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
Berkshire Hathaway
(NY:
BRK-A
)
627,400.00
+9710.00 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2018
291000
291700
287200
287200
410
-4800.00(-1.64%)
May 30, 2018
288500
293116
288300
292000
584
+6000.00(+2.10%)
May 29, 2018
289700
289700
283600
286000
883
-4886.00(-1.68%)
May 25, 2018
290886
290886
290886
0
-964.00(-0.33%)
May 24, 2018
293980
294110
291222
291850
194
-2550.00(-0.87%)
May 23, 2018
296500
296580
292647
294400
284
-2591.00(-0.87%)
May 22, 2018
297300
298300
296006
296991
171
+371.00(+0.13%)
May 21, 2018
296200
297775
295745
296620
218
+2240.00(+0.76%)
May 18, 2018
296440
296440
293965
294380
171
-2060.00(-0.69%)
May 17, 2018
296750
296840
295000
296440
130
+140.00(+0.05%)
May 16, 2018
295700
297580
295000
296300
111
+100.00(+0.03%)
May 15, 2018
297555
298155
294420
296200
211
-2000.00(-0.67%)
May 14, 2018
300000
300730
298100
298200
166
-570.00(-0.19%)
May 11, 2018
300300
303530
298360
298770
281
-2860.00(-0.95%)
May 10, 2018
300140
301630
298635
301630
253
+1639.00(+0.55%)
May 09, 2018
295000
300000
294950
299991
212
+4291.00(+1.45%)
May 08, 2018
295560
295770
292240
295700
268
+100.00(+0.03%)
May 07, 2018
294720
297500
293700
295600
253
+3000.00(+1.03%)
May 04, 2018
288200
294349
280428
292600
673
+5549.00(+1.93%)
May 03, 2018
289171
289171
284850
287051
496
-3399.00(-1.17%)
May 02, 2018
291850
292400
289750
290450
306
-2280.00(-0.78%)
May 01, 2018
291150
292730
289170
292730
393
+2080.00(+0.72%)
Apr 30, 2018
296900
297240
290650
290650
319
-5345.00(-1.81%)
Apr 27, 2018
295850
296455
293980
295995
138
+226.00(+0.08%)
Apr 26, 2018
296750
296760
294400
295769
115
+490.00(+0.17%)
Apr 25, 2018
294660
296010
291995
295279
239
-455.00(-0.15%)
Apr 24, 2018
299600
300750
293000
295734
281
-3087.00(-1.03%)
Apr 23, 2018
300998
301420
298000
298821
183
-1319.00(-0.44%)
Apr 20, 2018
301680
301680
298450
300140
139
-160.00(-0.05%)
Apr 19, 2018
300000
302000
298990
300300
142
+1095.00(+0.37%)
Apr 18, 2018
300170
301300
299130
299205
135
+504.00(+0.17%)
Apr 17, 2018
299499
300950
298590
298701
209
+1520.00(+0.51%)
Apr 16, 2018
297949
299892
296600
297181
241
+1290.00(+0.44%)
Apr 13, 2018
299200
299960
294300
295891
210
-1130.00(-0.38%)
Apr 12, 2018
295320
299370
295000
297021
250
+3772.00(+1.29%)
Apr 11, 2018
295250
295500
292690
293249
209
-3307.00(-1.12%)
Apr 10, 2018
296760
299500
296300
296556
309
+3885.00(+1.33%)
Apr 09, 2018
296150
298000
292560
292671
261
-1329.00(-0.45%)
Apr 06, 2018
298810
299750
290990
294000
364
-7750.00(-2.57%)
Apr 05, 2018
301410
304200
300500
301750
427
+1900.00(+0.63%)
Apr 04, 2018
291100
300900
291100
299850
357
+3000.00(+1.01%)
Apr 03, 2018
295480
297325
291885
296850
176
+3440.00(+1.17%)
Apr 02, 2018
298620
299100
288740
293410
463
-5690.00(-1.90%)
Mar 29, 2018
299100
299100
299100
0
+4059.00(+1.38%)
Mar 28, 2018
296400
298145
291640
295041
281
+391.00(+0.13%)
Mar 27, 2018
301000
302590
292380
294650
301
-4850.00(-1.62%)
Mar 26, 2018
295500
299925
293455
299500
426
+10745.00(+3.72%)
Mar 23, 2018
297440
298389
288450
288755
513
-8194.00(-2.76%)
Mar 22, 2018
304730
304730
295950
296949
640
-10651.00(-3.46%)
Mar 21, 2018
308950
310720
306020
307600
273
+500.00(+0.16%)
Mar 20, 2018
307501
308210
305810
307100
180
+1120.00(+0.37%)
Mar 19, 2018
310400
310513
304100
305980
271
-4650.00(-1.50%)
Mar 16, 2018
313340
313340
309880
310630
240
-971.00(-0.31%)
Mar 15, 2018
312501
313950
308000
311601
236
+946.00(+0.30%)
Mar 14, 2018
315485
315485
309435
310655
314
-3384.00(-1.08%)
Mar 13, 2018
318020
319860
313395
314039
429
-3707.00(-1.17%)
Mar 12, 2018
319320
320000
317130
317746
343
-1854.00(-0.58%)
Mar 09, 2018
311540
319780
309355
319600
530
+11900.00(+3.87%)
Mar 08, 2018
306400
310994
305240
307700
259
+944.00(+0.31%)
Mar 07, 2018
307560
306756
209
-249.00(-0.08%)
Mar 06, 2018
307000
307499
304400
307005
182
+2505.00(+0.82%)
Mar 05, 2018
302000
306499
300240
304500
210
+1400.00(+0.46%)
Mar 02, 2018
300980
303693
299360
303100
319
+154.00(+0.05%)
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.