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
Cemtrex Inc
(NQ:
CETX
)
0.4400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2016
1113
1113
1007
1027
3,336
+61.23(+6.34%)
Jun 29, 2016
937.88
968.50
912.83
965.71
623
+27.83(+2.97%)
Jun 28, 2016
862.74
937.88
862.74
937.88
718
+83.49(+9.77%)
Jun 27, 2016
921.18
943.45
784.82
854.39
1,712
-119.67(-12.29%)
Jun 24, 2016
979.63
996.33
926.75
974.06
627
-33.40(-3.32%)
Jun 23, 2016
1024
1024
935.10
1007
1,347
+11.13(+1.12%)
Jun 22, 2016
846.04
1127
846.04
996.33
9,937
+139.15(+16.23%)
Jun 21, 2016
901.70
901.70
838.25
857.17
587
-44.53(-4.94%)
Jun 20, 2016
932.32
946.23
885.00
901.70
841
-41.75(-4.42%)
Jun 17, 2016
918.40
960.15
918.40
943.45
389
+11.13(+1.19%)
Jun 16, 2016
946.23
954.58
918.40
932.32
430
-22.26(-2.33%)
Jun 15, 2016
932.32
984.89
932.32
954.58
507
-8.35(-0.87%)
Jun 14, 2016
896.14
962.93
885.00
962.93
688
+44.53(+4.85%)
Jun 13, 2016
990.76
1044
882.22
918.40
1,419
-55.66(-5.71%)
Jun 10, 2016
935.10
1063
918.40
974.06
3,166
+77.93(+8.70%)
Jun 09, 2016
926.75
951.80
846.04
896.14
2,405
-61.23(-6.40%)
Jun 08, 2016
890.57
962.93
868.30
957.36
2,383
+38.96(+4.24%)
Jun 07, 2016
929.53
1010
868.30
918.40
3,983
-33.40(-3.51%)
Jun 06, 2016
834.91
974.06
820.99
951.80
8,141
+183.68(+23.91%)
Jun 03, 2016
701.32
815.43
701.32
768.12
3,278
+94.62(+14.05%)
Jun 02, 2016
628.97
829.32
628.97
673.49
7,009
+75.14(+12.56%)
Jun 01, 2016
580.60
612.27
575.42
598.35
433
+25.05(+4.37%)
May 31, 2016
570.52
582.21
564.96
573.30
330
+8.35(+1.48%)
May 27, 2016
570.52
564.96
564.96
564.96
617
+0.00(+0.00%)
May 26, 2016
537.12
584.44
534.34
564.96
502
+25.05(+4.64%)
May 25, 2016
564.96
564.96
534.34
539.91
211
-19.48(-3.48%)
May 24, 2016
556.61
564.93
534.45
559.39
323
-5.57(-0.99%)
May 23, 2016
623.40
626.18
548.26
564.96
394
-41.75(-6.88%)
May 20, 2016
606.70
609.48
545.47
606.70
875
+16.70(+2.83%)
May 19, 2016
651.23
667.93
545.47
590.00
1,013
-61.23(-9.40%)
May 18, 2016
701.32
709.67
623.40
651.23
1,392
-41.75(-6.02%)
May 17, 2016
695.76
832.13
673.58
692.98
8,435
+41.75(+6.41%)
May 16, 2016
603.92
676.28
601.13
651.23
2,047
+55.66(+9.35%)
May 13, 2016
539.91
603.92
539.91
595.57
525
+61.23(+11.46%)
May 12, 2016
539.91
542.69
531.56
534.34
58
+2.78(+0.52%)
May 11, 2016
531.56
559.36
531.42
531.56
65
+2.78(+0.53%)
May 10, 2016
548.26
567.35
525.99
528.78
76
-5.57(-1.04%)
May 09, 2016
548.26
553.82
512.08
534.34
260
-11.13(-2.04%)
May 06, 2016
556.61
586.05
542.69
545.47
123
-22.26(-3.92%)
May 05, 2016
606.70
606.70
560.84
567.74
106
