20, 2020 13018 13198 13018 13092 0 +73.70(+0.57%)
Oct 19, 2020 13169 13248 12999 13018 0 -150.80(-1.15%)
Oct 16, 2020 13137 13242 13137 13169 0 +0.00(+0.00%)
Oct 15, 2020 13137 13242 13137 13169 0 +26.10(+0.20%)
Oct 14, 2020 13212 13267 13136 13143 0 -68.80(-0.52%)
Oct 13, 2020 13325 13325 13182 13212 0 -112.90(-0.85%)
Oct 12, 2020 13253 13351 13253 13325 0 +72.30(+0.55%)
Oct 09, 2020 13191 13297 13191 13253 0 +0.00(+0.00%)
Oct 08, 2020 13191 13297 13191 13253 0 +210.30(+1.61%)
Oct 07, 2020 12838 13073 12838 13042 0 +204.40(+1.59%)
Oct 06, 2020 12950 13083 12824 12838 0 -111.80(-0.86%)
Oct 05, 2020 12750 12958 12750 12950 0 +199.90(+1.57%)
Oct 02, 2020 12727 12804 12552 12750 0 +0.00(+0.00%)
Oct 01, 2020 12727 12804 12552 12750 0 +47.90(+0.38%)
Sep 30, 2020 12603 12796 12603 12702 0 +99.30(+0.79%)
Sep 29, 2020 12678 12689 12562 12603 0 -74.90(-0.59%)
Sep 28, 2020 12485 12735 12485 12678 0 +192.10(+1.54%)
Sep 25, 2020 12294 12508 12282 12485 0 +0.00(+0.00%)
Sep 24, 2020 12366 12508 12282 12485 0 +126.20(+1.02%)
Sep 23, 2020 12630 12657 12355 12359 0 -243.30(-1.93%)
Sep 22, 2020 12575 12636 12502 12602 0 +40.70(+0.32%)
Sep 21, 2020 12618 12619 12421 12562 0 -271.80(-2.12%)
Sep 18, 2020 12938 12963 12779 12834 0 +0.00(+0.00%)
Sep 17, 2020 12938 12963 12779 12834 0 -164.30(-1.26%)
Sep 16, 2020 13014 13129 12991 12998 0 +30.70(+0.24%)
Sep 15, 2020 13011 13048 12942 12967 0 +34.50(+0.27%)
Sep 14, 2020 12868 12971 12858 12933 0 +159.70(+1.25%)
Sep 11, 2020 12780 12828 12683 12773 0 +0.00(+0.00%)
Sep 10, 2020 12780 12828 12683 12773 0 -112.80(-0.88%)
Sep 09, 2020 12806 12970 12804 12886 0 +197.70(+1.56%)
Sep 08, 2020 12778 12816 12659 12688 0 -229.10(-1.77%)
Sep 04, 2020 13022 13070 12724 12917 0 +0.00(+0.00%)
Sep 03, 2020 13022 12917 12917 12917 0 -359.50(-2.71%)
Sep 02, 2020 13133 13300 13113 13277 0 +163.00(+1.24%)
Sep 01, 2020 13032 13114 13004 13114 0 +68.10(+0.52%)
Aug 31, 2020 13134 13136 13044 13046 0 -125.40(-0.95%)
Aug 28, 2020 13115 13174 13067 13171 0 +0.00(+0.00%)
Aug 27, 2020 13115 13174 13067 13171 0 +128.50(+0.99%)
Aug 26, 2020 13006 13058 12976 13042 0 +40.50(+0.31%)
Aug 25, 2020 13030 13030 12943 13002 0 +29.10(+0.22%)
Aug 24, 2020 12905 12973 12881 12973 0 +163.80(+1.28%)
Aug 21, 2020 12782 12814 12763 12809 0 +0.00(+0.00%)
Aug 20, 2020 12782 12814 12763 12809 0 -50.80(-0.40%)
Aug 19, 2020 12931 12947 12843 12860 0 -50.40(-0.39%)
Aug 18, 2020 12968 12976 12877 12910 0 -25.80(-0.20%)
Aug 17, 2020 12942 12955 12918 12936 0 +33.60(+0.26%)
Aug 14, 2020 12865 12933 12857 12902 0 +0.00(+0.00%)
Aug 13, 2020 12865 12933 12857 12902 0 -72.30(-0.56%)
Aug 12, 2020 12985 13011 12945 12975 0 +125.40(+0.98%)
Aug 11, 2020 12996 13004 12827 12849 0 +5.40(+0.04%)
Aug 10, 2020 12798 12853 12796 12844 0 +78.20(+0.61%)
Aug 07, 2020 12656 12766 12651 12766 0 +0.00(+0.00%)
Aug 06, 2020 12656 12766 12651 12766 0 +34.30(+0.27%)
Aug 05, 2020 12714 12750 12710 12732 0 +119.40(+0.95%)
Aug 04, 2020 12549 12612 12533 12612 0 +75.30(+0.60%)
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.