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

(DC: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1195 1195 1195 0 +0.58(+0.05%)
Feb 27, 2017 1192 1192 1194 0 +12.43(+1.05%)
Feb 26, 2017 1182 1182 1182 0 +29.27(+2.54%)
Feb 25, 2017 1182 1182 1153 0 -34.17(-2.88%)
Feb 24, 2017 1182 1182 1187 0 -10.02(-0.84%)
Feb 23, 2017 1182 1182 1197 0 +66.99(+5.93%)
Feb 22, 2017 1130 1130 1130 0 -1.33(-0.12%)
Feb 21, 2017 1128 1128 1131 0 +41.49(+3.81%)
Feb 20, 2017 1067 1067 1090 0 +29.86(+2.82%)
Feb 19, 2017 1060 1060 1060 0 -4.08(-0.38%)
Feb 18, 2017 1036 1036 1064 0 +2.07(+0.19%)
Feb 17, 2017 1036 1036 1062 0 +24.53(+2.36%)
Feb 16, 2017 1036 1036 1037 0 +23.49(+2.32%)
Feb 15, 2017 1016 1016 1014 0 +1.36(+0.13%)
Feb 14, 2017 1013 1013 1013 0 +10.88(+1.09%)
Feb 13, 2017 1004 1004 1002 0 -8.26(-0.82%)
Feb 12, 2017 1009 1009 1010 0 -8.39(-0.82%)
Feb 11, 2017 982.86 982.86 1018 0 +16.41(+1.64%)
Feb 10, 2017 982.86 982.86 1002 0 +15.96(+1.62%)
Feb 09, 2017 982.86 982.86 986.01 0 -72.49(-6.85%)
Feb 08, 2017 1058 1058 1058 0 +4.52(+0.43%)
Feb 07, 2017 1053 1053 1054 0 +31.01(+3.03%)
Feb 06, 2017 1026 1026 1023 0 +2.97(+0.29%)
Feb 05, 2017 1016 1016 1020 0 -15.96(-1.54%)
Feb 04, 2017 1010 1010 1036 0 +17.84(+1.75%)
Feb 03, 2017 1010 1010 1018 0 +8.27(+0.82%)
Feb 02, 2017 1010 1010 1010 0 +18.74(+1.89%)
Feb 01, 2017 986.97 986.97 991.11 0 +20.12(+2.07%)
Jan 31, 2017 970.50 970.50 970.99 0 +47.67(+5.16%)
Jan 30, 2017 923.59 923.59 923.32 0 +6.09(+0.66%)
Jan 29, 2017 918.19 918.19 917.23 0 -7.47(-0.81%)
Jan 28, 2017 917.77 917.77 924.70 0 +1.77(+0.19%)
Jan 27, 2017 917.77 917.77 922.93 0 +5.01(+0.55%)
Jan 26, 2017 917.77 917.77 917.92 0 +21.78(+2.43%)
Jan 25, 2017 895.01 895.01 896.14 0 +2.81(+0.31%)
Jan 24, 2017 890.69 890.69 893.33 0 -24.84(-2.71%)
Jan 23, 2017 921.30 921.30 918.17 0 -6.31(-0.68%)
Jan 22, 2017 923.98 923.98 924.48 0 -0.93(-0.10%)
Jan 21, 2017 898.78 898.78 925.41 0 +31.38(+3.51%)
Jan 20, 2017 898.78 898.78 894.03 0 -6.97(-0.77%)
Jan 19, 2017 898.78 898.78 901.00 0 +21.63(+2.46%)
Jan 18, 2017 878.90 878.90 879.37 0 -28.02(-3.09%)
Jan 17, 2017 905.09 905.09 907.39 0 +76.32(+9.18%)
Jan 16, 2017 833.99 833.99 831.07 0 +0.09(+0.01%)
Jan 15, 2017 828.97 828.97 830.98 0 +1.36(+0.16%)
Jan 14, 2017 822.25 822.25 829.62 0 -0.34(-0.04%)
Jan 13, 2017 822.25 822.25 829.96 0 +21.44(+2.65%)
Jan 12, 2017 822.25 822.25 808.52 0 +6.77(+0.84%)
Jan 11, 2017 797.41 797.41 801.75 0 -105.81(-11.66%)
Jan 10, 2017 907.26 907.26 907.56 0 +2.63(+0.29%)
Jan 09, 2017 903.95 903.95 904.93 0 -10.13(-1.11%)
Jan 08, 2017 919.99 919.99 915.06 0 +11.06(+1.22%)
Jan 07, 2017 1015 1015 904.00 0 +8.31(+0.93%)
Jan 06, 2017 1015 1015 895.69 0 -97.47(-9.81%)
Jan 05, 2017 1015 1015 993.16 0 -142.95(-12.58%)
Jan 04, 2017 1136 1136 1136 0 +99.41(+9.59%)
Jan 03, 2017 1029 1029 1037 0 +18.65(+1.83%)
Jan 02, 2017 1016 1016 1018 0 +21.06(+2.11%)
Jan 01, 2017 998.00 998.00 996.99 0 +26.51(+2.73%)
Dec 31, 2016 972.10 972.10 970.48 0 +6.64(+0.69%)
Dec 30, 2016 972.10 972.10 963.84 0 -13.18(-1.35%)
Dec 29, 2016 972.10 972.10 977.02 0 -5.98(-0.61%)
Dec 28, 2016 976.27 976.27 983.00 0 +57.90(+6.26%)
Dec 27, 2016 922.22 922.22 925.10 0 +23.12(+2.56%)
Dec 26, 2016 900.55 900.55 901.98 0 +5.92(+0.66%)
Dec 25, 2016 893.67 893.67 896.06 0 +9.05(+1.02%)
Dec 24, 2016 858.47 858.47 887.01 0 -29.14(-3.18%)
Dec 23, 2016 858.47 858.47 916.15 0 +57.85(+6.74%)
Dec 22, 2016 858.47 858.47 858.30 0 +29.58(+3.57%)
Dec 21, 2016 826.65 826.65 828.72 0 +30.74(+3.85%)
Dec 20, 2016 794.03 794.03 797.98 0 +6.97(+0.88%)
Dec 19, 2016 789.12 789.12 791.01 0 +0.55(+0.07%)
Dec 18, 2016 789.99 789.99 790.46 0 +0.42(+0.05%)
Dec 17, 2016 778.72 778.72 790.04 0 +11.32(+1.45%)
Dec 14, 2016 778.72 778.72 778.72 0 -0.92(-0.12%)
Dec 13, 2016 780.01 780.01 779.64 0 +1.08(+0.14%)
Dec 12, 2016 779.45 779.45 778.56 0 +7.50(+0.97%)
Dec 11, 2016 770.87 770.87 771.06 0 -4.92(-0.63%)
Dec 10, 2016 770.00 770.00 775.98 0 +4.21(+0.55%)
Dec 09, 2016 770.00 770.00 771.77 0 +2.96(+0.39%)
Dec 08, 2016 770.00 770.00 768.81 0 +2.28(+0.30%)
Dec 07, 2016 766.57 766.57 766.53 0 +6.14(+0.81%)
Dec 06, 2016 760.38 760.38 760.39 0 +7.15(+0.95%)
Dec 05, 2016 754.49 754.49 753.24 0 -12.16(-1.59%)
Dec 04, 2016 765.58 765.58 765.40 0 -1.11(-0.14%)
Dec 03, 2016 753.84 753.84 766.51 0 -4.87(-0.63%)
Dec 02, 2016 753.84 753.84 771.38 0 +17.43(+2.31%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.