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 (%)
Oct 31, 2014 10773 10846 10773 10845 0 +132.80(+1.24%)
Oct 30, 2014 10626 10740 10606 10712 0 +65.50(+0.62%)
Oct 29, 2014 10690 10695 10584 10647 0 -31.20(-0.29%)
Oct 28, 2014 10577 10678 10577 10678 0 +133.50(+1.27%)
Oct 27, 2014 10548 10560 10484 10544 0 -38.20(-0.36%)
Oct 24, 2014 10529 10587 10497 10583 0 +63.30(+0.60%)
Oct 23, 2014 10476 10577 10476 10519 0 +113.50(+1.09%)
Oct 22, 2014 10502 10533 10405 10406 3,761,929,984 -95.00(-0.90%)
Oct 21, 2014 10371 10510 10371 10501 0 +173.50(+1.68%)
Oct 20, 2014 10227 10330 10227 10327 0 +76.80(+0.75%)
Oct 17, 2014 10213 10305 10202 10250 0 +126.80(+1.25%)
Oct 16, 2014 10005 10195 9939 10124 0 +14.00(+0.14%)
Oct 15, 2014 10084 10139 9886 10110 0 -76.20(-0.75%)
Oct 14, 2014 10194 10296 10153 10186 0 +19.20(+0.19%)
Oct 13, 2014 10318 10362 10164 10167 0 -126.40(-1.23%)
Oct 10, 2014 10397 10442 10293 10293 0 -116.30(-1.12%)
Oct 09, 2014 10615 10618 10405 10409 0 -236.30(-2.22%)
Oct 08, 2014 10486 10649 10422 10646 0 +161.10(+1.54%)
Oct 07, 2014 10605 10609 10483 10485 0 -162.90(-1.53%)
Oct 06, 2014 10672 10705 10611 10648 0 +12.00(+0.11%)
Oct 03, 2014 10580 10649 10575 10636 0 +79.80(+0.76%)
Oct 02, 2014 10557 10586 10441 10556 0 -15.90(-0.15%)
Oct 01, 2014 10689 10689 10547 10572 0 -131.30(-1.23%)
Sep 30, 2014 10745 10775 10685 10703 0 -46.20(-0.43%)
Sep 29, 2014 10728 10766 10688 10749 0 -49.80(-0.46%)
Sep 26, 2014 10732 10820 10720 10799 0 +76.70(+0.72%)
Sep 25, 2014 10864 10864 10720 10722 0 -163.40(-1.50%)
Sep 24, 2014 10819 10898 10792 10886 0 +70.20(+0.65%)
Sep 23, 2014 10861 10890 10815 10815 0 -77.20(-0.71%)
Sep 22, 2014 10979 10979 10880 10893 0 -97.00(-0.88%)
Sep 19, 2014 11046 11061 10975 10990 0 -34.50(-0.31%)
Sep 18, 2014 10998 11031 10998 11024 0 +50.40(+0.46%)
Sep 17, 2014 10993 11028 10943 10974 0 -6.40(-0.06%)
Sep 16, 2014 10890 11001 10884 10980 0 +70.80(+0.65%)
Sep 15, 2014 10910 10926 10881 10909 0 -2.10(-0.02%)
Sep 12, 2014 10965 10965 10884 10911 0 -64.60(-0.59%)
Sep 11, 2014 10933 10978 10918 10976 0 +3.80(+0.03%)
Sep 10, 2014 10947 10975 10910 10972 0 +26.60(+0.24%)
Sep 09, 2014 10994 10994 10923 10946 0 -61.80(-0.56%)
Sep 08, 2014 11059 11059 10982 11007 0 -66.00(-0.60%)
Sep 05, 2014 11020 11073 10987 11073 0 +43.00(+0.39%)
Sep 04, 2014 11070 11108 11004 11030 0 -33.10(-0.30%)
Sep 03, 2014 11082 11096 11051 11064 0 +25.40(+0.23%)
Sep 02, 2014 11051 11055 11000 11038 0 -8.20(-0.07%)
Aug 29, 2014 11024 11046 11046 11046 2,259,130,112 +36.60(+0.33%)
Aug 28, 2014 11000 11018 10977 11010 0 -28.20(-0.26%)
Aug 27, 2014 11042 11046 11018 11038 0 +12.50(+0.11%)
Aug 26, 2014 11016 11054 11016 11025 0 +20.00(+0.18%)
Aug 25, 2014 10977 11024 10977 11005 0 +58.10(+0.53%)
Aug 22, 2014 10973 10976 10923 10947 0 -35.50(-0.32%)
Aug 21, 2014 10958 10995 10956 10983 0 +33.30(+0.30%)
Aug 20, 2014 10909 10958 10899 10950 0 +19.80(+0.18%)
Aug 19, 2014 10901 10934 10896 10930 0 +43.20(+0.40%)
Aug 18, 2014 10824 10886 10824 10886 0 +90.50(+0.84%)
Aug 15, 2014 10834 10848 10724 10796 0 -6.60(-0.06%)
Aug 14, 2014 10756 10803 10756 10803 0 +46.40(+0.43%)
Aug 13, 2014 10732 10768 10718 10756 0 +50.40(+0.47%)
Aug 12, 2014 10709 10736 10682 10706 0 -17.00(-0.16%)
Aug 11, 2014 10716 10763 10716 10723 0 +31.70(+0.30%)
Aug 08, 2014 10591 10694 10573 10691 0 +107.30(+1.01%)
Aug 07, 2014 10677 10695 10558 10584 0 -69.60(-0.65%)
Aug 06, 2014 10606 10686 10602 10653 0 -3.90(-0.04%)
Aug 05, 2014 10729 10736 10624 10657 0 -109.40(-1.02%)
Aug 04, 2014 10692 10780 10669 10767 0 +74.50(+0.70%)
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.