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
Google, Inc.
(NQ:
)
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:
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 (%)
Feb 28, 2006
390.38
397.54
338.51
362.62
39,439,448
-27.75(-7.11%)
Feb 27, 2006
381.27
391.70
380.28
390.38
10,214,144
+12.98(+3.44%)
Feb 24, 2006
377.30
380.07
373.49
377.40
6,485,727
-0.67(-0.18%)
Feb 23, 2006
365.61
381.24
365.39
378.07
12,553,124
+12.58(+3.44%)
Feb 22, 2006
367.15
368.95
363.86
365.49
6,476,229
-1.10(-0.30%)
Feb 21, 2006
366.44
373.54
365.11
366.59
8,687,977
-2.16(-0.59%)
Feb 17, 2006
369.86
372.14
363.62
368.75
14,319,537
+2.29(+0.62%)
Feb 16, 2006
345.67
367.00
344.49
366.46
21,346,600
+24.08(+7.03%)
Feb 15, 2006
341.27
346.00
337.83
342.38
12,947,415
-0.94(-0.27%)
Feb 14, 2006
345.33
351.69
342.40
343.32
14,654,892
-2.38(-0.69%)
Feb 13, 2006
346.64
350.60
341.89
345.70
19,720,236
-16.91(-4.66%)
Feb 10, 2006
361.99
364.50
353.14
362.61
15,210,673
+3.84(+1.07%)
Feb 09, 2006
371.20
374.40
356.11
358.77
11,911,360
-10.31(-2.79%)
Feb 08, 2006
368.48
370.69
354.67
369.08
20,811,674
+1.16(+0.32%)
Feb 07, 2006
382.99
383.70
363.35
367.92
16,633,405
-17.18(-4.46%)
Feb 06, 2006
385.31
389.90
379.56
385.10
8,946,385
+3.55(+0.93%)
Feb 03, 2006
393.62
393.90
372.57
381.56
18,282,376
-14.49(-3.66%)
Feb 02, 2006
403.82
406.50
395.98
396.04
11,805,630
-5.74(-1.43%)
Feb 01, 2006
389.03
402.00
387.52
401.78
27,126,258
-30.88(-7.14%)
Jan 31, 2006
430.57
439.60
423.97
432.66
22,211,396
+5.84(+1.37%)
Jan 30, 2006
429.23
433.28
425.00
426.82
8,591,763
-6.67(-1.54%)
Jan 27, 2006
435.00
438.22
428.98
433.49
8,455,050
-0.77(-0.18%)
Jan 26, 2006
439.54
439.99
423.56
434.26
12,928,325
+1.26(+0.29%)
Jan 25, 2006
451.26
454.23
429.22
433.00
18,742,868
-10.03(-2.26%)
Jan 24, 2006
436.03
444.95
434.48
443.03
15,465,662
+15.53(+3.63%)
Jan 23, 2006
404.97
428.39
405.73
427.50
22,745,788
+28.04(+7.02%)
Jan 20, 2006
437.50
440.03
394.74
399.46
41,167,548
-36.99(-8.47%)
Jan 19, 2006
451.17
453.49
433.00
436.44
14,538,804
-8.47(-1.90%)
Jan 18, 2006
447.30
457.36
443.25
444.91
20,498,408
-22.20(-4.75%)
Jan 17, 2006
464.21
469.90
462.53
467.11
8,316,246
+0.86(+0.18%)
Jan 13, 2006
464.31
466.89
461.61
466.25
7,658,486
+2.62(+0.57%)
Jan 12, 2006
473.72
474.99
461.50
463.63
10,125,200
-8.00(-1.70%)
Jan 11, 2006
471.27
475.11
469.18
471.63
9,008,664
+1.87(+0.40%)
Jan 10, 2006
