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
Hong Kong Hang Seng
(IX:
HSI
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Jun 30, 2014
23273
23346
22960
23191
1,476,157,952
-30.80(-0.13%)
Jun 29, 2014
23188
23272
23111
23222
0
+0.00(+0.00%)
Jun 28, 2014
23188
23272
23111
23222
0
+0.00(+0.00%)
Jun 27, 2014
23188
23272
23111
23222
1,193,749,248
+23.70(+0.10%)
Jun 26, 2014
22948
23204
22926
23198
1,292,094,976
+331.10(+1.45%)
Jun 25, 2014
22935
22939
22829
22867
1,082,659,456
-13.90(-0.06%)
Jun 24, 2014
22916
22946
22833
22881
1,448,714,880
+75.80(+0.33%)
Jun 23, 2014
23165
23394
22802
22805
2,005,521,152
-389.30(-1.68%)
Jun 22, 2014
23199
23286
23158
23194
0
+0.00(+0.00%)
Jun 21, 2014
23199
23286
23158
23194
0
+0.00(+0.00%)
Jun 20, 2014
23199
23286
23158
23194
1,341,638,400
+26.40(+0.11%)
Jun 19, 2014
23265
23300
23123
23168
1,421,184,384
-14.00(-0.06%)
Jun 18, 2014
23128
23299
23128
23182
1,296,561,536
-21.90(-0.09%)
Jun 17, 2014
23238
23243
23127
23204
1,361,614,336
-97.10(-0.42%)
Jun 16, 2014
23299
23340
23233
23301
1,215,050,752
-18.50(-0.08%)
Jun 15, 2014
23100
23398
23100
23319
0
+0.00(+0.00%)
Jun 14, 2014
23100
23398
23100
23319
0
+0.00(+0.00%)
Jun 13, 2014
23100
23398
23100
23319
1,564,423,808
+144.20(+0.62%)
Jun 12, 2014
23128
23238
23066
23175
1,262,629,760
-82.30(-0.35%)
Jun 11, 2014
23281
23281
23168
23257
1,312,200,704
-58.40(-0.25%)
Jun 10, 2014
23206
23360
23061
23316
1,732,688,256
+198.20(+0.86%)
Jun 09, 2014
23087
23160
23053
23118
1,175,572,608
+166.50(+0.73%)
Jun 08, 2014
23231
23231
22951
22951
0
+0.00(+0.00%)
Jun 07, 2014
23231
23231
22951
22951
0
+0.00(+0.00%)
Jun 06, 2014
23231
23231
22951
22951
1,793,942,400
-158.70(-0.69%)
Jun 05, 2014
23143
23178
23052
23110
1,139,879,424
-42.00(-0.18%)
Jun 04, 2014
23284
23284
23111
23152
1,103,619,840
-139.30(-0.60%)
Jun 03, 2014
23328
23328
23134
23291
1,871,426,560
+209.30(+0.91%)
Jun 02, 2014
23075
23179
22994
23082
0
+0.00(+0.00%)
Jun 01, 2014
23075
23179
22994
23082
0
+0.00(+0.00%)
May 31, 2014
23075
23179
22994
23082
0
+0.00(+0.00%)
May 30, 2014
23075
23179
22994
23082
2,139,411,968
+71.60(+0.31%)
May 29, 2014
23103
23209
22968
23010
1,656,946,944
-69.90(-0.30%)
May 28, 2014
23024
23205
22950
23080
1,877,920,640
+135.70(+0.59%)
May 27, 2014
22953
22984
22886
22944
886,165,504
-18.90(-0.08%)
May 26, 2014
23056
23087
22899
22963
921,743,104
-2.70(-0.01%)
May 25, 2014
23010
23010
22922
22966
0
+0.00(+0.00%)
May 24, 2014
23010
23010
22922
22966
0
+0.00(+0.00%)
May 23, 2014
23010
23010
22922
22966
1,334,666,752
+12.10(+0.05%)
May 22, 2014
22942
23053
22884
22954
