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
(DJI:
DJI
)
38,675.68
USD
+450.02 (+1.18%)
Daily Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 29, 2016
16090
16466
16090
16466
217,940,368
+396.70(+2.47%)
Jan 28, 2016
15960
16102
15868
16070
129,262,080
+125.10(+0.78%)
Jan 27, 2016
16169
16235
15878
15944
138,341,696
-222.70(-1.38%)
Jan 26, 2016
15893
16186
15893
16167
117,655,704
+282.00(+1.78%)
Jan 25, 2016
16086
16086
15880
15885
123,247,840
-208.30(-1.29%)
Jan 22, 2016
15921
16137
15921
16094
145,854,864
+210.80(+1.33%)
Jan 21, 2016
15769
16039
15705
15883
145,133,296
+116.00(+0.74%)
Jan 20, 2016
15990
15990
15451
15767
191,867,136
-249.30(-1.56%)
Jan 19, 2016
16010
16172
15900
16016
144,358,624
+27.90(+0.17%)
Jan 15, 2016
15988
15988
15988
15988
239,214,992
-390.90(-2.39%)
Jan 14, 2016
16159
16482
16075
16379
158,431,856
+227.60(+1.41%)
Jan 13, 2016
16527
16594
16123
16151
153,522,304
-364.80(-2.21%)
Jan 12, 2016
16419
16591
16322
16516
117,478,312
+117.60(+0.72%)
Jan 11, 2016
16359
16462
16232
16399
127,791,576
+52.10(+0.32%)
Jan 08, 2016
16519
16652
16315
16346
141,847,904
-167.60(-1.01%)
Jan 07, 2016
16888
16888
16464
16514
176,201,472
-392.40(-2.32%)
Jan 06, 2016
17155
17155
16818
16906
120,250,272
-252.20(-1.47%)
Jan 05, 2016
17148
17195
17039
17159
105,744,816
+9.80(+0.06%)
Jan 04, 2016
17406
17406
16958
17149
148,030,784
-276.10(-1.58%)
Dec 31, 2015
17425
17425
17425
17425
93,686,696
-178.90(-1.02%)
Dec 30, 2015
17712
17714
17589
17604
59,758,656
-117.10(-0.66%)
Dec 29, 2015
17547
17750
17547
17721
69,854,816
+192.70(+1.10%)
Dec 28, 2015
17536
17537
17437
17528
59,765,860
-23.90(-0.14%)
Dec 24, 2015
17552
17552
17552
17552
40,346,492
-50.40(-0.29%)
Dec 23, 2015
17428
17608
17428
17603
92,817,272
+185.30(+1.06%)
Dec 22, 2015
17254
17451
17243
17417
91,570,400
+165.70(+0.96%)
Dec 21, 2015
17155
17272
17117
17252
114,901,088
+123.00(+0.72%)
Dec 18, 2015
17495
17497
17124
17129
344,564,800
-367.20(-2.10%)
Dec 17, 2015
17756
17797
17494
17496
115,765,624
-253.30(-1.43%)
Dec 16, 2015
17531
17784
17484
17749
123,787,128
+224.20(+1.28%)
Dec 15, 2015
17375
17628
17341
17525
123,426,288
+156.40(+0.90%)
Dec 14, 2015
17277
17378
17138
17368
142,538,224
+103.30(+0.60%)
Dec 11, 2015
17575
17575
17230
17265
134,509,840
-309.60(-1.76%)
Dec 10, 2015
17493
17698
17475
17575
107,307,664
+82.50(+0.47%)
Dec 09, 2015
17558
17768
17404
17492
122,008,224
-75.70(-0.43%)
Dec 08, 2015
17704
17704
17485
17568
113,715,752
-162.50(-0.92%)
Dec 07, 2015
17846
17846
17639
17730
99,671,144
-117.10(-0.66%)
Dec 04, 2015
17483
17866
17483
17848
137,645,840
+369.90(+2.12%)
Dec 03, 2015
17742
17781
17426
17478
126,984,704
-252.00(-1.42%)
Dec 02, 2015
17883
17902
17708
17730
102,835,096
-158.60(-0.89%)
Dec 01, 2015
17720
17896
17720
17888
103,861,360
+168.40(+0.95%)
Nov 30, 2015
17803
17837
17720
17720
155,464,544
-78.60(-0.44%)
Nov 27, 2015
17806
17830
17749
17798
46,819,240
-14.90(-0.08%)
Nov 25, 2015
17813
17813
17813
17813
82,538,080
+1.20(+0.01%)
Nov 24, 2015
17771
17863
17684
17812
127,169,568
+19.50(+0.11%)
Nov 23, 2015
17824
17868
17752
17793
134,670,064
-31.10(-0.17%)
Nov 20, 2015
17733
17914
17733
17824
153,141,888
+91.00(+0.51%)
Nov 19, 2015
17740
17773
17682
17733
114,631,384
-4.40(-0.02%)
Nov 18, 2015
17486
17752
17486
17737
106,809,864
+247.70(+1.42%)
Nov 17, 2015
17487
17599
17451
17490
167,191,136
+6.50(+0.04%)
Nov 16, 2015
17230
17483
17210
17483
137,589,440
+237.80(+1.38%)
Nov 13, 2015
17439
17439
17239
17245
134,640,976
-202.90(-1.16%)
Nov 12, 2015
17692
17692
17444
17448
113,561,520
-254.10(-1.44%)
Nov 11, 2015
17770
17807
17697
17702
95,221,496
-56.00(-0.32%)
Nov 10, 2015
17724
17769
17658
17758
108,639,488
+27.70(+0.16%)
Nov 09, 2015
17901
17901
17668
17730
121,203,936
-179.80(-1.00%)
Nov 06, 2015
17855
17912
17769
17910
107,451,640
+46.90(+0.26%)
Nov 05, 2015
17871
17930
17779
17863
98,873,648
-4.20(-0.02%)
Nov 04, 2015
17930
17964
17829
17868
99,884,824
-50.60(-0.28%)
Nov 03, 2015
17820
17978
17796
17918
92,071,632
+89.40(+0.50%)
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.