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
Brazil Bovespa Index
(IX:
BVSP
)
124,305.57
-423.83 (-0.34%)
Daily Price
Updated: 5:22 PM EDT, May 24, 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, 2014
52233
52233
51239
51239
0
+0.30(+0.00%)
May 30, 2014
52233
52233
51239
51239
4,533,200
-1000.00(-1.91%)
May 29, 2014
52649
52889
52031
52239
2,394,300
-401.00(-0.76%)
May 28, 2014
52174
52858
52009
52640
2,842,500
+466.00(+0.89%)
May 27, 2014
52932
53309
52079
52174
2,894,700
-759.00(-1.43%)
May 26, 2014
52650
53044
52650
52933
1,186,800
+306.60(+0.58%)
May 25, 2014
52808
52936
52403
52626
0
+0.00(+0.00%)
May 24, 2014
52808
52936
52403
52626
0
+0.40(+0.00%)
May 23, 2014
52808
52936
52403
52626
2,462,300
-180.00(-0.34%)
May 22, 2014
52206
52851
52133
52806
2,941,400
+603.00(+1.16%)
May 21, 2014
52366
52875
52203
52203
3,248,100
-163.00(-0.31%)
May 20, 2014
53353
53843
52313
52366
3,948,600
-987.00(-1.85%)
May 19, 2014
53976
53991
53267
53353
3,089,500
-622.80(-1.15%)
May 18, 2014
53856
54382
53709
53976
0
+0.00(+0.00%)
May 17, 2014
53856
54382
53709
53976
0
-0.20(-0.00%)
May 16, 2014
53856
54382
53709
53976
3,541,400
+120.00(+0.22%)
May 15, 2014
54404
54404
53565
53856
3,436,100
-557.00(-1.02%)
May 14, 2014
53913
54459
53867
54413
2,878,900
+506.00(+0.94%)
May 13, 2014
54056
54243
53731
53907
2,956,600
-146.00(-0.27%)
May 12, 2014
53103
54053
53103
54053
2,744,300
+952.70(+1.79%)
May 11, 2014
53422
53639
53057
53100
0
+0.00(+0.00%)
May 10, 2014
53422
53639
53057
53100
0
+0.30(+0.00%)
May 09, 2014
53422
53639
53057
53100
3,177,900
-322.00(-0.60%)
May 08, 2014
54053
54249
53222
53422
3,344,300
-631.00(-1.17%)
May 07, 2014
53786
54226
53499
54053
4,569,600
+273.00(+0.51%)
May 06, 2014
53446
53986
53094
53780
4,965,700
+334.00(+0.62%)
May 05, 2014
52989
53506
52931
53446
4,441,100
+465.70(+0.88%)
May 04, 2014
51630
53060
51628
52980
0
+0.00(+0.00%)
May 03, 2014
51630
53060
51628
52980
0
+0.30(+0.00%)
May 02, 2014
51630
53060
51628
52980
8,106,000
+1353.00(+2.62%)
May 01, 2014
51627
51627
51627
51627
0
+0.00(+0.00%)
Apr 30, 2014
51838
51838
51251
51627
4,623,600
-212.00(-0.41%)
Apr 29, 2014
51386
52416
51386
51839
4,326,300
+455.00(+0.89%)
Apr 28, 2014
51397
51472
50777
51384
2,711,300
-15.40(-0.03%)
Apr 27, 2014
51817
51817
51019
51399
0
+0.00(+0.00%)
Apr 26, 2014
51817
51817
51019
51399
0
+0.40(+0.00%)
Apr 25, 2014
51817
51817
51019
51399
2,954,700
-418.00(-0.81%)
Apr 24, 2014
51570
51963
51238
51817
3,186,900
+247.00(+0.48%)
Apr 23, 2014
51975
51975
51400
51570
2,844,000
-407.00(-0.78%)
Apr 22, 2014
52112
52460
51682
51977
3,492,900
-135.00(-0.26%)
Apr 21, 2014
52112
52112
52112
52112
0
+0.10(+0.00%)
Apr 20, 2014
51201
52338
50887
52112
0
+0.00(+0.00%)
Apr 19, 2014
51201
52338
50887
52112
0
-0.10(-0.00%)
Apr 18, 2014
52112
52112
52112
52112
0
+1.00(+0.00%)
