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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
78.39
+1.29 (+1.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
May 29, 2020
1150
1203
1129
1200
221,350
+48.70(+4.23%)
May 28, 2020
1155
1163
1148
1151
104,700
-2.80(-0.24%)
May 27, 2020
1183
1185
1147
1154
119,951
-16.30(-1.39%)
May 26, 2020
1171
1182
1152
1170
195,316
+35.60(+3.14%)
May 22, 2020
1140
1159
1126
1134
141,670
-39.10(-3.33%)
May 21, 2020
1186
1209
1164
1174
195,933
-32.10(-2.66%)
May 20, 2020
1274
1282
1200
1206
157,237
-59.20(-4.68%)
May 19, 2020
1248
1296
1235
1265
124,249
+37.90(+3.09%)
May 18, 2020
1212
1227
1193
1227
127,195
+51.10(+4.35%)
May 15, 2020
1197
1204
1170
1176
121,940
-23.40(-1.95%)
May 14, 2020
1181
1209
1160
1199
121,804
-7.40(-0.61%)
May 13, 2020
1260
1261
1197
1207
170,446
-45.00(-3.60%)
May 12, 2020
1262
1269
1248
1252
103,595
-1.40(-0.11%)
May 11, 2020
1276
1287
1253
1253
89,665
-23.50(-1.84%)
May 08, 2020
1256
1288
1246
1276
110,250
+39.30(+3.18%)
May 07, 2020
1248
1259
1235
1237
75,597
+6.70(+0.54%)
May 06, 2020
1242
1259
1223
1230
96,401
-2.00(-0.16%)
May 05, 2020
1218
1246
1204
1232
131,039
+49.00(+4.14%)
May 04, 2020
1191
1197
1168
1184
80,553
-17.60(-1.47%)
May 01, 2020
1235
1257
1178
1201
156,040
-75.50(-5.91%)
Apr 30, 2020
1267
1281
1254
1277
127,543
+4.90(+0.39%)
Apr 29, 2020
1225
1278
1223
1272
152,869
+68.80(+5.72%)
Apr 28, 2020
1233
1278
1199
1203
196,879
+2.50(+0.21%)
Apr 27, 2020
1125
1211
1120
1200
287,806
+98.90(+8.98%)
Apr 24, 2020
1119
1127
1084
1102
214,600
-5.40(-0.49%)
Apr 23, 2020
1144
1166
1095
1107
201,809
-30.90(-2.72%)
Apr 22, 2020
1182
1282
1130
1138
288,059
+6.50(+0.57%)
Apr 21, 2020
1094
1153
1071
1131
259,600
+37.60(+3.44%)
Apr 20, 2020
1108
1125
1093
1094
243,684
-31.10(-2.76%)
Apr 17, 2020
1116
1135
1098
1125
203,010
+19.40(+1.76%)
Apr 16, 2020
1156
1166
1097
1105
194,300
-46.10(-4.00%)
Apr 15, 2020
1160
1187
1151
1152
83,034
-31.60(-2.67%)
Apr 14, 2020
1206
1217
1160
1183
150,901
+12.20(+1.04%)
Apr 13, 2020
1159
1173
1148
1171
113,758
+13.50(+1.17%)
Apr 09, 2020
1130
1176
1114
1157
198,950
+32.00(+2.84%)
Apr 08, 2020
1110
1142
1076
1125
240,155
-27.70(-2.40%)
Apr 07, 2020
1149
1166
1130
1153
184,822
+43.10(+3.88%)
Apr 06, 2020
1100
1130
1082
1110
188,498
+44.90(+4.22%)
Apr 03, 2020
1070
1079
1047
1065
174,820
-14.00(-1.30%)
Apr 02, 2020
1050
1114
1048
1079
223,227