464.42
470.25
462.04
469.76
9,099,531
+2.86(+0.61%)
Jan 09, 2006
466.15
473.40
460.94
466.90
12,794,137
+1.24(+0.27%)
Jan 06, 2006
456.87
470.50
453.24
465.66
17,758,224
+14.42(+3.20%)
Jan 05, 2006
444.88
451.55
441.50
451.24
10,809,195
+6.00(+1.35%)
Jan 04, 2006
443.90
448.96
439.75
445.24
15,292,353
+10.01(+2.30%)
Jan 03, 2006
422.52
435.67
418.22
435.23
13,129,055
+20.37(+4.91%)
Dec 30, 2005
417.27
418.21
413.74
414.86
7,587,728
-5.29(-1.26%)
Dec 29, 2005
427.98
428.73
419.17
420.15
6,947,528
-6.54(-1.53%)
Dec 28, 2005
424.50
427.78
421.26
426.69
7,119,600
+2.05(+0.48%)
Dec 27, 2005
431.86
431.86
422.76
424.64
6,705,200
-6.29(-1.46%)
Dec 23, 2005
432.15
432.50
428.78
430.93
4,592,946
-1.11(-0.26%)
Dec 22, 2005
431.76
432.86
425.93
432.04
7,549,220
+5.71(+1.34%)
Dec 21, 2005
433.55
436.86
420.71
426.33
11,220,315
-3.41(-0.79%)
Dec 20, 2005
427.86
432.20
424.67
429.74
10,070,581
+5.14(+1.21%)
Dec 19, 2005
432.20
446.21
420.11
424.60
21,942,640
-5.55(-1.29%)
Dec 16, 2005
425.34
432.50
422.75
430.15
16,329,292
+7.62(+1.80%)
Dec 15, 2005
419.11
423.14
416.50
422.53
6,044,299
+3.57(+0.85%)
Dec 14, 2005
417.04
419.73
415.49
418.96
6,623,104
+1.47(+0.35%)
Dec 13, 2005
413.00
418.00
411.64
417.49
8,160,803
+4.88(+1.18%)
Dec 12, 2005
414.63
415.21
409.95
412.61
6,950,243
+3.41(+0.83%)
Dec 09, 2005
415.00
415.78
408.56
409.20
7,663,093
-1.45(-0.35%)
Dec 08, 2005
405.30
410.65
402.64
410.65
8,909,750
+6.43(+1.59%)
Dec 07, 2005
406.16
406.70
399.01
404.22
11,642,429
-0.32(-0.08%)
Dec 06, 2005
408.70
416.41
401.70
404.54
15,117,161
-1.31(-0.32%)
Dec 05, 2005
417.00
417.50
404.28
405.85
10,290,168
-11.85(-2.84%)
Dec 02, 2005
416.94
419.53
413.86
417.70
7,543,323
+3.61(+0.87%)
Dec 01, 2005
409.20
415.44
408.29
414.09
9,740,901
+9.18(+2.27%)
Nov 30, 2005
406.51
408.45
395.56
404.91
15,583,325
+1.37(+0.34%)
Nov 29, 2005
424.14
426.40
402.14
403.54
21,284,668
-19.94(-4.71%)
Nov 28, 2005
429.82
431.24
422.44
423.48
11,006,425
-5.14(-1.20%)
Nov 25, 2005
425.78
428.75
425.30
428.62
4,840,017
+5.76(+1.36%)
Nov 23, 2005
417.04
424.72
415.78
422.86
10,081,267
+6.39(+1.53%)
Nov 22, 2005
408.65
417.31
406.23
416.47
9,598,289
+7.11(+1.74%)
Nov 21, 2005
399.17
409.98
393.49
409.36
10,307,349
+9.15(+2.29%)
Nov 18, 2005
403.62
404.50
399.85
400.21
7,025,021
-3.24(-0.80%)
Nov 17, 2005
401.80
403.81
399.53
403.45
9,216,499
+5.30(+1.33%)
Nov 16, 2005
396.20
398.85
394.11
