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, 2016 10780 10786 10714 10765 0 -32.80(-0.30%)
Aug 30, 2016 10817 10826 10772 10798 0 -13.80(-0.13%)
Aug 29, 2016 10754 10825 10754 10811 0 +62.00(+0.58%)
Aug 26, 2016 10808 10870 10710 10749 0 -35.10(-0.33%)
Aug 25, 2016 10781 10814 10770 10784 0 -6.80(-0.06%)
Aug 24, 2016 10845 10849 10775 10791 0 -56.30(-0.52%)
Aug 23, 2016 10858 10879 10847 10848 0 +31.60(+0.29%)
Aug 22, 2016 10798 10825 10775 10816 0 -13.30(-0.12%)
Aug 19, 2016 10822 10834 10783 10829 0 -33.80(-0.31%)
Aug 18, 2016 10824 10863 10821 10863 0 +38.40(+0.35%)
Aug 17, 2016 10804 10829 10755 10825 0 +14.90(+0.14%)
Aug 16, 2016 10843 10844 10810 10810 0 -48.80(-0.45%)
Aug 15, 2016 10838 10892 10838 10858 0 +36.10(+0.33%)
Aug 12, 2016 10828 10844 10799 10822 0 -13.70(-0.13%)
Aug 11, 2016 10775 10848 10775 10836 0 +61.10(+0.57%)
Aug 10, 2016 10812 10821 10761 10775 0 -29.50(-0.27%)
Aug 09, 2016 10797 10828 10786 10804 0 +16.50(+0.15%)
Aug 08, 2016 10790 10806 10778 10788 0 +5.10(+0.05%)
Aug 05, 2016 10732 10783 10730 10783 0 +75.80(+0.71%)
Aug 04, 2016 10697 10726 10680 10707 0 +12.00(+0.11%)
Aug 03, 2016 10661 10695 10625 10695 0 +34.00(+0.32%)
Aug 02, 2016 10729 10731 10619 10661 0 -69.10(-0.64%)
Aug 01, 2016 10769 10781 10714 10730 0 -55.30(-0.51%)
Jul 29, 2016 10734 10798 10717 10786 0 +41.30(+0.38%)
Jul 28, 2016 10728 10758 10693 10744 0 +4.40(+0.04%)
Jul 27, 2016 10782 10785 10697 10740 0 -33.20(-0.31%)
Jul 26, 2016 10755 10789 10727 10773 0 +20.60(+0.19%)
Jul 25, 2016 10788 10788 10725 10752 0 -52.60(-0.49%)
Jul 22, 2016 10764 10807 10751 10805 0 +46.40(+0.43%)
Jul 21, 2016 10785 10812 10735 10759 0 -34.50(-0.32%)
Jul 20, 2016 10759 10805 10747 10793 0 +34.60(+0.32%)
Jul 19, 2016 10754 10764 10733 10758 0 -34.70(-0.32%)
Jul 18, 2016 10773 10798 10747 10793 0 +20.10(+0.19%)
Jul 15, 2016 10809 10812 10744 10773 0 -13.50(-0.13%)
Jul 14, 2016 10806 10815 10770 10787 0 +52.40(+0.49%)
Jul 13, 2016 10743 10751 10692 10734 0 +7.40(+0.07%)
Jul 12, 2016 10686 10748 10686 10727 0 +99.60(+0.94%)
Jul 11, 2016 10606 10651 10600 10627 0 +55.40(+0.52%)
Jul 08, 2016 10415 10582 10415 10572 0 +157.80(+1.52%)
Jul 07, 2016 10461 10495 10374 10414 0 -27.60(-0.26%)
Jul 06, 2016 10356 10445 10308 10442 3,909,380,096 +32.10(+0.31%)
Jul 05, 2016 10452 10456 10378 10410 0 -106.30(-1.01%)
Jul 01, 2016 10495 10516 10516 10516 3,458,889,984 +26.00(+0.25%)
Jun 30, 2016 10375 10490 10336 10490 0 +139.30(+1.35%)
Jun 29, 2016 10255 10362 10255 10350 0 +189.30(+1.86%)
Jun 28, 2016 10073 10161 10064 10161 0 +187.66(+1.88%)
Jun 27, 2016 10084 10084 9919 9974 0 -209.96(-2.06%)
Jun 24, 2016 10336 10360 10164 10184 0 -457.70(-4.30%)
Jun 23, 2016 10574 10641 10562 10641 0 +168.10(+1.61%)