+31.70(+3.03%)
Apr 01, 2020
1066
1072
1027
1047
285,625
-35.00(-3.23%)
Mar 31, 2020
1088
1110
1057
1082
308,353
-7.60(-0.70%)
Mar 30, 2020
1110
1128
1060
1090
264,101
-37.00(-3.28%)
Mar 27, 2020
1176
1187
1110
1127
301,190
-125.00(-9.98%)
Mar 26, 2020
1235
1270
1206
1252
98,418
+7.60(+0.61%)
Mar 25, 2020
1186
1279
1170
1244
152,680
+67.40(+5.73%)
Mar 24, 2020
1077
1195
1077
1177
236,080
+138.50(+13.34%)
Mar 23, 2020
1087
1091
1020
1038
185,516
-48.70(-4.48%)
Mar 20, 2020
1126
1161
1074
1087
248,930
-17.00(-1.54%)
Mar 19, 2020
1100
1123
1072
1104
233,825
-6.50(-0.59%)
Mar 18, 2020
1115
1156
1075
1111
317,206
-61.30(-5.23%)
Mar 17, 2020
1158
1183
1117
1172
263,057
+25.50(+2.22%)
Mar 16, 2020
1135
1181
1106
1146
234,592
-74.30(-6.09%)
Mar 13, 2020
1217
1260
1173
1221
188,780
+52.20(+4.47%)
Mar 12, 2020
1191
1212
1159
1169
334,448
-98.30(-7.76%)
Mar 11, 2020
1259
1307
1241
1267
144,767
-16.20(-1.26%)
Mar 10, 2020
1309
1320
1257
1283
135,136
+11.90(+0.94%)
Mar 09, 2020
1220
1300
1202
1271
136,965
-17.10(-1.33%)
Mar 06, 2020
1314
1326
1263
1288
181,340
-53.80(-4.01%)
Mar 05, 2020
1334
1354
1298
1342
115,763
-3.80(-0.28%)
Mar 04, 2020
1354
1367
1328
1346
104,391
+3.90(+0.29%)
Mar 03, 2020
1348
1367
1312
1342
144,548
-2.70(-0.20%)
Mar 02, 2020
1300
1360
1295
1345
226,300
+65.80(+5.15%)
Feb 28, 2020
1295
1303
1236
1279
219,990
-47.40(-3.57%)
Feb 27, 2020
1325
1374
1325
1326
118,988
-11.20(-0.84%)
Feb 26, 2020
1352
1380
1332
1338
92,948
-7.20(-0.54%)
Feb 25, 2020
1359
1374
1336
1345
84,051
-3.10(-0.23%)
Feb 24, 2020
1330
1360
1312
1348
113,099
-30.30(-2.20%)
Feb 21, 2020
1372
1383
1355
1378
70,930
+1.50(+0.11%)
Feb 20, 2020
1419
1419
1370
1377
126,348
-41.00(-2.89%)
Feb 19, 2020
1400
1421
1386
1418
95,791
+27.90(+2.01%)
Feb 18, 2020
1418
1420
1380
1390
162,503
-25.60(-1.81%)
Feb 14, 2020
1398
1424
1393
1415
88,950
+26.80(+1.93%)
Feb 13, 2020
1377
1394
1363
1388
71,225
+3.70(+0.27%)
Feb 12, 2020
1385
1403
1351
1385
129,778
+3.90(+0.28%)
Feb 11, 2020
1360
1395
1356
1381
198,791
+29.00(+2.15%)
Feb 10, 2020
1331
1353
1327
1352
133,020
+7.70(+0.57%)
Feb 07, 2020
1330
1349
1320
1344
116,410
+4.60(+0.34%)
Feb 06, 2020
1333
1348
1325
1340
140,839
+24.00(+1.82%)
Feb 05, 2020
1347
1349
1292
1316
170,821
-14.30(-1.08%)
Feb 04, 2020
1312
1345
1306
1330
242,790
+53.00(+4.15%)
Feb 03, 2020
1227
1284
1221
1277
225,539
+61.40(+5.05%)
Jan 31, 2020
1232
1233
1203
1216
247,360