398.15
8,716,792
+5.35(+1.36%)
Nov 15, 2005
394.38
397.00
390.95
392.80
8,626,301
-4.17(-1.05%)
Nov 14, 2005
392.12
398.22
391.53
396.97
7,804,038
+6.57(+1.68%)
Nov 11, 2005
395.12
396.90
388.85
390.40
7,063,445
-0.70(-0.18%)
Nov 10, 2005
378.36
391.35
377.43
391.10
9,125,808
+11.95(+3.15%)
Nov 09, 2005
386.67
388.29
378.03
379.15
10,467,528
-10.75(-2.76%)
Nov 08, 2005
394.25
395.59
388.58
389.90
7,895,306
-5.13(-1.30%)
Nov 07, 2005
395.10
397.47
392.15
395.03
9,586,534
+4.60(+1.18%)
Nov 04, 2005
389.72
391.79
385.45
390.43
8,822,739
+4.48(+1.16%)
Nov 03, 2005
382.41
386.58
381.38
385.95
7,445,396
+6.27(+1.65%)
Nov 02, 2005
381.70
385.00
377.17
379.68
10,683,967
+0.30(+0.08%)
Nov 01, 2005
371.86
383.90
369.01
379.38
16,369,923
+7.24(+1.95%)
Oct 31, 2005
360.24
374.75
359.51
372.14
14,347,255
+13.97(+3.90%)
Oct 28, 2005
355.27
358.95
355.02
358.17
5,986,895
+5.11(+1.45%)
Oct 27, 2005
356.60
357.09
351.68
353.06
5,139,414
-2.38(-0.67%)
Oct 26, 2005
346.28
356.00
346.19
355.44
9,233,030
+8.53(+2.46%)
Oct 25, 2005
345.78
347.40
342.86
346.91
6,900,838
-1.74(-0.50%)
Oct 24, 2005
343.37
349.30
342.19
348.65
9,450,663
+8.75(+2.57%)
Oct 21, 2005
345.80
346.43
333.00
339.90
22,894,738
+36.70(+12.10%)
Oct 20, 2005
309.99
311.13
301.21
303.20
14,173,555
-5.50(-1.78%)
Oct 19, 2005
304.00
309.87
303.96
308.70
7,012,186
+5.42(+1.79%)
Oct 18, 2005
304.96
307.96
302.74
303.28
7,081,016
-1.72(-0.56%)
Oct 17, 2005
297.50
305.20
294.56
305.00
7,568,827
+8.86(+2.99%)
Oct 14, 2005
299.26
300.23
292.54
296.14
8,520,178
-1.30(-0.44%)
Oct 13, 2005
302.00
302.00
290.69
297.44
10,567,715
-3.53(-1.17%)
Oct 12, 2005
305.20
307.19
299.00
300.97
9,306,105
-5.13(-1.68%)
Oct 11, 2005
311.16
312.65
304.86
306.10
8,545,696
-4.55(-1.46%)
Oct 10, 2005
313.31
314.82
309.15
310.65
5,573,450
-2.34(-0.75%)
Oct 07, 2005
314.79
316.67
310.54
312.99
6,770,813
+0.24(+0.08%)
Oct 06, 2005
313.98
314.48
310.09
312.75
7,943,994
+2.04(+0.66%)
Oct 05, 2005
312.69
314.90
308.00
310.71
7,693,248
-0.29(-0.09%)
Oct 04, 2005
319.58
321.28
311.00
311.00
8,285,004
-7.68(-2.41%)
Oct 03, 2005
313.63
320.11
312.79
318.68
9,163,670
+2.22(+0.70%)
Sep 30, 2005
314.22
317.50
312.29
316.46
9,160,342
+6.84(+2.21%)
Sep 29, 2005
306.68
310.72
306.08
309.62
5,615,817
+3.62(+1.18%)
Sep 28, 2005
314.22
315.10
305.60
306.00
8,000,530
-7.94(-2.53%)
Sep 27, 2005
314.95
318.41
313.38
313.94
6,874,435
-0.34(-0.11%)