Apr 17, 2014
51200
52338
50886
52111
3,015,500
+910.00(+1.78%)
Apr 16, 2014
50469
51288
50469
51201
3,427,100
+747.00(+1.48%)
Apr 15, 2014
51593
51593
49890
50454
3,858,800
-1143.00(-2.22%)
Apr 14, 2014
51867
52110
51361
51597
2,686,800
-270.30(-0.52%)
Apr 13, 2014
51128
51871
50518
51867
0
+0.00(+0.00%)
Apr 12, 2014
51128
51871
50518
51867
0
+0.30(+0.00%)
Apr 11, 2014
51128
51871
50518
51867
3,395,300
+739.00(+1.45%)
Apr 10, 2014
51185
51522
50732
51128
3,588,900
-57.00(-0.11%)
Apr 09, 2014
51629
51629
50653
51185
4,195,300
-444.00(-0.86%)
Apr 08, 2014
52173
53394
51377
51629
5,496,100
-526.00(-1.01%)
Apr 07, 2014
51115
52229
51115
52155
3,673,400
+1073.20(+2.10%)
Apr 06, 2014
51428
52288
51034
51082
0
+0.00(+0.00%)
Apr 05, 2014
51428
52288
51034
51082
0
-0.20(-0.00%)
Apr 04, 2014
51428
52288
51034
51082
3,696,200
-326.00(-0.63%)
Apr 03, 2014
51712
51991
51059
51408
3,503,400
-293.00(-0.57%)
Apr 02, 2014
50273
51794
50201
51701
4,790,700
+1431.00(+2.85%)
Apr 01, 2014
50412
50627
49774
50270
3,501,200
-145.00(-0.29%)
Mar 31, 2014
49770
50418
49770
50415
3,645,900
+646.90(+1.30%)
Mar 30, 2014
49653
50180
49606
49768
0
+0.00(+0.00%)
Mar 29, 2014
49653
50180
49606
49768
0
+0.10(+0.00%)
Mar 28, 2014
49653
50181
49606
49768
4,230,500
+121.00(+0.24%)
Mar 27, 2014
47965
49647
47962
49647
5,928,200
+1681.00(+3.50%)
Mar 26, 2014
48182
48725
47963
47966
3,439,100
-214.00(-0.44%)
Mar 25, 2014
47993
48441
47950
48180
2,953,800
+187.00(+0.39%)
Mar 24, 2014
47382
48142
47382
47993
3,008,900
+612.10(+1.29%)
Mar 23, 2014
47272
47832
46721
47381
0
+0.00(+0.00%)
Mar 22, 2014
47272
47832
46721
47381
0
-0.10(-0.00%)
Mar 21, 2014
47272
47832
46721
47381
4,187,600
+102.00(+0.22%)
Mar 20, 2014
46565
47484
46151
47279
4,364,800
+712.00(+1.53%)
Mar 19, 2014
46153
46803
45910
46567
3,337,700
+416.00(+0.90%)
Mar 18, 2014
45115
46217
45075
46151
3,593,900
+1033.00(+2.29%)
Mar 17, 2014
44979
45499
44969
45118
2,929,300
+152.30(+0.34%)
Mar 15, 2014
45444
45562
44905
44966
0
-0.30(-0.00%)
Mar 14, 2014
45444
45562
44905
44966
3,477,100
-478.00(-1.05%)
Mar 13, 2014
45864
46176
45250
45444
3,118,200
-418.00(-0.91%)
Mar 12, 2014
45687
45916
45508
45862
3,021,300
+164.00(+0.36%)
Mar 11, 2014
45533
46050
45401
45698
3,281,500
+165.00(+0.36%)
Mar 10, 2014
46242
46242
45204
45533
3,673,600
-711.10(-1.54%)
Mar 09, 2014
47093
47218
46086
46244
0
+0.10(+0.00%)
Mar 08, 2014
47093
47218
46086
46244
3,982,800
-849.00(-1.80%)
Mar 07, 2014
46592
47401
46502
47093
3,164,900
+504.00(+1.08%)
Mar 06, 2014
47092
47154
46473
46589
2,293,000
-505.00(-1.07%)
Mar 05, 2014
47094
47094
47094
47094
0
+0.00(+0.00%)
Mar 04, 2014
47094
47094
47094
47094
0
-0.40(-0.00%)
Mar 03, 2014
47614
47813
47044
47094
0
+0.00(+0.00%)
Mar 02, 2014
47614
47813
47044
47094
0
+0.40(+0.00%)
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.