-18.80(-1.52%)
Jan 30, 2020
1250
1255
1216
1234
234,427
-57.60(-4.46%)
Jan 29, 2020
1304
1304
1274
1292
105,638
+1.10(+0.09%)
Jan 28, 2020
1234
1304
1231
1291
235,143
+71.30(+5.85%)
Jan 27, 2020
1167
1232
1153
1220
276,817
-26.60(-2.13%)
Jan 24, 2020
1295
1298
1238
1246
244,150
-44.00(-3.41%)
Jan 23, 2020
1290
1300
1260
1290
238,491
-41.50(-3.12%)
Jan 22, 2020
1339
1376
1327
1332
230,631
+9.80(+0.74%)
Jan 21, 2020
1313
1350
1303
1322
303,762
-35.70(-2.63%)
Jan 17, 2020
1408
1412
1348
1358
244,870
-50.00(-3.55%)
Jan 16, 2020
1398
1416
1392
1408
150,698
+22.70(+1.64%)
Jan 15, 2020
1374
1388
1365
1385
113,254
+16.40(+1.20%)
Jan 14, 2020
1344
1369
1328
1368
104,735
+21.30(+1.58%)
Jan 13, 2020
1329
1348
1316
1347
80,082
+35.90(+2.74%)
Jan 10, 2020
1340
1343
1308
1311
105,000
-25.20(-1.89%)
Jan 09, 2020
1338
1372
1321
1336
156,124
+28.30(+2.16%)
Jan 08, 2020
1294
1319
1293
1308
72,118
+17.10(+1.32%)
Jan 07, 2020
1293
1343
1287
1291
152,411
+10.20(+0.80%)
Jan 06, 2020
1254
1284
1254
1281
69,165
+19.20(+1.52%)
Jan 03, 2020
1255
1285
1250
1262
56,140
-10.90(-0.86%)
Jan 02, 2020
1242
1274
1242
1272
108,433
+60.00(+4.95%)
Dec 31, 2019
1225
1232
1209
1212
53,910
-17.50(-1.42%)
Dec 30, 2019
1240
1240
1222
1230
40,753
-10.00(-0.81%)
Dec 27, 2019
1255
1267
1238
1240
39,900
-10.00(-0.80%)
Dec 26, 2019
1250
1260
1245
1250
28,176
+3.00(+0.24%)
Dec 24, 2019
1244
1253
1232
1247
19,740
-2.60(-0.21%)
Dec 23, 2019
1248
1255
1239
1250
81,334
+12.20(+0.99%)
Dec 20, 2019
1237
1244
1217
1237
85,620
+7.60(+0.62%)
Dec 19, 2019
1275
1282
1219
1230
135,933
-45.40(-3.56%)
Dec 18, 2019
1249
1288
1248
1275
101,524
+24.60(+1.97%)
Dec 17, 2019
1236
1253
1229
1251
99,038
+23.00(+1.87%)
Dec 16, 2019
1244
1250
1218
1228
124,577
-4.40(-0.36%)
Dec 13, 2019
1220
1238
1220
1232
62,930
+8.70(+0.71%)
Dec 12, 2019
1220
1233
1215
1223
50,922
+6.00(+0.49%)
Dec 11, 2019
1203
1222
1201
1217
52,390
+13.10(+1.09%)
Dec 10, 2019
1216
1220
1196
1204
70,101
-5.20(-0.43%)
Dec 09, 2019
1212
1220
1207
1209
86,466
+1.50(+0.12%)
Dec 06, 2019
1211
1221
1196
1208
63,010
-12.40(-1.02%)
Dec 05, 2019
1204
1221
1192
1220
62,362
+21.80(+1.82%)
Dec 04, 2019
1208
1208
1194
1198
67,308
-1.60(-0.13%)
Dec 03, 2019
1209
1209
1164
1200
113,804
-22.40(-1.83%)
Dec 02, 2019
1213
1227
1206
1222
64,747
+11.70(+0.97%)
Nov 29, 2019
1229
1234
1196
1211
61,750
-31.80(-2.56%)
Nov 27, 2019
1236
1243
1210
1243
60,510
-1.40(-0.11%)