-30.61(-5.12%)
May 04, 2016
570.52
598.35
570.52
598.35
185
+27.83(+4.88%)
May 03, 2016
571.91
591.39
556.61
570.52
139
+2.78(+0.49%)
May 02, 2016
579.37
595.29
553.82
567.74
82
+2.78(+0.49%)
Apr 29, 2016
545.47
567.74
539.91
564.96
176
+5.57(+1.00%)
Apr 28, 2016
592.79
592.79
556.61
559.39
220
-30.61(-5.19%)
Apr 27, 2016
590.00
606.70
590.00
590.00
105
+0.00(+0.00%)
Apr 26, 2016
598.35
609.48
587.22
590.00
98
-2.78(-0.47%)
Apr 25, 2016
592.79
600.47
581.65
592.79
60
+8.35(+1.43%)
Apr 22, 2016
603.92
606.70
578.90
584.44
85
+8.35(+1.45%)
Apr 21, 2016
564.96
592.79
564.96
576.09
28
+5.57(+0.98%)
Apr 20, 2016
601.13
601.13
564.98
570.52
85
-19.48(-3.30%)
Apr 19, 2016
601.13
607.76
587.22
590.00
102
-16.70(-2.75%)
Apr 18, 2016
620.62
625.62
601.13
606.70
116
-5.57(-0.91%)
Apr 15, 2016
606.70
640.10
606.70
612.27
136
+5.57(+0.92%)
Apr 14, 2016
559.39
617.83
559.39
606.70
106
+44.53(+7.92%)
Apr 13, 2016
577.92
590.00
562.17
562.17
115
-22.26(-3.81%)
Apr 12, 2016
584.44
598.35
562.17
584.44
237
+8.35(+1.45%)
Apr 11, 2016
562.17
595.54
562.17
576.09
107
+11.13(+1.97%)
Apr 08, 2016
645.66
653.98
556.61
564.96
627
-84.27(-12.98%)
Apr 07, 2016
637.31
662.36
626.18
649.23
202
+6.35(+0.99%)
Apr 06, 2016
673.49
673.49
627.82
642.88
324
-16.70(-2.53%)
Apr 05, 2016
623.40
684.62
617.86
659.58
527
+22.26(+3.49%)
Apr 04, 2016
598.35
665.14
598.35
637.31
197
+52.88(+9.05%)
Apr 01, 2016
570.52
595.57
559.39
584.44
572
+13.92(+2.44%)
Mar 31, 2016
578.87
578.87
570.52
570.52
94
-0.03(-0.00%)
Mar 30, 2016
584.44
584.44
570.52
570.55
29
-2.75(-0.48%)
Mar 29, 2016
581.65
584.44
570.52
573.30
134
-2.78(-0.48%)
Mar 28, 2016
559.39
576.09
559.39
576.09
135
+19.48(+3.50%)
Mar 24, 2016
553.82
556.61
556.61
556.61
391
+5.57(+1.01%)
Mar 23, 2016
574.97
578.87
545.47
551.04
37
-22.26(-3.88%)
Mar 22, 2016
548.26
590.00
545.47
573.30
186
+27.83(+5.10%)
Mar 21, 2016
520.43
556.61
512.08
545.47
77
+30.61(+5.95%)
Mar 18, 2016
556.61
556.61
514.86
514.86
218
-47.31(-8.42%)
Mar 17, 2016
548.26
578.84
548.26
562.17
53
+2.78(+0.50%)
Mar 16, 2016
560.17
567.74
556.61
559.39
104
-2.78(-0.50%)
Mar 15, 2016
573.30
582.88
556.61
562.17
145
-19.48(-3.35%)
Mar 14, 2016
598.35
598.35
576.09
581.65
91
-11.13(-1.88%)
Mar 11, 2016
606.70
606.70
587.22
592.79
55
+2.78(+0.47%)
Mar 10, 2016
642.88
642.88
587.22
590.00
110
-47.31(-7.42%)
Mar 09, 2016
665.14
665.14
615.05
637.31
155
-13.92(-2.14%)
Mar 08, 2016
623.40
681.82
623.40
651.23
228
+22.26(+3.54%)
Mar 07, 2016
584.44
682.57
578.87
628.97
329
+47.31(+8.13%)
Mar 04, 2016
537.12
