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 (%)
Mar 31, 2015
1162
1177
1160
1164
1,011,613
+14.32(+1.25%)
Mar 30, 2015
1143
1156
1142
1150
469,954
+14.64(+1.29%)
Mar 27, 2015
1141
1144
1131
1135
447,029
-5.17(-0.45%)
Mar 26, 2015
1144
1153
1138
1140
525,285
-12.34(-1.07%)
Mar 25, 2015
1173
1177
1151
1153
506,736
-17.02(-1.46%)
Mar 24, 2015
1176
1184
1168
1170
398,023
-11.46(-0.97%)
Mar 23, 2015
1176
1190
1176
1181
460,674
+2.01(+0.17%)
Mar 20, 2015
1190
1194
1179
1179
726,221
+2.85(+0.24%)
Mar 19, 2015
1176
1179
1165
1176
475,606
-5.37(-0.45%)
Mar 18, 2015
1153
1186
1148
1182
888,842
+28.12(+2.44%)
Mar 17, 2015
1152
1163
1144
1154
554,772
-4.87(-0.42%)
Mar 16, 2015
1163
1167
1151
1158
619,763
+0.67(+0.06%)
Mar 13, 2015
1186
1188
1155
1158
813,389
-28.83(-2.43%)
Mar 12, 2015
1187
1195
1176
1187
522,133
+9.05(+0.77%)
Mar 11, 2015
1193
1195
1174
1178
706,070
-13.54(-1.14%)
Mar 10, 2015
1202
1204
1187
1191
788,818
-25.91(-2.13%)
Mar 09, 2015
1215
1221
1202
1217
564,478
+1.01(+0.08%)
Mar 06, 2015
1222
1228
1213
1216
695,454
-15.91(-1.29%)
Mar 05, 2015
1225
1242
1225
1232
501,174
+6.23(+0.51%)
Mar 04, 2015
1234
1239
1224
1226
775,407
-16.36(-1.32%)
Mar 03, 2015
1245
1255
1238
1242
511,390
-7.37(-0.59%)
Mar 02, 2015
1238
1262
1232
1249
692,432
+11.92(+0.96%)
Feb 27, 2015
1241
1246
1235
1237
645,357
-3.77(-0.30%)
Feb 26, 2015
1249
1264
1239
1241
905,529
-9.61(-0.77%)
Feb 25, 2015
1219
1260
1218
1251
1,615,684
+31.07(+2.55%)
Feb 24, 2015
1204
1220
1201
1220
603,744
+12.21(+1.01%)
Feb 23, 2015
1210
1216
1203
1208
869,410
-8.65(-0.71%)
Feb 20, 2015
1217
1230
1217
1216
1,296,792
-1.82(-0.15%)
Feb 19, 2015
1219
1223
1195
1218
2,669,484
+95.06(+8.46%)
Feb 18, 2015
1116
1130
1112
1123
818,712
+2.00(+0.18%)
Feb 17, 2015
1115
1131
1114
1121
900,769
+17.62(+1.60%)
Feb 13, 2015
1100
1103
1103
1103
814,400
+11.42(+1.05%)
Feb 12, 2015
1077
1102
1076
1092
1,199,416
+31.89(+3.01%)
Feb 11, 2015
1064
1068
1051
1060
515,480
+2.44(+0.23%)
Feb 10, 2015
1041
1061
1039
1058
658,371
+24.47(+2.37%)
Feb 09, 2015
1021
1039
1014
1033
492,862
+10.73(+1.05%)
Feb 06, 2015
1028
1030
1007
1022
1,307,357
-22.18(-2.12%)
Feb 05, 2015
1034
1049
1031
1045
660,030
+16.32(+1.59%)
Feb 04, 2015
1036
1042
1026
1028
557,536
-9.27(-0.89%)
Feb 03, 2015
1020
1040
1012
1038
871,446
+24.52(+2.42%)
Feb 02, 2015
1012
1015
994.17
1013
655,208
+3.55(+0.35%)