Nov 26, 2019
1227
1248
1223
1244
127,081
+16.80(+1.37%)
Nov 25, 2019
1206
1232
1202
1227
81,141
+35.80(+3.00%)
Nov 22, 2019
1186
1205
1183
1191
52,420
+8.80(+0.74%)
Nov 21, 2019
1184
1200
1162
1183
61,642
-4.30(-0.36%)
Nov 20, 2019
1216
1220
1178
1187
77,948
-32.80(-2.69%)
Nov 19, 2019
1221
1230
1214
1220
52,296
-1.20(-0.10%)
Nov 18, 2019
1219
1226
1207
1221
60,458
+6.20(+0.51%)
Nov 15, 2019
1225
1235
1202
1215
75,280
-0.20(-0.02%)
Nov 14, 2019
1222
1239
1210
1215
62,722
-9.50(-0.78%)
Nov 13, 2019
1197
1230
1184
1224
137,933
+27.60(+2.31%)
Nov 12, 2019
1210
1219
1187
1197
56,096
-12.50(-1.03%)
Nov 11, 2019
1192
1211
1182
1209
74,035
+5.00(+0.42%)
Nov 08, 2019
1230
1230
1195
1204
90,690
-32.00(-2.59%)
Nov 07, 2019
1210
1244
1207
1236
109,216
+26.60(+2.20%)
Nov 06, 2019
1229
1229
1198
1210
85,432
-11.80(-0.97%)
Nov 05, 2019
1230
1233
1198
1222
111,548
+2.20(+0.18%)
Nov 04, 2019
1210
1219
1192
1219
104,446
+23.10(+1.93%)
Nov 01, 2019
1230
1230
1192
1196
63,550
-24.40(-2.00%)
Oct 31, 2019
1227
1236
1198
1221
105,952
-5.80(-0.47%)
Oct 30, 2019
1202
1226
1192
1226
91,041
+16.40(+1.36%)
Oct 29, 2019
1205
1211
1182
1210
82,043
-3.40(-0.28%)
Oct 28, 2019
1216
1230
1204
1213
68,176
+4.40(+0.36%)
Oct 25, 2019
1199
1220
1186
1209
101,900
+6.70(+0.56%)
Oct 24, 2019
1147
1209
1142
1202
170,603
+78.00(+6.94%)
Oct 23, 2019
1095
1127
1093
1124
162,104
+40.50(+3.74%)
Oct 22, 2019
1192
1214
1079
1084
272,616
-81.80(-7.02%)
Oct 21, 2019
1143
1168
1141
1166
114,314
+27.40(+2.41%)
Oct 18, 2019
1149
1154
1122
1138
80,730
-10.80(-0.94%)
Oct 17, 2019
1164
1168
1130
1149
112,662
+11.60(+1.02%)
Oct 16, 2019
1164
1164
1125
1137
129,985
-25.50(-2.19%)
Oct 15, 2019
1140
1174
1136
1163
145,272
+34.10(+3.02%)
Oct 14, 2019
1137
1158
1126
1129
61,014
+1.60(+0.14%)
Oct 11, 2019
1140
1159
1124
1127
133,060
+0.70(+0.06%)
Oct 10, 2019
1105
1137
1102
1126
74,488
+17.80(+1.61%)
Oct 09, 2019
1099
1113
1085
1109
100,939
+12.90(+1.18%)
Oct 08, 2019
1129
1136
1093
1096
94,578
-46.70(-4.09%)
Oct 07, 2019
1141
1149
1124
1142
62,386
+1.80(+0.16%)
Oct 04, 2019
1122
1141
1118
1141
57,250
+11.60(+1.03%)
Oct 03, 2019
1092
1131
1078
1129
116,509
+25.20(+2.28%)
Oct 02, 2019
1106
1112
1084
1104
78,055
-8.30(-0.75%)
Oct 01, 2019
1108
1117
1088
1112
52,374
+4.60(+0.42%)
Sep 30, 2019
1078
1110
1063
1108
135,064
+45.50(+4.28%)
Sep 27, 2019
1138
1156
1040
1062
262,280
-74.50(-6.55%)
Sep 26, 2019
1124
1138