606.67
537.12
581.65
523
+58.44(+11.17%)
Mar 03, 2016
495.38
542.69
495.38
523.21
131
+30.61(+6.21%)
Mar 02, 2016
551.07
581.65
478.68
492.60
822
-55.66(-10.15%)
Mar 01, 2016
576.09
612.24
517.64
548.26
649
-33.40(-5.74%)
Feb 29, 2016
559.39
595.57
559.39
581.65
157
+8.35(+1.46%)
Feb 26, 2016
637.31
637.31
570.52
573.30
118
-58.44(-9.25%)
Feb 25, 2016
634.53
650.14
609.48
631.75
106
+11.13(+1.79%)
Feb 24, 2016
593.90
662.36
587.22
620.62
281
+0.00(+0.00%)
Feb 23, 2016
690.19
690.19
601.13
620.62
184
-58.44(-8.61%)
Feb 22, 2016
670.71
723.59
623.40
679.06
568
+30.61(+4.72%)
Feb 19, 2016
623.40
729.15
598.38
648.45
403
+8.35(+1.30%)
Feb 18, 2016
645.66
645.66
542.97
640.10
296
+8.35(+1.32%)
Feb 17, 2016
612.27
634.53
531.56
631.75
548
+55.66(+9.66%)
Feb 16, 2016
484.25
638.71
450.85
576.09
405
+117.11(+25.52%)
Feb 12, 2016
492.60
458.98
458.98
458.98
768
-33.62(-6.82%)
Feb 11, 2016
570.52
584.41
464.77
492.60
353
-41.75(-7.81%)
Feb 10, 2016
553.82
569.41
534.34
534.34
453
-11.13(-2.04%)
Feb 09, 2016
567.74
570.52
523.21
545.47
355
-22.26(-3.92%)
Feb 08, 2016
584.44
592.79
564.96
567.74
177
-25.05(-4.23%)
Feb 05, 2016
590.00
606.62
573.33
592.79
205
+19.48(+3.40%)
Feb 04, 2016
624.79
624.79
573.30
573.30
88
-44.53(-7.21%)
Feb 03, 2016
622.73
628.10
578.87
617.83
203
+16.70(+2.78%)
Feb 02, 2016
606.70
623.68
573.30
601.13
102
+5.57(+0.93%)
Feb 01, 2016
573.64
606.70
573.64
595.57
27
+19.48(+3.38%)
Jan 29, 2016
576.09
578.87
556.61
576.09
287
-5.57(-0.96%)
Jan 28, 2016
606.70
609.48
562.17
581.65
110
-25.05(-4.13%)
Jan 27, 2016
640.10
640.10
587.22
606.70
172
-27.83(-4.39%)
Jan 26, 2016
723.59
737.50
592.79
634.53
1,168
+8.35(+1.33%)
Jan 25, 2016
634.50
648.45
626.18
626.18
85
-16.70(-2.60%)
Jan 22, 2016
667.09
667.93
631.75
642.88
57
-5.26(-0.81%)
Jan 21, 2016
755.29
755.29
615.05
648.14
40
+52.57(+8.83%)
Jan 20, 2016
615.05
615.05
576.09
595.57
141
-2.78(-0.47%)
Jan 19, 2016
626.18
631.83
573.30
598.35
339
-25.05(-4.02%)
Jan 15, 2016
659.58
623.40
623.40
623.40
291
-58.44(-8.57%)
Jan 14, 2016
651.23
681.84
648.45
681.84
131
+13.91(+2.08%)
Jan 13, 2016
734.72
734.72
640.10
667.93
379
-83.49(-11.11%)
Jan 12, 2016
801.51
801.51
729.15
751.42
218
-41.75(-5.26%)
Jan 11, 2016
695.76
793.16
694.00
793.16
186
+97.41(+14.00%)
Jan 08, 2016
747.24
747.24
692.98
695.76
90
+5.57(+0.81%)
Jan 07, 2016
695.76
748.30
665.14
690.19
193
-16.70(-2.36%)
Jan 06, 2016
709.67
723.56
695.78
706.89
106
-16.70(-2.31%)
Jan 05, 2016
695.76
740.29
695.76
723.59
234
+27.83(+4.00%)
Jan 04, 2016
723.59
770.90