Jan 30, 2015
1012
1022
1008
1009
928,378
-5.26(-0.52%)
Jan 29, 2015
1008
1016
992.12
1015
759,791
+11.49(+1.15%)
Jan 28, 2015
1024
1024
1002
1003
572,480
-10.61(-1.05%)
Jan 27, 2015
1030
1030
1010
1014
942,549
-28.00(-2.69%)
Jan 26, 2015
1036
1044
1028
1042
508,310
+3.87(+0.37%)
Jan 23, 2015
1048
1048
1033
1038
702,164
-11.69(-1.11%)
Jan 22, 2015
1048
1053
1036
1050
914,319
+4.15(+0.40%)
Jan 21, 2015
1024
1050
1020
1046
732,017
+20.58(+2.01%)
Jan 20, 2015
1016
1028
999.00
1025
699,462
+16.73(+1.66%)
Jan 16, 2015
997.01
1012
990.69
1008
1,004,758
+9.97(+1.00%)
Jan 15, 2015
1041
1042
995.68
998.25
1,453,163
-37.42(-3.61%)
Jan 14, 2015
1026
1040
1022
1036
751,796
-2.15(-0.21%)
Jan 13, 2015
1052
1067
1028
1038
871,487
-2.16(-0.21%)
Jan 12, 2015
1055
1055
1021
1040
1,077,380
-11.98(-1.14%)
Jan 09, 2015
1084
1085
1052
1052
974,431
-30.89(-2.85%)
Jan 08, 2015
1057
1083
1047
1083
1,047,161
+13.28(+1.24%)
Jan 07, 2015
1091
1092
1059
1070
954,991
-10.39(-0.96%)
Jan 06, 2015
1103
1104
1072
1080
1,082,425
-17.62(-1.61%)
Jan 05, 2015
1138
1138
1091
1098
1,052,162
-44.48(-3.89%)
Jan 02, 2015
1144
1149
1132
1142
510,013
+1.85(+0.16%)
Dec 31, 2014
1151
1140
1140
1140
482,500
-8.44(-0.73%)
Dec 30, 2014
1155
1161
1144
1149
357,745
-11.39(-0.98%)
Dec 29, 2014
1155
1170
1151
1160
472,950
+3.82(+0.33%)
Dec 26, 2014
1152
1160
1150
1156
281,232
+6.44(+0.56%)
Dec 24, 2014
1148
1150
1150
1150
166,500
+2.17(+0.19%)
Dec 23, 2014
1156
1159
1141
1148
584,713
-1.77(-0.15%)
Dec 22, 2014
1111
1152
1111
1149
910,219
+39.93(+3.60%)
Dec 19, 2014
1110
1114
1097
1109
1,008,402
+4.87(+0.44%)
Dec 18, 2014
1089
1109
1088
1105
1,229,507
+29.24(+2.72%)
Dec 17, 2014
1050
1078
1043
1075
893,686
+29.50(+2.82%)
Dec 16, 2014
1068
1073
1045
1046
1,112,640
-32.80(-3.04%)
Dec 15, 2014
1107
1112
1077
1079
888,649
-25.35(-2.30%)
Dec 12, 2014
1109
1120
1104
1104
676,646
-10.28(-0.92%)
Dec 11, 2014
1119
1127
1112
1114
546,553
-1.25(-0.11%)
Dec 10, 2014
1132
1137
1112
1116
672,094
-19.66(-1.73%)
Dec 09, 2014
1128
1136
1113
1135
679,556
-0.50(-0.04%)
Dec 08, 2014
1132
1149
1132
1136
593,047
-0.29(-0.03%)
Dec 05, 2014
1141
1143
1131
1136
769,576
-4.14(-0.36%)
Dec 04, 2014
1126
1147
1125
1140
735,763
+9.94(+0.88%)
Dec 03, 2014
1139
1141
1126
1130
654,563
-9.19(-0.81%)
Dec 02, 2014
1145
1148
1131
1139
884,948
-13.84(-1.20%)
Dec 01, 2014
1158
1165
1140
1153
740,331
-6.99(-0.60%)