Sep 26, 2005
319.50
320.95
312.56
314.28
9,895,044
-1.08(-0.34%)
Sep 23, 2005
315.36
317.21
312.59
315.36
8,484,933
+3.99(+1.28%)
Sep 22, 2005
311.37
319.22
310.17
311.37
13,006,491
-0.53(-0.17%)
Sep 21, 2005
308.41
313.76
305.96
311.90
9,821,288
+3.99(+1.30%)
Sep 20, 2005
306.15
311.30
305.23
307.91
9,403,552
+4.12(+1.36%)
Sep 19, 2005
301.00
306.00
300.71
303.79
5,761,948
+3.59(+1.20%)
Sep 16, 2005
304.02
304.50
299.87
300.20
7,580,217
-2.42(-0.80%)
Sep 15, 2005
299.52
306.75
297.91
302.62
15,472,402
-0.38(-0.13%)
Sep 14, 2005
308.73
313.28
300.30
303.00
11,286,100
-8.68(-2.78%)
Sep 13, 2005
308.74
315.53
306.17
311.68
10,290,083
+1.94(+0.63%)
Sep 12, 2005
301.75
311.42
301.00
309.74
10,374,413
+10.65(+3.56%)
Sep 09, 2005
297.28
299.10
296.56
299.09
4,390,474
+3.70(+1.25%)
Sep 08, 2005
294.83
299.28
293.36
295.39
6,609,044
+0.52(+0.18%)
Sep 07, 2005
285.89
295.50
285.28
294.87
7,495,873
+7.76(+2.70%)
Sep 06, 2005
289.00
289.39
286.80
287.11
4,210,811
-1.34(-0.46%)
Sep 02, 2005
286.51
289.99
286.44
288.45
3,431,488
+2.20(+0.77%)
Sep 01, 2005
285.91
287.50
285.00
286.25
2,740,988
+0.25(+0.09%)
Aug 31, 2005
288.23
288.50
284.36
286.00
5,025,654
-1.27(-0.44%)
Aug 30, 2005
287.39
289.51
285.88
287.27
4,789,912
-1.18(-0.41%)
Aug 29, 2005
282.24
289.12
282.24
288.45
5,900,460
+4.87(+1.72%)
Aug 26, 2005
283.48
285.02
282.66
283.58
3,753,480
+0.99(+0.35%)
Aug 25, 2005
282.55
284.00
279.97
282.59
4,372,255
+0.02(+0.01%)
Aug 24, 2005
277.57
284.75
276.45
282.57
8,589,825
+2.99(+1.07%)
Aug 23, 2005
276.16
279.74
274.12
279.58
5,838,651
+5.57(+2.03%)
Aug 22, 2005
281.24
281.47
273.35
274.01
6,872,055
-5.99(-2.14%)
Aug 19, 2005
280.99
281.45
279.62
280.00
5,609,479
+0.01(+0.00%)
Aug 18, 2005
275.91
280.50
275.00
279.99
11,899,831
-5.11(-1.79%)
Aug 17, 2005
285.51
286.57
284.00
285.10
3,882,776
-0.55(-0.19%)
Aug 16, 2005
284.88
287.79
283.34
285.65
7,109,128
+1.65(+0.58%)
Aug 15, 2005
289.80
292.77
283.77
284.00
8,167,557
-5.72(-1.97%)
Aug 12, 2005
283.36
290.20
281.64
289.72
6,587,430
+5.67(+2.00%)
Aug 11, 2005
285.89
286.58
280.62
284.05
7,515,020
-1.63(-0.57%)
Aug 10, 2005
291.30
292.33
284.88
285.68
6,989,026
-5.89(-2.02%)
Aug 09, 2005
291.96
292.68
288.51
291.57
5,782,039
+0.32(+0.11%)
Aug 08, 2005
293.60
295.65
290.49
291.25
4,486,307
-1.10(-0.38%)
Aug 05, 2005
297.50
298.51
291.31
292.35
5,948,085
-5.38(-1.81%)
Aug 04, 2005
295.55
299.00
295.25
297.73