1121
1137
169,664
+15.80(+1.41%)
Sep 25, 2019
1112
1126
1106
1121
95,691
+5.30(+0.48%)
Sep 24, 2019
1132
1138
1090
1116
189,930
-14.50(-1.28%)
Sep 23, 2019
1124
1130
1106
1130
110,126
+16.10(+1.45%)
Sep 20, 2019
1136
1143
1107
1114
119,460
-17.20(-1.52%)
Sep 19, 2019
1116
1138
1102
1131
99,020
+22.30(+2.01%)
Sep 18, 2019
1105
1114
1093
1109
101,749
+1.80(+0.16%)
Sep 17, 2019
1099
1108
1091
1107
72,289
+5.90(+0.54%)
Sep 16, 2019
1096
1112
1089
1101
59,814
-3.50(-0.32%)
Sep 13, 2019
1100
1110
1090
1105
62,460
+15.90(+1.46%)
Sep 12, 2019
1074
1100
1071
1089
86,495
+25.60(+2.41%)
Sep 11, 2019
1065
1073
1052
1063
91,205
+3.70(+0.35%)
Sep 10, 2019
1112
1118
1048
1059
154,029
-60.60(-5.41%)
Sep 09, 2019
1120
1137
1113
1120
89,131
-12.00(-1.06%)
Sep 06, 2019
1133
1142
1120
1132
77,030
+4.30(+0.38%)
Sep 05, 2019
1095
1128
1072
1128
125,539
+39.30(+3.61%)
Sep 04, 2019
1101
1106
1074
1088
97,684
-1.60(-0.15%)
Sep 03, 2019
1099
1123
1086
1090
154,617
-44.00(-3.88%)
Aug 30, 2019
1139
1159
1126
1134
171,080
-0.90(-0.08%)
Aug 29, 2019
1123
1138
1104
1135
151,347
+24.30(+2.19%)
Aug 28, 2019
1090
1125
1081
1111
159,556
+26.40(+2.43%)
Aug 27, 2019
1073
1089
1068
1084
104,462
+19.90(+1.87%)
Aug 26, 2019
1057
1069
1054
1064
84,687
+14.90(+1.42%)
Aug 23, 2019
1070
1077
1046
1049
77,830
-17.20(-1.61%)
Aug 22, 2019
1080
1081
1045
1067
107,117
-13.80(-1.28%)
Aug 21, 2019
1074
1083
1069
1080
74,050
+10.40(+0.97%)
Aug 20, 2019
1058
1075
1050
1070
100,662
+17.50(+1.66%)
Aug 19, 2019
1064
1072
1052
1052
75,292
+6.50(+0.62%)
Aug 16, 2019
1038
1052
1031
1046
93,930
+16.00(+1.55%)
Aug 15, 2019
1027
1050
1023
1030
91,763
+13.30(+1.31%)
Aug 14, 2019
1035
1044
1008
1017
120,487
-39.90(-3.78%)
Aug 13, 2019
1019
1074
1011
1057
121,518
+32.40(+3.16%)
Aug 12, 2019
1030
1038
1023
1024
40,525
-14.20(-1.37%)
Aug 09, 2019
1040
1048
1031
1038
66,630
-3.80(-0.36%)
Aug 08, 2019
1034
1051
1030
1042
130,651
+21.20(+2.08%)
Aug 07, 2019
998.10
1027
985.40
1021
86,715
+16.30(+1.62%)
Aug 06, 2019
998.20
1010
996.12
1005
111,374
+14.40(+1.45%)
Aug 05, 2019
990.00
1005
975.00
990.30
246,787
-41.40(-4.01%)
Aug 02, 2019
1024
1049
1010
1032
118,530
-6.80(-0.65%)
Aug 01, 2019
1047
1080
1033
1038
158,175
-4.60(-0.44%)
Jul 31, 2019
1050
1057
1030
1043
95,623
-6.30(-0.60%)
Jul 30, 2019
1040
1053
1034
1049
66,375
-0.60(-0.06%)
Jul 29, 2019
1045
1052
1038
1050
118,776
+0.00(+0.00%)
Jul 26, 2019
1070
1075
1047