Nov 28, 2014
1172
1172
1158
1160
287,734
-6.64(-0.57%)
Nov 26, 2014
1177
1167
1167
1167
626,800
-12.34(-1.05%)
Nov 25, 2014
1160
1182
1159
1179
654,754
+19.03(+1.64%)
Nov 24, 2014
1158
1162
1151
1160
413,392
+8.68(+0.75%)
Nov 21, 2014
1167
1167
1149
1151
787,806
-2.42(-0.21%)
Nov 20, 2014
1150
1163
1148
1154
449,482
-2.77(-0.24%)
Nov 19, 2014
1162
1167
1152
1157
542,216
-10.18(-0.87%)
Nov 18, 2014
1165
1175
1159
1167
551,123
+0.42(+0.04%)
Nov 17, 2014
1170
1172
1149
1166
711,900
-6.55(-0.56%)
Nov 14, 2014
1171
1175
1163
1173
601,290
+4.95(+0.42%)
Nov 13, 2014
1165
1174
1156
1168
708,867
+7.01(+0.60%)
Nov 12, 2014
1164
1178
1154
1161
819,204
-6.36(-0.54%)
Nov 11, 2014
1123
1169
1123
1167
1,389,824
+47.34(+4.23%)
Nov 10, 2014
1093
1121
1093
1120
882,282
+25.41(+2.32%)
Nov 07, 2014
1094
1101
1089
1095
611,300
-3.14(-0.29%)
Nov 06, 2014
1097
1100
1083
1098
741,234
+2.41(+0.22%)
Nov 05, 2014
1103
1116
1086
1095
1,163,453
-2.36(-0.21%)
Nov 04, 2014
1113
1126
1081
1098
3,357,233
-100.82(-8.41%)
Nov 03, 2014
1212
1229
1197
1199
1,101,754
-7.69(-0.64%)
Oct 31, 2014
1176
1207
1173
1206
1,473,070
+59.62(+5.20%)
Oct 30, 2014
1143
1154
1132
1147
542,825
+2.37(+0.21%)
Oct 29, 2014
1156
1159
1143
1144
543,802
-12.40(-1.07%)
Oct 28, 2014
1135
1157
1134
1157
501,297
+22.36(+1.97%)
Oct 27, 2014
1138
1138
1138
1134
377,667
-4.17(-0.37%)
Oct 24, 2014
1131
1141
1124
1138
538,774
+7.45(+0.66%)
Oct 23, 2014
1125
1141
1121
1131
709,046
+16.53(+1.48%)
Oct 22, 2014
1135
1137
1110
1114
596,492
-18.52(-1.63%)
Oct 21, 2014
1107
1137
1107
1133
738,747
+29.90(+2.71%)
Oct 20, 2014
1077
1104
1075
1103
589,836
+25.80(+2.39%)
Oct 17, 2014
1090
1094
1073
1077
901,729
+4.08(+0.38%)
Oct 16, 2014
1045
1074
1042
1073
1,059,411
+14.44(+1.36%)
Oct 15, 2014
1031
1061
1022
1059
1,611,557
+8.30(+0.79%)
Oct 14, 2014
1050
1061
1042
1050
1,208,649
+9.75(+0.94%)
Oct 13, 2014
1063
1073
1017
1041
1,867,953
-22.96(-2.16%)
Oct 10, 2014
1095
1103
1063
1064
1,530,071
-38.53(-3.50%)
Oct 09, 2014
1120
1123
1099
1102
1,068,837
-24.73(-2.19%)
Oct 08, 2014
1111
1128
1098
1127
1,046,808
+17.77(+1.60%)
Oct 07, 2014
1114
1130
1106
1109
977,394
-10.67(-0.95%)
Oct 06, 2014
1141
1141
1116
1120
964,748
-21.64(-1.90%)
Oct 03, 2014
1145
1153
1140
1141
617,521
+1.55(+0.14%)
Oct 02, 2014
1140
1147
1119
1140
797,835
+2.25(+0.20%)
Oct 01, 2014
1154
1155
1131
1138
959,274
-20.92(-1.81%)