5,290,541
+0.43(+0.14%)
Aug 03, 2005
298.00
299.72
295.60
297.30
5,938,951
-1.89(-0.63%)
Aug 02, 2005
291.60
299.52
291.12
299.19
7,294,922
+7.58(+2.60%)
Aug 01, 2005
288.12
292.50
288.10
291.61
5,665,357
+3.85(+1.34%)
Jul 29, 2005
292.14
292.84
286.99
287.76
8,371,357
-5.74(-1.96%)
Jul 28, 2005
297.41
297.41
293.28
293.50
5,929,207
-3.43(-1.16%)
Jul 27, 2005
297.74
298.23
292.40
296.93
7,368,676
+0.84(+0.28%)
Jul 26, 2005
295.01
298.00
292.09
296.09
9,836,867
+0.24(+0.08%)
Jul 25, 2005
302.39
303.29
294.96
295.85
9,660,249
-6.55(-2.17%)
Jul 22, 2005
306.37
309.25
296.33
302.40
23,434,408
-11.54(-3.68%)
Jul 21, 2005
314.05
317.80
311.21
313.94
21,021,410
+1.94(+0.62%)
Jul 20, 2005
305.57
312.61
301.80
312.00
14,359,019
+2.10(+0.68%)
Jul 19, 2005
302.10
310.35
301.80
309.90
12,748,476
+10.36(+3.46%)
Jul 18, 2005
300.00
301.90
297.75
299.54
6,209,674
-1.65(-0.55%)
Jul 15, 2005
301.24
303.40
299.78
301.19
8,453,971
+0.30(+0.10%)
Jul 14, 2005
305.34
306.75
300.07
300.89
10,686,645
+2.03(+0.68%)
Jul 13, 2005
292.51
299.24
292.10
298.86
11,456,055
+7.08(+2.43%)
Jul 12, 2005
293.39
294.40
290.93
291.78
5,868,956
-1.57(-0.53%)
Jul 11, 2005
296.40
296.60
291.02
293.35
8,413,666
-2.88(-0.97%)
Jul 08, 2005
296.25
297.50
294.05
296.23
7,459,023
+0.69(+0.23%)
Jul 07, 2005
289.39
295.80
288.51
295.54
10,679,202
+4.02(+1.38%)
Jul 06, 2005
297.30
297.60
291.38
291.52
8,003,609
-4.19(-1.42%)
Jul 05, 2005
292.00
295.98
290.23
295.71
7,498,500
+4.46(+1.53%)
Jul 01, 2005
295.04
296.24
289.22
291.25
9,234,700
-2.90(-0.99%)
Jun 30, 2005
294.34
298.93
291.04
294.15
15,091,285
+1.43(+0.49%)
Jun 29, 2005
302.50
304.38
292.15
292.72
18,315,004
-9.28(-3.07%)
Jun 28, 2005
306.28
309.25
302.00
302.00
19,076,100
-2.10(-0.69%)
Jun 27, 2005
298.90
304.47
293.86
304.10
17,869,676
+6.85(+2.30%)
Jun 24, 2005
290.90
298.00
289.58
297.25
19,433,812
+7.54(+2.60%)
Jun 23, 2005
288.00
294.81
286.50
289.71
14,080,616
+0.41(+0.14%)
Jun 22, 2005
289.67
292.32
288.67
289.30
10,545,708
+1.46(+0.51%)
Jun 21, 2005
288.07
290.30
284.97
287.84
15,147,041
+1.14(+0.40%)
Jun 20, 2005
276.09
287.67
271.73
286.70
21,045,864
+6.40(+2.28%)
Jun 17, 2005
279.00
280.30
275.90
280.30
10,440,907
+2.86(+1.03%)
Jun 16, 2005
274.26
278.30
273.07
277.44
12,466,236
+2.64(+0.96%)
Jun 15, 2005
275.00
277.30
267.43
274.80
20,939,332
-3.55(-1.28%)
Jun 14, 2005
278.59
281.24
277.75
278.35
10,117,957
-4.40(-1.56%)
