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 (%)
Sep 30, 2019 12989 13038 12989 13005 0 +32.70(+0.25%)
Sep 27, 2019 13053 13069 12913 12972 0 +0.00(+0.00%)
Sep 26, 2019 13053 13069 12913 12972 0 -65.60(-0.50%)
Sep 25, 2019 12991 13053 12943 13038 0 +45.30(+0.35%)
Sep 24, 2019 13088 13128 12961 12992 0 -93.00(-0.71%)
Sep 23, 2019 13085 13112 13040 13085 0 -8.50(-0.06%)
Sep 20, 2019 13148 13171 13074 13094 0 +0.00(+0.00%)
Sep 19, 2019 13148 13171 13074 13094 0 -25.50(-0.19%)
Sep 18, 2019 13110 13126 13025 13119 0 -12.10(-0.09%)
Sep 17, 2019 13088 13132 13075 13131 0 +23.40(+0.18%)
Sep 16, 2019 13134 13134 13080 13108 0 -16.30(-0.12%)
Sep 13, 2019 13151 13172 13110 13124 0 +0.00(+0.00%)
Sep 12, 2019 13151 13172 13110 13124 0 +41.90(+0.32%)
Sep 11, 2019 13008 13082 12981 13082 0 +88.40(+0.68%)
Sep 10, 2019 12954 12994 12901 12994 0 +33.30(+0.26%)
Sep 09, 2019 12975 12975 12925 12961 0 +27.30(+0.21%)
Sep 06, 2019 12934 12961 12916 12933 0 +0.00(+0.00%)
Sep 05, 2019 12934 12961 12916 12933 0 +137.10(+1.07%)
Sep 04, 2019 12757 12797 12746 12796 0 +132.90(+1.05%)
Sep 03, 2019 12720 12720 12601 12663 0 -73.50(-0.58%)
Aug 30, 2019 12740 12785 12687 12737 0 +0.00(+0.00%)
Aug 29, 2019 12740 12737 12737 12737 0 +177.70(+1.41%)
Aug 28, 2019 12467 12571 12426 12559 0 +85.20(+0.68%)
Aug 27, 2019 12562 12601 12451 12474 0 -45.60(-0.36%)
Aug 26, 2019 12431 12529 12431 12520 0 +103.10(+0.83%)
Aug 23, 2019 12644 12711 12370 12416 0 +0.00(+0.00%)
Aug 22, 2019 12644 12711 12370 12416 0 -280.50(-2.21%)
Aug 21, 2019 12692 12713 12677 12697 0 +97.60(+0.77%)
Aug 20, 2019 12688 12688 12598 12599 0 -88.50(-0.70%)
Aug 19, 2019 12688 12718 12669 12688 0 +107.50(+0.85%)
Aug 16, 2019 12442 12598 12442 12580 0 +0.00(+0.00%)
Aug 15, 2019 12442 12598 12442 12580 0 +212.40(+1.72%)
Aug 14, 2019 12641 12641 12367 12368 0 -356.40(-2.80%)
Aug 13, 2019 12590 12789 12552 12724 0 +141.50(+1.12%)
Aug 12, 2019 12689 12689 12557 12583 0 -165.50(-1.30%)
Aug 09, 2019 12829 12829 12690 12748 0 +0.00(+0.00%)
Aug 08, 2019 12829 12829 12690 12748 0 +115.40(+0.91%)
Aug 07, 2019 12628 12663 12414 12633 0 +4.90(+0.04%)
Aug 06, 2019 12497 12635 12496 12628 0 +130.80(+1.05%)
Aug 05, 2019 12840 12840 12408 12497 0 -342.20(-2.67%)
Aug 02, 2019 12921 12921 12767 12840 0 +0.00(+0.00%)
Aug 01, 2019 12921 12921 12767 12840 0 -227.10(-1.74%)
Jul 31, 2019 13187 13197 12979 13067 0 -120.60(-0.91%)
Jul 30, 2019 13223 13223 13128 13187 0 -35.40(-0.27%)
Jul 29, 2019 13236 13249 13213 13223 0 -12.90(-0.10%)
Jul 26, 2019 13169 13244 13169 13236 0 +0.00(+0.00%)
Jul 25, 2019 13169 13244 13169 13236 0 +0.60(+0.00%)
Jul 24, 2019 13172 13236 13162 13235 0 +37.40(+0.28%)
Jul 23, 2019 13110 13203 13110 13198 0 +87.80(+0.67%)
Jul 22, 2019 13112 13139 13088 13110 0 -2.30(-0.02%)
Jul 19, 2019 13169 13205 13112 13112 0 +0.00(+0.00%)
Jul 18, 2019 13169 13205 13112 13112 0 -8.00(-0.06%)
Jul 17, 2019 13195 13202 13119 13120 0 -75.10(-0.57%)
Jul 16, 2019 13233 13243 13186 13195 0 -38.30(-0.29%)
Jul 15, 2019 13235 13255 13220 13233 0 -1.50(-0.01%)
Jul 12, 2019 13200 13237 13199 13235 0 +0.10(+0.00%)
Jul 11, 2019 13200 13237 13199 13235 0 +61.50(+0.47%)
Jul 10, 2019 13138 13221 13138 13173 0 +36.30(+0.28%)
Jul 09, 2019 13147 13147 13092 13137 0 -10.20(-0.08%)
Jul 08, 2019 13211 13211 13136 13147 0 -63.70(-0.48%)
Jul 05, 2019 13232 13232 13115 13211 0 +0.00(+0.00%)
Jul 04, 2019 13232 13232 13115 13211 0 +58.40(+0.44%)
Jul 03, 2019 13152 13240 13152 13152 0 -87.40(-0.66%)
Jul 02, 2019 13240 13240 13240 13240 0 +112.20(+0.85%)
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.