1,846,560,384
+117.30(+0.51%)
May 21, 2014
22716
22884
22650
22836
1,501,967,104
+1.80(+0.01%)
May 20, 2014
22758
22914
22758
22835
1,381,246,464
+130.20(+0.57%)
May 19, 2014
22751
22751
22556
22704
991,514,624
-8.40(-0.04%)
May 18, 2014
22646
22718
22556
22713
0
+0.00(+0.00%)
May 17, 2014
22646
22718
22556
22713
0
+0.00(+0.00%)
May 16, 2014
22646
22718
22556
22713
1,166,377,984
-18.00(-0.08%)
May 15, 2014
22727
22793
22610
22731
1,170,327,040
+148.10(+0.66%)
May 14, 2014
22484
22664
22365
22583
1,927,324,800
+230.40(+1.03%)
May 13, 2014
22436
22436
22286
22352
1,139,100,544
+90.80(+0.41%)
May 12, 2014
21922
22400
21797
22262
1,662,352,640
+398.60(+1.82%)
May 11, 2014
21820
21925
21705
21863
0
+0.00(+0.00%)
May 10, 2014
21820
21925
21705
21863
0
+0.00(+0.00%)
May 09, 2014
21820
21925
21705
21863
1,114,417,664
+25.90(+0.12%)
May 08, 2014
21805
21929
21738
21837
1,397,794,560
+90.80(+0.42%)
May 07, 2014
21904
21923
21680
21746
1,551,840,256
-230.00(-1.05%)
May 06, 2014
21976
21976
21976
21976
0
+0.00(+0.00%)
May 05, 2014
22196
22285
21874
21976
1,052,997,696
-284.40(-1.28%)
May 04, 2014
22195
22313
22150
22261
0
+0.00(+0.00%)
May 03, 2014
22195
22313
22150
22261
0
+0.00(+0.00%)
May 02, 2014
22195
22313
22150
22261
1,150,668,288
+126.70(+0.57%)
May 01, 2014
22466
22466
22097
22134
0
+0.00(+0.00%)
Apr 30, 2014
22466
22466
22097
22134
1,813,869,184
-319.90(-1.42%)
Apr 29, 2014
22172
22474
22099
22454
1,647,330,048
+321.40(+1.45%)
Apr 28, 2014
22122
22202
22097
22132
1,204,384,512
-91.00(-0.41%)
Apr 27, 2014
22525
22548
22214
22224
0
+0.00(+0.00%)
Apr 26, 2014
22525
22548
22214
22224
0
+0.00(+0.00%)
Apr 25, 2014
22525
22548
22214
22224
1,501,582,208
-339.30(-1.50%)
Apr 24, 2014
22527
22576
22461
22563
1,245,512,064
+53.20(+0.24%)
Apr 23, 2014
22855
22855
22496
22510
1,466,034,432
-221.10(-0.97%)
Apr 22, 2014
22719
22808
22644
22731
1,177,816,064
-29.50(-0.13%)
Apr 21, 2014
22760
22760
22760
22760
0
+0.00(+0.00%)
Apr 20, 2014
22760
22760
22760
22760
0
+0.00(+0.00%)
Apr 19, 2014
22760
22760
22760
22760
0
+0.00(+0.00%)
Apr 18, 2014
22760
22760
22760
22760
0
+0.00(+0.00%)
Apr 17, 2014
22859
22859
22658
22760
1,043,678,784
+64.20(+0.28%)
Apr 16, 2014
22686
22867
22628
22696
1,209,932,544
+24.70(+0.11%)
Apr 15, 2014
23054
23054
22658
22671
1,507,438,464
-367.50(-1.60%)
Apr 14, 2014
22912
23091
22912
23039
1,332,385,792
+5.10(+0.02%)
Apr 13, 2014
23151
23194
22967
23034
0
+0.00(+0.00%)
Apr 12, 2014
23151
23194
22967
23034
0
+30.10(+0.13%)
Apr 11, 2014
23151
23194
22946
23004
2,212,812,800
-183.40(-0.79%)
Apr 10, 2014
22950
23224
22734
23187
2,705,303,552
