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 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%)
Sep 01, 2015 10176 10176 9821 9875 0 -301.83(-2.97%)
Aug 31, 2015 10198 10226 10120 10176 0 -65.60(-0.64%)
Aug 28, 2015 10199 10257 10180 10242 0 +11.60(+0.11%)
Aug 27, 2015 10044 10248 10044 10230 0 +250.83(+2.51%)
Aug 26, 2015 9692 9986 9692 9980 0 +287.28(+2.96%)
Aug 25, 2015 9790 10063 9690 9692 0 -97.55(-1.00%)
Aug 24, 2015 9864 10069 9510 9790 0 -405.76(-3.98%)
Aug 21, 2015 10402 10426 10196 10196 0 -280.10(-2.67%)
Aug 20, 2015 10618 10621 10476 10476 0 -211.20(-1.98%)
Aug 19, 2015 10742 10761 10638 10687 0 -105.80(-0.98%)
Aug 18, 2015 10800 10820 10780 10793 0 -25.80(-0.24%)
Aug 17, 2015 10744 10819 10708 10819 0 +36.40(+0.34%)
Aug 14, 2015 10736 10784 10730 10782 0 +36.90(+0.34%)
Aug 13, 2015 10779 10780 10723 10745 0 -34.20(-0.32%)
Aug 12, 2015 10726 10790 10629 10780 0 -22.60(-0.21%)
Aug 11, 2015 10857 10857 10757 10802 0 -103.90(-0.95%)
Aug 10, 2015 10805 10906 10805 10906 0 +142.80(+1.33%)
Aug 07, 2015 10780 10785 10728 10763 0 -36.20(-0.34%)
Aug 06, 2015 10851 10856 10757 10799 0 -48.40(-0.45%)
Aug 05, 2015 10874 10916 10834 10848 0 +23.10(+0.21%)
Aug 04, 2015 10849 10870 10802 10825 0 -16.60(-0.15%)
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.