Jun 22, 2016 10508 10550 10470 10473 0 -17.70(-0.17%)
Jun 21, 2016 10481 10522 10448 10491 0 +40.80(+0.39%)
Jun 20, 2016 10457 10528 10448 10450 0 +102.10(+0.99%)
Jun 17, 2016 10344 10364 10293 10348 0 +25.10(+0.24%)
Jun 16, 2016 10238 10329 10167 10323 0 +25.60(+0.25%)
Jun 15, 2016 10295 10366 10289 10297 0 +2.60(+0.03%)
Jun 14, 2016 10310 10340 10241 10295 0 -54.60(-0.53%)
Jun 13, 2016 10400 10453 10345 10349 0 -96.90(-0.93%)
Jun 10, 2016 10502 10502 10417 10446 0 -143.70(-1.36%)
Jun 09, 2016 10581 10599 10553 10590 0 -48.60(-0.46%)
Jun 08, 2016 10620 10648 10610 10638 0 +39.20(+0.37%)
Jun 07, 2016 10555 10627 10555 10599 0 +44.40(+0.42%)
Jun 06, 2016 10508 10569 10508 10555 0 +66.90(+0.64%)
Jun 03, 2016 10478 10504 10418 10488 0 +0.30(+0.00%)
Jun 02, 2016 10425 10488 10404 10488 0 +32.70(+0.31%)
Jun 01, 2016 10386 10462 10370 10455 0 +13.90(+0.13%)
May 31, 2016 10480 10497 10407 10441 0 -28.50(-0.27%)
May 27, 2016 10438 10470 10470 10470 3,079,150,080 +29.90(+0.29%)
May 26, 2016 10462 10476 10426 10440 0 -7.00(-0.07%)
May 25, 2016 10399 10466 10399 10447 0 +93.00(+0.90%)
May 24, 2016 10276 10370 10276 10354 0 +127.00(+1.24%)
May 23, 2016 10238 10260 10222 10227 0 -23.90(-0.23%)
May 20, 2016 10225 10273 10225 10250 0 +58.00(+0.57%)
May 19, 2016 10190 10210 10120 10192 0 -47.10(-0.46%)
May 18, 2016 10230 10320 10183 10240 0 -18.00(-0.18%)
May 17, 2016 10313 10335 10227 10258 0 -74.90(-0.72%)
May 16, 2016 10243 10355 10243 10332 0 +104.40(+1.02%)
May 13, 2016 10306 10334 10210 10228 0 -106.30(-1.03%)
May 12, 2016 10376 10400 10284 10334 0 +2.20(+0.02%)
May 11, 2016 10392 10409 10332 10332 0 -91.90(-0.88%)
May 10, 2016 10323 10425 10323 10424 0 +132.50(+1.29%)
May 09, 2016 10301 10325 10261 10292 0 -17.20(-0.17%)
May 06, 2016 10281 10316 10230 10309 0 +27.50(+0.27%)
May 05, 2016 10303 10340 10255 10281 0 -4.90(-0.05%)
May 04, 2016 10303 10337 10258 10286 0 -79.60(-0.77%)
May 03, 2016 10432 10432 10323 10366 0 -130.50(-1.24%)
May 02, 2016 10450 10503 10430 10496 0 +59.40(+0.57%)
Apr 29, 2016 10480 10480 10370 10437 0 -43.60(-0.42%)
Apr 28, 2016 10521 10578 10462 10480 0 -91.30(-0.86%)
Apr 27, 2016 10528 10593 10508 10572 0 +49.20(+0.47%)
Apr 26, 2016 10493 10525 10478 10523 0 +57.00(+0.54%)
Apr 25, 2016 10488 10488 10424 10466 0 -45.40(-0.43%)
Apr 22, 2016 10464 10520 10464 10511 0 +56.20(+0.54%)
Apr 21, 2016 10524 10537 10440 10455 0 -73.00(-0.69%)
Apr 20, 2016 10517 10572 10489 10528 0 +10.50(+0.10%)
Apr 19, 2016 10464 10529 10425 10517 0 +92.40(+0.89%)
Apr 18, 2016 10316 10427 10304 10425 0 +69.30(+0.67%)
Apr 15, 2016 10360 10360 10333 10356 0 -4.60(-0.04%)
Apr 14, 2016 10359 10378 10334 10360 0 +0.70(+0.01%)
Apr 13, 2016 10272 10362 10272 10360 0 +120.80(+1.18%)
Apr 12, 2016 10115 10257 10115 10239 0 +124.10(+1.23%)