Jun 13, 2005
279.82
284.19
276.52
282.75
12,810,829
+0.25(+0.09%)
Jun 10, 2005
286.99
287.28
280.02
282.50
12,702,482
-3.81(-1.33%)
Jun 09, 2005
284.72
288.50
280.56
286.31
16,448,135
+6.75(+2.41%)
Jun 08, 2005
292.85
293.19
278.00
279.56
25,801,396
-13.56(-4.63%)
Jun 07, 2005
297.10
299.59
290.30
293.12
24,332,586
+2.18(+0.75%)
Jun 06, 2005
282.39
293.75
281.83
290.94
22,548,452
+10.68(+3.81%)
Jun 03, 2005
286.79
289.30
277.41
280.26
18,814,598
-7.64(-2.65%)
Jun 02, 2005
288.73
289.78
284.60
287.90
17,979,888
-0.10(-0.03%)
Jun 01, 2005
283.20
292.89
282.02
288.00
35,243,232
+10.73(+3.87%)
May 31, 2005
269.43
278.40
269.37
277.27
22,254,768
+11.27(+4.24%)
May 27, 2005
260.46
266.05
259.25
266.00
12,187,081
+6.80(+2.62%)
May 26, 2005
260.96
263.76
258.30
259.20
13,554,038
-1.61(-0.62%)
May 25, 2005
252.73
260.98
250.63
260.81
18,157,436
+4.81(+1.88%)
May 24, 2005
256.96
265.44
253.50
256.00
29,121,800
+0.55(+0.22%)
May 23, 2005
243.16
258.10
242.71
255.45
21,444,448
+13.84(+5.73%)
May 20, 2005
241.21
241.67
239.65
241.61
8,175,393
+2.43(+1.02%)
May 19, 2005
240.34
241.17
238.27
239.18
9,719,025
+0.02(+0.01%)
May 18, 2005
233.61
239.97
233.52
239.16
12,316,800
+6.03(+2.59%)
May 17, 2005
230.56
233.45
230.20
233.13
7,808,839
+2.08(+0.90%)
May 16, 2005
229.68
231.62
228.57
231.05
5,767,655
+1.81(+0.79%)
May 13, 2005
229.18
231.09
227.32
229.24
7,416,107
+0.52(+0.23%)
May 12, 2005
230.81
232.23
228.20
228.72
8,957,683
-2.57(-1.11%)
May 11, 2005
228.97
231.98
227.93
231.29
11,478,973
+3.49(+1.53%)
May 10, 2005
225.47
227.80
224.72
227.80
6,348,834
+1.78(+0.79%)
May 09, 2005
228.00
228.50
225.43
226.02
5,538,129
-2.00(-0.88%)
May 06, 2005
228.40
229.25
226.47
228.02
6,770,910
+1.04(+0.46%)
May 05, 2005
228.62
228.62
225.88
226.98
7,516,776
-1.52(-0.67%)
May 04, 2005
227.23
229.88
227.00
228.50
12,173,708
+2.31(+1.02%)
May 03, 2005
221.85
228.15
221.32
226.19
17,797,914
+3.90(+1.75%)
May 02, 2005
222.05
223.70
220.21
222.29
9,778,195
+2.29(+1.04%)
Apr 29, 2005
221.91
222.25
217.82
220.00
9,183,854
+0.55(+0.25%)
Apr 28, 2005
219.50
222.08
217.71
219.45
8,691,968
-0.33(-0.15%)
Apr 27, 2005
217.99
220.85
216.74
219.78
10,317,176
+1.03(+0.47%)
Apr 26, 2005
220.22
222.00
218.29
218.75
17,285,020
-4.78(-2.14%)
Apr 25, 2005
217.82
224.74
217.52
223.53
19,861,020
+7.72(+3.58%)
Apr 22, 2005
222.91
224.00
214.26
215.81
33,222,628
+11.59(+5.68%)
Apr 21, 2005