682.96
695.76
532
+38.96(+5.93%)
Dec 31, 2015
681.84
656.79
656.79
656.79
301
-13.92(-2.07%)
Dec 30, 2015
665.14
695.76
665.14
670.71
98
-1.20(-0.18%)
Dec 29, 2015
748.61
748.61
648.45
671.91
550
-54.46(-7.50%)
Dec 28, 2015
765.33
774.46
737.50
726.37
273
-30.61(-4.04%)
Dec 24, 2015
751.42
756.98
756.98
756.98
37
+0.00(+0.00%)
Dec 23, 2015
745.85
784.12
745.85
756.98
109
+27.83(+3.82%)
Dec 22, 2015
782.03
786.82
723.59
729.15
231
-61.23(-7.75%)
Dec 21, 2015
837.69
859.96
795.95
790.38
426
-41.75(-5.02%)
Dec 18, 2015
901.70
901.70
807.08
832.13
671
-58.44(-6.56%)
Dec 17, 2015
834.91
915.62
834.91
890.57
404
+52.88(+6.31%)
Dec 16, 2015
862.74
874.57
834.91
837.69
162
+2.78(+0.33%)
Dec 15, 2015
839.92
852.44
807.08
834.91
324
+0.00(+0.00%)
Dec 14, 2015
859.96
925.36
815.43
834.91
254
-25.05(-2.91%)
Dec 11, 2015
904.49
905.60
854.39
859.96
137
+5.57(+0.65%)
Dec 10, 2015
907.27
926.75
851.61
854.39
223
-45.92(-5.10%)
Dec 09, 2015
907.27
926.75
890.57
900.31
216
-34.79(-3.72%)
Dec 08, 2015
943.45
960.15
921.21
935.10
295
-22.26(-2.33%)
Dec 07, 2015
951.80
1041
929.56
957.36
849
+27.83(+2.99%)
Dec 04, 2015
837.69
965.71
823.80
929.53
817
+105.75(+12.84%)
Dec 03, 2015
843.26
873.87
807.08
823.78
528
-2.78(-0.34%)
Dec 02, 2015
784.82
826.56
768.14
826.56
551
+47.31(+6.07%)
Dec 01, 2015
751.42
804.30
743.07
779.25
527
+36.18(+4.87%)
Nov 30, 2015
723.59
762.55
718.08
743.07
190
+19.48(+2.69%)
Nov 27, 2015
729.15
729.15
718.05
723.59
59
+5.57(+0.78%)
Nov 25, 2015
731.94
718.02
718.02
718.02
99
-11.13(-1.53%)
Nov 24, 2015
743.04
743.04
705.36
729.15
82
-13.91(-1.87%)
Nov 23, 2015
734.72
761.83
734.72
743.07
148
+22.26(+3.09%)
Nov 20, 2015
681.84
762.55
673.49
720.80
224
+47.31(+7.02%)
Nov 19, 2015
681.84
695.76
648.47
673.49
169
+16.70(+2.54%)
Nov 18, 2015
665.14
681.15
642.88
656.79
467
-22.26(-3.28%)
Nov 17, 2015
662.36
690.19
662.36
679.06
625
+2.78(+0.41%)
Nov 16, 2015
709.67
709.67
654.01
676.28
508
-25.05(-3.57%)
Nov 13, 2015
718.02
723.59
698.54
701.32
265
-36.18(-4.91%)
Nov 12, 2015
715.24
737.50
704.11
737.50
115
+19.48(+2.71%)
Nov 11, 2015
731.94
737.23
715.24
718.02
56
-13.91(-1.90%)
Nov 10, 2015
724.81
734.72
718.02
731.94
34
-2.78(-0.38%)
Nov 09, 2015
754.20
754.20
720.80
734.72
73
+2.78(+0.38%)
Nov 06, 2015
734.72
765.33
729.18
731.94
30
-11.13(-1.50%)
Nov 05, 2015
750.30
765.31
743.07
743.07
93
+0.00(+0.00%)
Nov 04, 2015
743.07
743.07
726.37
743.07
59
-2.75(-0.37%)
Nov 03, 2015
743.07
754.76
740.29
745.82
69
-5.59(-0.74%)
Nov 02, 2015
743.07
759.74
740.29
751.42
82
+8.35(+1.12%)