Apr 11, 2016 10154 10211 10114 10115 0 -5.10(-0.05%)
Apr 08, 2016 10109 10171 10093 10120 0 +74.60(+0.74%)
Apr 07, 2016 10113 10117 10005 10045 0 -114.70(-1.13%)
Apr 06, 2016 10063 10162 10044 10160 0 +98.70(+0.98%)
Apr 05, 2016 10105 10105 10051 10061 0 -121.90(-1.20%)
Apr 04, 2016 10227 10234 10169 10183 0 -37.00(-0.36%)
Apr 01, 2016 10133 10231 10085 10220 0 +12.60(+0.12%)
Mar 31, 2016 10237 10249 10199 10207 0 -29.60(-0.29%)
Mar 30, 2016 10246 10282 10218 10237 0 +46.60(+0.46%)
Mar 29, 2016 10071 10194 10048 10190 0 +84.00(+0.83%)
Mar 28, 2016 10105 10129 10065 10106 0 +19.80(+0.20%)
Mar 24, 2016 10033 10087 10087 10087 3,407,719,936 -13.10(-0.13%)
Mar 23, 2016 10171 10171 10097 10100 0 -94.50(-0.93%)
Mar 22, 2016 10170 10226 10145 10194 0 -25.50(-0.25%)
Mar 21, 2016 10205 10233 10182 10220 0 -3.70(-0.04%)
Mar 18, 2016 10217 10248 10198 10223 0 +33.00(+0.32%)
Mar 17, 2016 10102 10217 10073 10190 0 +106.20(+1.05%)
Mar 16, 2016 9986 10102 9979 10084 0 +70.60(+0.71%)
Mar 15, 2016 10006 10014 9971 10014 0 -60.70(-0.60%)
Mar 14, 2016 10073 10098 10038 10074 0 -29.90(-0.30%)
Mar 11, 2016 9988 10105 9988 10104 0 +186.13(+1.88%)
Mar 10, 2016 9954 10004 9827 9918 0 -6.74(-0.07%)
Mar 09, 2016 9907 9947 9882 9925 0 +56.29(+0.57%)
Mar 08, 2016 9952 9952 9862 9869 0 -137.68(-1.38%)
Mar 07, 2016 9922 10022 9911 10006 0 +37.79(+0.38%)
Mar 04, 2016 9929 10011 9902 9968 0 +60.44(+0.61%)
Mar 03, 2016 9828 9910 9809 9908 786,732,672 +70.38(+0.72%)
Mar 02, 2016 9746 9838 9726 9838 0 +66.59(+0.68%)
Mar 01, 2016 9627 9771 9614 9771 0 +211.47(+2.21%)
Feb 29, 2016 9615 9671 9559 9560 0 -60.26(-0.63%)
Feb 26, 2016 9668 9683 9608 9620 0 -5.48(-0.06%)
Feb 25, 2016 9535 9626 9506 9625 0 +119.20(+1.25%)
Feb 24, 2016 9411 9518 9327 9506 0 +11.75(+0.12%)
Feb 23, 2016 9583 9590 9485 9494 0 -122.00(-1.27%)
Feb 22, 2016 9486 9624 9486 9616 0 +130.36(+1.37%)
Feb 19, 2016 9465 9505 9407 9486 0 -19.02(-0.20%)
Feb 18, 2016 9533 9544 9483 9505 0 -27.30(-0.29%)
Feb 17, 2016 9427 9552 9427 9532 0 +156.89(+1.67%)
Feb 16, 2016 9318 9378 9276 9375 0 +145.71(+1.58%)
Feb 12, 2016 9093 9230 9230 9230 401,952,704 +199.80(+2.21%)
Feb 11, 2016 9093 9093 8944 9030 0 -146.84(-1.60%)
Feb 10, 2016 9222 9316 9171 9177 0 -11.07(-0.12%)
Feb 09, 2016 9132 9251 9109 9188 0 -43.54(-0.47%)
Feb 08, 2016 9295 9295 9127 9231 0 -159.00(-1.69%)
Feb 05, 2016 9500 9501 9361 9390 0 -143.97(-1.51%)
Feb 04, 2016 9484 9591 9466 9534 0 +39.09(+0.41%)
Feb 03, 2016 9472 9513 9276 9495 0 +81.43(+0.87%)
Feb 02, 2016 9533 9533 9386 9414 0 -202.91(-2.11%)
Feb 01, 2016 9579 9651 9515 9617 0 -16.01(-0.17%)
Jan 29, 2016 9439 9633 9439 9633 0 +234.91(+2.50%)
Jan 28, 2016 9375 9463 9330 9398 0 +24.01(+0.26%)
Jan 27, 2016 9404 9523 9321 9374 0 -55.33(-0.59%)