1050
146,050
-29.30(-2.71%)
Jul 25, 2019
1062
1080
1047
1079
247,312
+7.90(+0.74%)
Jul 24, 2019
1059
1089
1057
1071
162,232
-1.80(-0.17%)
Jul 23, 2019
1050
1099
1045
1073
395,864
+90.30(+9.19%)
Jul 22, 2019
975.60
984.00
968.80
982.90
126,261
+12.90(+1.33%)
Jul 19, 2019
978.40
988.70
969.90
970.00
101,050
+2.60(+0.27%)
Jul 18, 2019
958.00
974.10
948.85
967.40
72,803
+8.70(+0.91%)
Jul 17, 2019
968.50
969.30
957.70
958.70
62,797
-5.40(-0.56%)
Jul 16, 2019
949.60
980.85
945.99
964.10
97,701
+15.30(+1.61%)
Jul 15, 2019
947.30
978.00
944.80
948.80
106,957
+20.60(+2.22%)
Jul 12, 2019
927.00
946.00
919.80
928.20
125,320
+7.90(+0.86%)
Jul 11, 2019
909.80
921.60
898.80
920.30
74,059
+15.00(+1.66%)
Jul 10, 2019
933.00
937.45
902.70
905.30
93,838
-27.70(-2.97%)
Jul 09, 2019
908.50
933.30
904.20
933.00
130,311
+23.10(+2.54%)
Jul 08, 2019
954.30
954.80
907.95
909.90
176,935
-48.90(-5.10%)
Jul 05, 2019
970.80
973.10
956.20
958.80
84,270
-12.00(-1.24%)
Jul 03, 2019
978.60
979.70
962.00
970.80
47,250
-8.40(-0.86%)
Jul 02, 2019
982.70
989.60
967.30
979.20
161,067
-5.00(-0.51%)
Jul 01, 2019
995.60
1015
975.50
984.20
166,376
+18.40(+1.91%)
Jun 28, 2019
957.40
967.70
950.40
965.80
96,480
+8.30(+0.87%)
Jun 27, 2019
962.50
978.30
945.30
957.50
117,985
+1.30(+0.14%)
Jun 26, 2019
922.70
961.60
919.20
956.20
174,720
+42.70(+4.67%)
Jun 25, 2019
926.20
936.00
908.20
913.50
114,241
-23.20(-2.48%)
Jun 24, 2019
949.90
952.90
924.00
936.70
98,781
-9.30(-0.98%)
Jun 21, 2019
932.40
948.50
920.90
946.00
97,330
+11.20(+1.20%)
Jun 20, 2019
946.90
959.50
933.40
934.80
153,398
+0.70(+0.07%)
Jun 19, 2019
925.70
936.90
915.20
934.10
108,318
+18.20(+1.99%)
Jun 18, 2019
903.30
926.80
893.50
915.90
86,064
+24.20(+2.71%)
Jun 17, 2019
906.90
907.30
870.60
891.70
57,320
-15.90(-1.75%)
Jun 14, 2019
898.70
908.20
891.45
907.60
64,630
+5.70(+0.63%)
Jun 13, 2019
901.40
905.25
894.30
901.90
66,820
+5.90(+0.66%)
Jun 12, 2019
902.60
907.00
886.65
896.00
72,341
-17.50(-1.92%)
Jun 11, 2019
913.00
928.50
901.55
913.50
84,492
+19.10(+2.14%)
Jun 10, 2019
903.00
916.40
893.00
894.40
94,884
+1.50(+0.17%)
Jun 07, 2019
888.00
903.10
882.60
892.90
88,830
+12.90(+1.47%)
Jun 06, 2019
881.20
885.00
870.05
880.00
100,613
-5.00(-0.56%)
Jun 05, 2019
915.50
915.70
869.20
885.00
124,353
-23.90(-2.63%)
Jun 04, 2019
880.90
911.10
875.10
908.90
181,165
+29.10(+3.31%)
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.