+343.80(+1.51%)
Apr 09, 2014
22725
22933
22721
22843
2,255,721,216
+246.20(+1.09%)
Apr 08, 2014
22390
22625
22330
22597
2,242,588,160
+219.80(+0.98%)
Apr 07, 2014
22416
22485
22326
22377
1,364,755,200
-130.40(-0.58%)
Apr 06, 2014
22476
22596
22453
22508
0
+0.00(+0.00%)
Apr 05, 2014
22476
22596
22453
22508
0
-2.50(-0.01%)
Apr 04, 2014
22476
22596
22453
22510
1,497,612,672
-55.00(-0.24%)
Apr 03, 2014
22666
22722
22531
22565
1,385,870,848
+41.20(+0.18%)
Apr 02, 2014
22598
22598
22436
22524
1,594,179,968
+75.40(+0.34%)
Apr 01, 2014
22292
22459
22251
22448
1,598,522,752
+297.40(+1.34%)
Mar 31, 2014
22244
22244
22044
22151
1,919,012,352
+85.60(+0.39%)
Mar 30, 2014
21930
22143
21930
22066
0
-48.10(-0.22%)
Mar 29, 2014
21930
22121
21930
22114
0
+48.10(+0.22%)
Mar 28, 2014
21930
22143
21930
22066
2,147,315,968
+231.10(+1.06%)
Mar 27, 2014
21897
21927
21716
21834
2,222,326,272
-53.40(-0.24%)
Mar 26, 2014
21890
22007
21865
21888
1,917,734,016
+155.50(+0.72%)
Mar 25, 2014
21774
21858
21705
21732
1,439,740,032
-114.10(-0.52%)
Mar 24, 2014
21658
21867
21590
21846
2,460,675,328
+409.70(+1.91%)
Mar 23, 2014
21239
21470
21172
21437
0
+0.00(+0.00%)
Mar 22, 2014
21239
21470
21172
21437
0
+0.00(+0.00%)
Mar 21, 2014
21239
21470
21172
21437
2,761,821,696
+254.50(+1.20%)
Mar 20, 2014
21352
21476
21138
21182
1,855,189,632
-386.50(-1.79%)
Mar 19, 2014
21585
21614
21486
21569
1,253,991,936
-14.80(-0.07%)
Mar 18, 2014
21549
21607
21469
21584
1,478,690,944
+109.60(+0.51%)
Mar 17, 2014
21494
21536
21423
21474
1,027,124,224
-65.60(-0.30%)
Mar 15, 2014
21612
21631
21462
21540
0
+0.00(+0.00%)
Mar 14, 2014
21612
21631
21462
21540
1,697,613,952
-216.60(-1.00%)
Mar 13, 2014
21921
22041
21743
21756
1,579,460,864
-145.80(-0.67%)
Mar 12, 2014
22019
22019
21873
21902
1,890,043,648
-367.70(-1.65%)
Mar 11, 2014
22235
22352
22198
22270
1,365,653,760
+4.70(+0.02%)
Mar 10, 2014
22339
22388
22207
22265
1,621,277,440
-395.60(-1.75%)
Mar 09, 2014
22728
22820
22604
22660
0
+0.00(+0.00%)
Mar 08, 2014
22728
22820
22604
22660
1,481,457,280
-42.50(-0.19%)
Mar 07, 2014
22589
22764
22589
22703
1,524,509,056
+123.20(+0.55%)
Mar 06, 2014
22839
22839
22530
22580
1,620,064,512
-77.80(-0.34%)
Mar 05, 2014
22542
22784
22534
22658
1,344,318,464
+156.90(+0.70%)
Mar 04, 2014
22631
22749
22487
22501
1,634,145,152
+0.00(+0.00%)
Mar 03, 2014
22631
22749
22487
22501
0
-336.30(-1.47%)
Mar 02, 2014
22943
22987
22710
22837
0
+0.00(+0.00%)
Mar 01, 2014
22943
22987
22710
22837
1,897,300,608
+8.80(+0.04%)
Feb 28, 2014
22466
22866
22432
22828
1,957,977,600
+390.80(+1.74%)
Feb 27, 2014
22298
22503
22259