Oct 30, 2015
737.50
772.29
709.67
743.07
138
-5.57(-0.74%)
Oct 29, 2015
729.15
790.38
723.59
748.63
268
+22.26(+3.07%)
Oct 28, 2015
762.55
768.12
723.59
726.37
305
+16.70(+2.35%)
Oct 27, 2015
698.54
731.94
695.76
709.67
144
-27.83(-3.77%)
Oct 26, 2015
718.02
743.07
714.96
737.50
104
-13.91(-1.85%)
Oct 23, 2015
768.12
768.12
740.84
751.42
82
+11.13(+1.50%)
Oct 22, 2015
762.55
762.55
738.89
740.29
129
-13.92(-1.84%)
Oct 21, 2015
737.50
773.52
737.50
754.20
96
+8.35(+1.12%)
Oct 20, 2015
862.74
862.74
748.63
745.85
290
-5.57(-0.74%)
Oct 19, 2015
793.16
793.16
751.42
751.42
52
-2.78(-0.37%)
Oct 16, 2015
776.47
793.16
751.42
754.20
247
-22.40(-2.88%)
Oct 15, 2015
776.47
790.10
751.42
776.61
402
+16.84(+2.22%)
Oct 14, 2015
729.15
790.38
712.46
759.77
867
+41.88(+5.83%)
Oct 13, 2015
734.72
779.25
705.50
717.88
225
-16.84(-2.29%)
Oct 12, 2015
748.63
776.47
731.66
734.72
176
-30.61(-4.00%)
Oct 09, 2015
790.35
807.08
756.68
765.33
206
-22.26(-2.83%)
Oct 08, 2015
770.90
818.21
770.90
787.60
191
+8.35(+1.07%)
Oct 07, 2015
748.63
826.56
748.63
779.25
231
+33.40(+4.48%)
Oct 06, 2015
798.73
807.08
745.82
745.85
204
-52.88(-6.62%)
Oct 05, 2015
910.05
912.83
782.03
798.73
776
-122.45(-13.29%)
Oct 02, 2015
910.05
935.10
896.83
921.18
137
-2.78(-0.30%)
Oct 01, 2015
949.46
974.06
921.21
923.97
111
-30.61(-3.21%)
Sep 30, 2015
1006
1013
928.14
954.58
495
-27.83(-2.83%)
Sep 29, 2015
1002
1055
951.82
982.41
164
-11.13(-1.12%)
Sep 28, 2015
985.19
1099
957.36
993.54
421
+8.35(+0.85%)
Sep 25, 2015
974.06
1016
935.10
985.19
366
+22.26(+2.31%)
Sep 24, 2015
976.84
1029
932.32
962.93
228
-41.74(-4.15%)
Sep 23, 2015
1063
1099
957.36
1005
2,354
-200.38(-16.63%)
Sep 22, 2015
904.49
1375
865.52
1205
11,507
+233.77(+24.07%)
Sep 21, 2015
1013
1024
932.87
971.28
284
+94.62(+10.79%)
Sep 18, 2015
1010
1069
876.65
876.65
324
-200.38(-18.60%)
Sep 17, 2015
1046
1085
926.75
1077
655
-8.35(-0.77%)
Sep 16, 2015
1099
1127
1019
1085
326
+0.00(+0.00%)
Sep 15, 2015
1211
1211
851.61
1085
2,276
-125.24(-10.35%)
Sep 14, 2015
1113
1444
1085
1211
950
+178.12(+17.25%)
Sep 11, 2015
943.45
1049
918.40
1032
535
+97.40(+10.42%)
Sep 10, 2015
820.99
1021
777.86
935.10
1,433
+136.37(+17.07%)
Sep 09, 2015
715.24
798.73
712.46
798.73
704
+83.49(+11.67%)
Sep 08, 2015
695.76
720.80
673.49
715.24
74
+22.26(+3.21%)
Sep 04, 2015
714.68
692.98
692.98
692.98
90
+5.57(+0.81%)
Sep 03, 2015
667.93
692.98
656.79
687.41
109
+19.51(+2.92%)
Sep 02, 2015
667.93
667.93
629.24
667.90
37
-13.92(-2.04%)
Sep 01, 2015
765.33
769.34
654.01
681.82
127
+50.07(+7.93%)