200.42
205.00
199.32
204.22
18,683,396
+6.12(+3.09%)
Apr 20, 2005
198.58
200.50
195.91
198.10
15,469,239
+6.70(+3.50%)
Apr 19, 2005
189.33
192.00
188.03
191.40
8,560,170
+4.43(+2.37%)
Apr 18, 2005
184.58
187.88
183.49
186.97
6,553,403
+1.97(+1.06%)
Apr 15, 2005
190.10
190.34
184.66
185.00
11,584,509
-6.45(-3.37%)
Apr 14, 2005
193.27
194.36
190.10
191.45
6,162,356
-1.48(-0.77%)
Apr 13, 2005
193.47
194.32
189.73
192.93
6,558,128
-1.03(-0.53%)
Apr 12, 2005
193.00
194.42
189.41
193.96
7,322,292
+0.73(+0.38%)
Apr 11, 2005
193.09
194.80
192.32
193.23
5,411,925
+1.18(+0.61%)
Apr 08, 2005
193.69
195.10
191.45
192.05
5,116,704
-1.71(-0.88%)
Apr 07, 2005
188.78
194.62
188.64
193.76
9,694,562
+4.54(+2.40%)
Apr 06, 2005
189.24
189.65
187.58
189.22
5,278,872
+0.65(+0.34%)
Apr 05, 2005
187.73
190.26
187.57
188.57
8,750,113
+3.28(+1.77%)
Apr 04, 2005
179.95
185.32
179.84
185.29
8,078,608
+5.25(+2.92%)
Apr 01, 2005
181.76
182.95
179.99
180.04
6,196,416
-0.47(-0.26%)
Mar 31, 2005
177.95
181.39
177.64
180.51
6,770,462
+0.06(+0.03%)
Mar 30, 2005
180.64
181.45
179.60
180.45
6,260,231
+0.88(+0.49%)
Mar 29, 2005
181.05
183.28
178.07
179.57
6,478,302
-1.85(-1.02%)
Mar 28, 2005
181.68
184.80
180.95
181.42
8,748,100
+2.17(+1.21%)
Mar 24, 2005
180.70
180.86
179.20
179.25
3,727,539
+0.27(+0.15%)
Mar 23, 2005
177.97
180.24
177.97
178.98
4,857,419
+0.38(+0.21%)
Mar 22, 2005
181.18
181.94
177.85
178.60
5,649,453
-2.28(-1.26%)
Mar 21, 2005
179.27
182.17
177.25
180.88
7,483,615
+0.84(+0.47%)
Mar 18, 2005
178.81
180.40
178.31
180.04
7,153,356
+0.75(+0.42%)
Mar 17, 2005
177.13
179.64
175.80
179.29
8,261,695
+3.69(+2.10%)
Mar 16, 2005
176.70
178.61
175.01
175.60
7,151,929
-3.01(-1.69%)
Mar 15, 2005
175.30
180.00
174.21
178.61
10,444,435
+3.62(+2.07%)
Mar 14, 2005
178.33
178.40
172.57
174.99
11,094,266
-2.81(-1.58%)
Mar 11, 2005
180.44
180.95
177.15
177.80
8,030,469
-2.18(-1.21%)
Mar 10, 2005
181.01
181.20
177.40
179.98
10,964,011
-1.37(-0.76%)
Mar 09, 2005
184.21
184.65
180.16
181.35
11,375,297
-3.85(-2.08%)
Mar 08, 2005
189.10
189.85
184.97
185.20
8,046,020
-3.61(-1.91%)
Mar 07, 2005
187.78
189.60
187.03
188.81
8,710,529
+2.91(+1.57%)
Mar 04, 2005
186.70
187.25
185.07
185.90
6,778,129
-1.10(-0.59%)
Mar 03, 2005
186.13
187.75
184.31
187.00
7,612,159
+1.82(+0.99%)
Mar 02, 2005
185.95
187.67
184.36
185.18
7,325,936
-0.88(-0.47%)
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.