Sep 30, 2014
1164
1169
1152
1159
661,578
-2.47(-0.21%)
Sep 29, 2014
1163
1164
1142
1161
861,263
-13.39(-1.14%)
Sep 26, 2014
1167
1175
1161
1174
689,107
+10.41(+0.89%)
Sep 25, 2014
1181
1183
1159
1164
752,895
-17.99(-1.52%)
Sep 24, 2014
1170
1184
1157
1182
565,045
+15.67(+1.34%)
Sep 23, 2014
1163
1178
1160
1166
651,724
+0.56(+0.05%)
Sep 22, 2014
1181
1181
1154
1166
679,224
-20.33(-1.71%)
Sep 19, 2014
1205
1206
1186
1186
841,316
-11.08(-0.93%)
Sep 18, 2014
1179
1198
1176
1197
872,262
+23.40(+1.99%)
Sep 17, 2014
1174
1185
1163
1174
644,473
+0.88(+0.08%)
Sep 16, 2014
1150
1180
1149
1173
810,237
+19.33(+1.68%)
Sep 15, 2014
1161
1162
1139
1154
829,328
-10.35(-0.89%)
Sep 12, 2014
1176
1178
1162
1164
792,158
-12.91(-1.10%)
Sep 11, 2014
1184
1187
1170
1177
619,205
-11.79(-0.99%)
Sep 10, 2014
1177
1189
1174
1189
685,413
+11.56(+0.98%)
Sep 09, 2014
1199
1200
1174
1177
871,330
-21.78(-1.82%)
Sep 08, 2014
1190
1202
1179
1199
966,649
+3.84(+0.32%)
Sep 05, 2014
1210
1211
1182
1195
1,706,077
-25.74(-2.11%)
Sep 04, 2014
1242
1244
1216
1221
967,548
-13.64(-1.10%)
Sep 03, 2014
1263
1263
1233
1234
779,985
-20.50(-1.63%)
Sep 02, 2014
1248
1258
1244
1255
681,660
+10.59(+0.85%)
Aug 29, 2014
1255
1244
1244
1244
532,700
-6.40(-0.51%)
Aug 28, 2014
1256
1260
1249
1251
480,349
-10.06(-0.80%)
Aug 27, 2014
1277
1282
1260
1261
568,116
-16.75(-1.31%)
Aug 26, 2014
1280
1287
1270
1278
409,845
+0.51(+0.04%)
Aug 25, 2014
1287
1294
1276
1277
570,672
-0.49(-0.04%)
Aug 22, 2014
1268
1278
1260
1278
601,155
+12.45(+0.98%)
Aug 21, 2014
1273
1275
1264
1265
403,002
-8.32(-0.65%)
Aug 20, 2014
1274
1276
1268
1273
358,972
+1.59(+0.13%)
Aug 19, 2014
1281
1281
1271
1272
422,314
-4.40(-0.34%)
Aug 18, 2014
1275
1288
1274
1276
602,400
+6.06(+0.48%)
Aug 15, 2014
1294
1294
1267
1270
1,335,997
-14.69(-1.14%)
Aug 14, 2014
1300
1301
1284
1285
713,812
-8.94(-0.69%)
Aug 13, 2014
1302
1303
1284
1294
728,526
-0.61(-0.05%)
Aug 12, 2014
1312
1321
1288
1294
794,564
-14.92(-1.14%)
Aug 11, 2014
1282
1330
1275
1309
2,052,140
+27.72(+2.16%)
Aug 08, 2014
1290
1290
1272
1282
1,031,294
-3.55(-0.28%)
Aug 07, 2014
1303
1304
1279
1285
675,249
+4.54(+0.35%)
Aug 06, 2014
1275
1297
1269
1281
662,454
-0.64(-0.05%)
Aug 05, 2014
1295
1307
1270
1281
957,866
-18.71(-1.44%)
Aug 04, 2014
1248
1307
1247
1300
1,364,882
+54.02(+4.34%)
Aug 01, 2014
1247
1256
1237
1246
805,977
+3.45(+0.28%)