Jan 26, 2016 9295 9437 9295 9429 0 +166.12(+1.79%)
Jan 25, 2016 9394 9394 9259 9263 0 -163.92(-1.74%)
Jan 22, 2016 9343 9438 9343 9427 0 +200.34(+2.17%)
Jan 21, 2016 9164 9312 9102 9227 0 +69.73(+0.76%)
Jan 20, 2016 9215 9234 8938 9157 0 -144.90(-1.56%)
Jan 19, 2016 9379 9406 9227 9302 0 +2.12(+0.02%)
Jan 15, 2016 9388 9300 9300 9300 1,173,492,736 -216.93(-2.28%)
Jan 14, 2016 9405 9568 9332 9517 0 +142.32(+1.52%)
Jan 13, 2016 9619 9644 9349 9374 0 -202.29(-2.11%)
Jan 12, 2016 9591 9631 9461 9577 0 +48.86(+0.51%)
Jan 11, 2016 9575 9599 9436 9528 0 -1.11(-0.01%)
Jan 08, 2016 9693 9726 9513 9529 0 -121.65(-1.26%)
Jan 07, 2016 9751 9791 9627 9650 0 -217.84(-2.21%)
Jan 06, 2016 9907 9926 9821 9868 0 -159.84(-1.59%)
Jan 05, 2016 10007 10040 9960 10028 0 +26.50(+0.26%)
Jan 04, 2016 10020 10020 9891 10002 0 -141.80(-1.40%)
Dec 31, 2015 10186 10143 10143 10143 2,655,330,048 -82.40(-0.81%)
Dec 30, 2015 10278 10284 10219 10226 0 -80.80(-0.78%)
Dec 29, 2015 10270 10318 10270 10307 0 +89.20(+0.87%)
Dec 28, 2015 10226 10226 10169 10217 0 -41.10(-0.40%)
Dec 24, 2015 10266 10258 10258 10258 1,411,859,968 -17.80(-0.17%)
Dec 23, 2015 10181 10278 10181 10276 0 +163.90(+1.62%)
Dec 22, 2015 10052 10133 10016 10112 0 +89.40(+0.89%)
Dec 21, 2015 10017 10054 9961 10023 0 +55.36(+0.56%)
Dec 18, 2015 10073 10073 9967 9968 0 -144.96(-1.43%)
Dec 17, 2015 10268 10268 10113 10113 0 -155.20(-1.51%)
Dec 16, 2015 10165 10282 10140 10268 0 +156.90(+1.55%)
Dec 15, 2015 10057 10149 10057 10111 0 +124.14(+1.24%)
Dec 14, 2015 9978 10014 9880 9987 317,472,704 +10.11(+0.10%)
Dec 11, 2015 10074 10075 9957 9977 0 -195.35(-1.92%)
Dec 10, 2015 10166 10243 10156 10172 0 +9.60(+0.09%)
Dec 09, 2015 10191 10317 10116 10162 0 -36.00(-0.35%)
Dec 08, 2015 10214 10255 10158 10198 0 -106.10(-1.03%)
Dec 07, 2015 10409 10409 10264 10304 0 -104.40(-1.00%)
Dec 04, 2015 10266 10418 10265 10409 0 +151.50(+1.48%)
Dec 03, 2015 10416 10423 10227 10257 0 -131.80(-1.27%)
Dec 02, 2015 10501 10511 10376 10389 0 -130.40(-1.24%)
Dec 01, 2015 10447 10524 10447 10520 0 +110.00(+1.06%)
Nov 30, 2015 10456 10460 10410 10410 0 -40.90(-0.39%)
Nov 27, 2015 10443 10464 10426 10450 0 +0.10(+0.00%)
Nov 25, 2015 10450 10450 10450 10450 2,852,940,032 +0.70(+0.01%)
Nov 24, 2015 10379 10473 10358 10450 0 +28.30(+0.27%)
Nov 23, 2015 10434 10470 10402 10421 3,587,980,032 -22.80(-0.22%)
Nov 20, 2015 10460 10499 10430 10444 0 +12.70(+0.12%)
Nov 19, 2015 10426 10455 10416 10432 0 +1.90(+0.02%)
Nov 18, 2015 10285 10436 10285 10430 0 +143.80(+1.40%)
Nov 17, 2015 10320 10368 10267 10286 0 -13.60(-0.13%)
Nov 16, 2015 10143 10300 10142 10299 0 +144.30(+1.42%)
Nov 13, 2015 10206 10229 10146 10155 0 -80.90(-0.79%)
Nov 12, 2015 10335 10343 10235 10236 0 -163.90(-1.58%)