Aug 31, 2015
679.06
679.06
617.86
631.75
39
-38.96(-5.81%)
Aug 28, 2015
662.36
692.98
640.10
670.71
20
+16.70(+2.55%)
Aug 27, 2015
662.92
662.92
634.81
654.01
58
+21.57(+3.41%)
Aug 26, 2015
637.31
637.31
615.05
632.44
37
-7.62(-1.19%)
Aug 25, 2015
648.45
665.14
628.94
640.07
57
+19.48(+3.14%)
Aug 24, 2015
662.36
709.67
603.92
620.59
46
-66.82(-9.72%)
Aug 21, 2015
659.58
765.33
659.58
687.41
50
+13.92(+2.07%)
Aug 20, 2015
701.32
706.89
673.49
673.49
31
-30.61(-4.35%)
Aug 19, 2015
709.67
736.39
704.11
704.11
37
+8.35(+1.20%)
Aug 18, 2015
704.11
720.80
679.06
695.76
62
+5.57(+0.81%)
Aug 17, 2015
751.42
756.98
667.93
690.19
399
-23.65(-3.31%)
Aug 14, 2015
679.06
798.73
654.01
713.85
661
+15.31(+2.19%)
Aug 13, 2015
709.67
743.07
695.78
698.54
84
-11.13(-1.57%)
Aug 12, 2015
782.03
782.03
698.54
709.67
94
-76.59(-9.74%)
Aug 11, 2015
779.28
793.16
779.25
786.26
21
-26.38(-3.25%)
Aug 10, 2015
804.13
812.64
787.60
812.64
23
+22.54(+2.85%)
Aug 07, 2015
790.10
790.10
790.10
790.10
3
+8.07(+1.03%)
Aug 06, 2015
776.47
807.08
776.47
782.03
11
+44.53(+6.04%)
Aug 05, 2015
793.16
793.16
726.37
737.50
47
+5.57(+0.76%)
Aug 04, 2015
751.42
804.30
723.59
731.94
67
-33.40(-4.36%)
Aug 03, 2015
784.82
798.73
751.42
765.33
118
-38.96(-4.84%)
Jul 31, 2015
793.19
815.43
793.16
804.30
71
+2.78(+0.35%)
Jul 30, 2015
851.61
896.83
795.95
801.51
184
+33.42(+4.35%)
Jul 29, 2015
751.42
804.18
751.42
768.09
55
-10.88(-1.40%)
Jul 28, 2015
801.54
811.53
778.97
778.97
4
-30.89(-3.81%)
Jul 27, 2015
758.99
809.86
758.99
809.86
17
+21.71(+2.75%)
Jul 24, 2015
793.14
793.14
765.33
788.15
20
-16.14(-2.01%)
Jul 23, 2015
751.70
823.78
751.42
804.30
27
+50.10(+6.64%)
Jul 22, 2015
812.64
824.33
745.85
754.20
284
-58.44(-7.19%)
Jul 21, 2015
829.34
829.34
812.64
812.64
22
-13.75(-1.66%)
Jul 20, 2015
865.52
897.58
823.78
826.39
129
-78.09(-8.63%)
Jul 17, 2015
879.44
943.42
857.17
904.49
82
+5.20(+0.58%)
Jul 16, 2015
872.76
974.06
843.26
899.28
300
+50.46(+5.94%)
Jul 15, 2015
840.48
851.61
840.48
848.82
10
+8.35(+0.99%)
Jul 14, 2015
876.65
876.65
840.48
840.48
60
-30.98(-3.55%)
Jul 13, 2015
1055
1055
857.17
871.45
57
-5.18(-0.59%)
Jul 10, 2015
857.17
879.41
857.17
876.63
104
+16.67(+1.94%)
Jul 09, 2015
882.78
882.78
856.20
859.96
30
-15.03(-1.72%)
Jul 08, 2015
868.30
880.83
865.52
874.99
5
-4.51(-0.51%)
Jul 07, 2015
876.65
885.00
868.30
879.49
28
-4.40(-0.50%)
Jul 06, 2015
887.79
887.79
868.30
883.89
43
-1.95(-0.22%)
Jul 02, 2015
882.22
885.84
885.84
885.84
52
+3.62(+0.41%)
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.