Jul 31, 2014
1249
1255
1236
1242
815,004
-13.50(-1.07%)
Jul 30, 2014
1254
1259
1250
1256
625,749
+9.34(+0.75%)
Jul 29, 2014
1246
1256
1242
1247
701,276
+7.32(+0.59%)
Jul 28, 2014
1228
1243
1224
1239
446,441
+11.51(+0.94%)
Jul 25, 2014
1236
1239
1224
1228
662,643
-8.95(-0.72%)
Jul 24, 2014
1234
1247
1228
1237
621,857
-1.95(-0.16%)
Jul 23, 2014
1229
1242
1229
1239
507,045
+8.02(+0.65%)
Jul 22, 2014
1224
1233
1217
1231
571,920
+14.74(+1.21%)
Jul 21, 2014
1212
1218
1203
1216
535,667
+3.14(+0.26%)
Jul 18, 2014
1206
1213
1200
1213
795,526
+11.41(+0.95%)
Jul 17, 2014
1219
1229
1197
1201
930,414
-22.28(-1.82%)
Jul 16, 2014
1242
1243
1223
1224
576,320
-7.35(-0.60%)
Jul 15, 2014
1231
1238
1219
1231
622,301
+2.51(+0.20%)
Jul 14, 2014
1222
1236
1216
1228
589,904
+13.57(+1.12%)
Jul 11, 2014
1223
1224
1212
1215
610,055
-1.21(-0.10%)
Jul 10, 2014
1212
1226
1209
1216
764,060
-20.24(-1.64%)
Jul 09, 2014
1232
1240
1225
1236
752,378
+11.14(+0.91%)
Jul 08, 2014
1242
1247
1208
1225
1,098,861
-27.17(-2.17%)
Jul 07, 2014
1243
1264
1239
1252
685,587
+9.28(+0.75%)
Jul 03, 2014
1246
1243
1243
1243
328,500
+5.28(+0.43%)
Jul 02, 2014
1251
1253
1233
1238
616,493
-8.93(-0.72%)
Jul 01, 2014
1218
1249
1217
1247
1,003,052
+43.77(+3.64%)
Jun 30, 2014
1205
1215
1202
1203
577,961
-2.47(-0.20%)
Jun 27, 2014
1211
1222
1205
1205
567,307
-12.23(-1.00%)
Jun 26, 2014
1228
1230
1214
1218
555,039
-3.75(-0.31%)
Jun 25, 2014
1202
1225
1199
1221
589,799
+16.72(+1.39%)
Jun 24, 2014
1207
1223
1199
1205
764,263
-0.87(-0.07%)
Jun 23, 2014
1200
1208
1195
1206
412,618
+2.43(+0.20%)
Jun 20, 2014
1209
1215
1196
1203
902,197
-3.66(-0.30%)
Jun 19, 2014
1221
1221
1200
1207
580,242
-10.05(-0.83%)
Jun 18, 2014
1200
1219
1188
1217
719,831
+20.37(+1.70%)
Jun 17, 2014
1203
1213
1187
1197
686,945
-5.97(-0.50%)
Jun 16, 2014
1191
1210
1183
1202
751,328
+13.18(+1.11%)
Jun 13, 2014
1225
1235
1187
1189
1,730,192
-36.70(-2.99%)
Jun 12, 2014
1249
1265
1222
1226
965,769
-22.72(-1.82%)
Jun 11, 2014
1214
1250
1213
1249
747,367
+25.84(+2.11%)
Jun 10, 2014
1230
1241
1219
1223
586,973
-15.20(-1.23%)
Jun 06, 2014
1254
1258
1234
1238
632,447
-9.88(-0.79%)
Jun 05, 2014
1252
1260
1246
1248
685,558
+1.99(+0.16%)
Jun 04, 2014
1261
1262
1245
1246
674,528
-19.54(-1.54%)
Jun 03, 2014
1271
1274
1256
1266
625,340
-13.29(-1.04%)
Jun 02, 2014
1281
1286
1260
1279
519,429
+0.17(+0.01%)
May 30, 2014
1292