Nov 11, 2015 10454 10460 10397 10400 0 -32.50(-0.31%)
Nov 10, 2015 10389 10440 10371 10432 0 +17.20(+0.17%)
Nov 09, 2015 10487 10488 10381 10415 0 -98.20(-0.93%)
Nov 06, 2015 10526 10531 10442 10513 0 -35.00(-0.33%)
Nov 05, 2015 10564 10588 10501 10548 0 -15.60(-0.15%)
Nov 04, 2015 10630 10639 10536 10564 0 -45.90(-0.43%)
Nov 03, 2015 10556 10642 10542 10610 0 +30.00(+0.28%)
Nov 02, 2015 10475 10591 10474 10580 0 +118.90(+1.14%)
Oct 30, 2015 10509 10531 10461 10461 0 -37.20(-0.35%)
Oct 29, 2015 10504 10514 10466 10498 0 -40.00(-0.38%)
Oct 28, 2015 10428 10538 10410 10538 0 +138.00(+1.33%)
Oct 27, 2015 10421 10428 10365 10400 0 -64.40(-0.62%)
Oct 26, 2015 10496 10496 10458 10465 0 -41.90(-0.40%)
Oct 23, 2015 10487 10520 10450 10506 0 +57.70(+0.55%)
Oct 22, 2015 10343 10467 10343 10449 0 +142.40(+1.38%)
Oct 21, 2015 10404 10411 10299 10306 0 -77.00(-0.74%)
Oct 20, 2015 10377 10427 10361 10383 0 -8.20(-0.08%)
Oct 19, 2015 10386 10399 10353 10392 0 -30.30(-0.29%)
Oct 16, 2015 10407 10425 10366 10422 0 +43.60(+0.42%)
Oct 15, 2015 10260 10381 10245 10378 0 +148.60(+1.45%)
Oct 14, 2015 10268 10304 10215 10230 0 -33.20(-0.32%)
Oct 13, 2015 10299 10361 10254 10263 0 -93.60(-0.90%)
Oct 12, 2015 10356 10368 10329 10356 0 -4.80(-0.05%)
Oct 09, 2015 10377 10400 10331 10361 0 +0.30(+0.00%)
Oct 08, 2015 10238 10375 10222 10361 0 +102.50(+1.00%)
Oct 07, 2015 10212 10284 10168 10258 0 +102.10(+1.01%)
Oct 06, 2015 10168 10205 10125 10156 0 -11.50(-0.11%)
Oct 05, 2015 10036 10177 10036 10168 0 +194.34(+1.95%)
Oct 02, 2015 9756 9974 9697 9974 0 +152.61(+1.55%)
Oct 01, 2015 9832 9865 9721 9821 0 +21.26(+0.22%)
Sep 30, 2015 9699 9804 9689 9800 0 +177.62(+1.85%)
Sep 29, 2015 9613 9670 9565 9622 0 +20.65(+0.22%)
Sep 28, 2015 9803 9803 9590 9601 0 -255.83(-2.60%)
Sep 25, 2015 9914 9949 9815 9857 0 +19.44(+0.20%)
Sep 24, 2015 9813 9860 9727 9838 0 -30.09(-0.30%)
Sep 23, 2015 9924 9941 9847 9868 0 -44.70(-0.45%)
Sep 22, 2015 9970 9970 9856 9913 0 -153.50(-1.52%)
Sep 21, 2015 10049 10132 10026 10066 0 +34.50(+0.34%)
Sep 18, 2015 10118 10131 10009 10032 0 -183.90(-1.80%)
Sep 17, 2015 10217 10362 10201 10216 0 -21.20(-0.21%)
Sep 16, 2015 10139 10245 10138 10237 0 +130.80(+1.29%)
Sep 15, 2015 10009 10123 9997 10106 0 +117.31(+1.17%)
Sep 14, 2015 10027 10027 9965 9989 0 -51.61(-0.51%)
Sep 11, 2015 9987 10040 9943 10040 0 +20.80(+0.21%)
Sep 10, 2015 9985 10078 9957 10019 0 +30.49(+0.31%)
Sep 09, 2015 10193 10220 9973 9989 0 -120.79(-1.19%)
Sep 08, 2015 9975 10113 9975 10110 0 +237.84(+2.41%)
Sep 04, 2015 9955 9872 9872 9872 3,167,089,920 -177.44(-1.77%)
Sep 03, 2015 10044 10151 10018 10049 0 +35.90(+0.36%)
Sep 02, 2015 9963 10013 9884 10013 0 +138.73(+1.40%)
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.