1292
1269
1279
906,145
-13.10(-1.01%)
May 29, 2014
1271
1293
1266
1292
810,189
+21.71(+1.71%)
May 28, 2014
1256
1275
1246
1270
894,552
+10.91(+0.87%)
May 27, 2014
1206
1260
1206
1259
1,348,534
+61.99(+5.18%)
May 23, 2014
1179
1197
1197
1197
527,400
+16.12(+1.36%)
May 22, 2014
1177
1186
1172
1181
416,911
+3.56(+0.30%)
May 21, 2014
1159
1178
1149
1177
685,702
+27.16(+2.36%)
May 20, 2014
1161
1167
1144
1150
635,743
-8.51(-0.73%)
May 19, 2014
1132
1162
1129
1159
777,893
+21.63(+1.90%)
May 16, 2014
1136
1139
1121
1137
791,051
+0.91(+0.08%)
May 15, 2014
1143
1143
1118
1136
857,894
-9.56(-0.83%)
May 14, 2014
1159
1167
1141
1146
637,901
-14.10(-1.22%)
May 13, 2014
1164
1172
1157
1160
593,632
-3.41(-0.29%)
May 12, 2014
1144
1166
1143
1163
775,216
+27.41(+2.41%)
May 09, 2014
1116
1138
1112
1136
1,192,882
+27.91(+2.52%)
May 08, 2014
1097
1153
1087
1108
2,617,363
-23.74(-2.10%)
May 07, 2014
1173
1174
1124
1132
1,153,181
-36.62(-3.13%)
May 06, 2014
1190
1192
1167
1168
581,371
-23.25(-1.95%)
May 05, 2014
1170
1193
1160
1192
493,602
+11.68(+0.99%)
May 02, 2014
1189
1196
1171
1180
693,005
-0.67(-0.06%)
May 01, 2014
1164
1194
1156
1181
928,448
+22.85(+1.97%)
Apr 30, 2014
1145
1160
1138
1158
620,720
+2.91(+0.25%)
Apr 29, 2014
1148
1165
1133
1155
786,722
+15.12(+1.33%)
Apr 28, 2014
1158
1159
1107
1140
1,538,331
-17.52(-1.51%)
Apr 25, 2014
1212
1212
1154
1157
1,396,417
-59.79(-4.91%)
Apr 24, 2014
1232
1235
1204
1217
610,530
-2.92(-0.24%)
Apr 23, 2014
1232
1235
1214
1220
578,263
-10.05(-0.82%)
Apr 22, 2014
1227
1237
1220
1230
667,235
+8.96(+0.73%)
Apr 21, 2014
1213
1224
1204
1221
571,032
+12.68(+1.05%)
Apr 17, 2014
1206
1208
1208
1208
1,059,700
-3.89(-0.32%)
Apr 16, 2014
1178
1213
1174
1212
1,398,327
+42.50(+3.63%)
Apr 15, 2014
1172
1182
1141
1170
1,028,432
+2.54(+0.22%)
Apr 14, 2014
1168
1188
1153
1167
975,404
+11.00(+0.95%)
Apr 11, 2014
1160
1177
1147
1156
1,611,137
-21.09(-1.79%)
Apr 10, 2014
1232
1235
1174
1177
1,550,331
-57.33(-4.64%)
Apr 09, 2014
1197
1235
1185
1235
1,486,973
+47.09(+3.97%)
Apr 08, 2014
1175
1197
1168
1188
1,302,811
+17.81(+1.52%)
Apr 07, 2014
1168
1190
1138
1170
1,741,374
-8.35(-0.71%)
Apr 04, 2014
1248
1250
1178
1178
2,047,826
-59.37(-4.80%)
Apr 03, 2014
1265
1266
1224
1237
1,060,229
-29.21(-2.31%)
Apr 02, 2014
1256
1277
1250
1267
1,016,986
+15.29(+1.22%)
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.