22437
1,750,025,216
+120.20(+0.54%)
Feb 26, 2014
22498
22519
22260
22317
1,538,384,256
-71.40(-0.32%)
Feb 25, 2014
22576
22576
22260
22389
1,709,106,176
+109.70(+0.49%)
Feb 24, 2014
22576
22576
22263
22279
0
-289.30(-1.28%)
Feb 23, 2014
22618
22633
22442
22568
0
+0.00(+0.00%)
Feb 22, 2014
22618
22633
22442
22568
1,678,803,840
+174.10(+0.78%)
Feb 21, 2014
22596
22743
22298
22394
2,691,551,744
-270.40(-1.19%)
Feb 20, 2014
22601
22708
22534
22664
1,145,877,376
+76.80(+0.34%)
Feb 19, 2014
22535
22592
22437
22588
961,510,016
+51.80(+0.23%)
Feb 18, 2014
22463
22586
22463
22536
1,043,804,928
+0.00(+0.00%)
Feb 17, 2014
22463
22586
22463
22536
0
+237.50(+1.07%)
Feb 16, 2014
22383
22413
22244
22298
0
+0.00(+0.00%)
Feb 15, 2014
22383
22413
22244
22298
1,142,733,056
+132.90(+0.60%)
Feb 14, 2014
22298
22298
22098
22166
1,431,843,840
-120.30(-0.54%)
Feb 13, 2014
22058
22308
22011
22286
1,964,148,736
+322.80(+1.47%)
Feb 12, 2014
21624
22026
21624
21963
2,004,765,952
+383.70(+1.78%)
Feb 11, 2014
21647
21688
21525
21579
1,718,083,456
+0.00(+0.00%)
Feb 10, 2014
21647
21688
21525
21579
0
-57.50(-0.27%)
Feb 09, 2014
21498
21704
21480
21637
0
+0.00(+0.00%)
Feb 08, 2014
21498
21704
21480
21637
1,698,091,264
+213.70(+1.00%)
Feb 07, 2014
21321
21440
21277
21423
1,589,901,568
+153.70(+0.72%)
Feb 06, 2014
21565
21565
21198
21269
1,939,803,136
-128.40(-0.60%)
Feb 05, 2014
21562
21610
21389
21398
2,480,444,928
+0.00(+0.00%)
Feb 04, 2014
21562
21610
21389
21398
0
-743.80(-3.36%)
Feb 03, 2014
22112
22223
22110
22142
0
+0.00(+0.00%)
Feb 02, 2014
22112
22223
22110
22142
0
+0.00(+0.00%)
Feb 01, 2014
22112
22223
22110
22142
0
+106.20(+0.48%)
Jan 31, 2014
21827
22052
21746
22035
1,537,677,952
-106.20(-0.48%)
Jan 30, 2014
22112
22223
22110
22142
1,878,771,200
+181.00(+0.82%)
Jan 29, 2014
22012
22022
21892
21961
1,832,642,432
-15.50(-0.07%)
Jan 28, 2014
22019
22044
21881
21976
2,355,490,048
+0.00(+0.00%)
Jan 27, 2014
22019
22044
21881
21976
0
-474.00(-2.11%)
Jan 25, 2014
22522
22660
22436
22450
2,004,069,248
-283.80(-1.25%)
Jan 24, 2014
23082
23094
22723
22734
1,933,806,592
-348.30(-1.51%)
Jan 23, 2014
22955
23120
22914
23082
1,768,083,840
+49.10(+0.21%)
Jan 22, 2014
23041
23140
22986
23033
1,767,000,832
+104.20(+0.45%)
Jan 21, 2014
23048
23089
22885
22929
1,588,586,240
+0.00(+0.00%)
Jan 20, 2014
23048
23089
22885
22929
0
-204.40(-0.88%)
Jan 18, 2014
22898
23263
22849
23133
1,725,929,984
+146.90(+0.64%)
Jan 17, 2014
23085
23085
22937
22986
1,373,020,288
+84.40(+0.37%)
Jan 16, 2014
22986
23010
22827
22902
1,116,090,624
+110.70(+0.49%)
Jan 15, 2014
22638
22883
22638
22791
1,165,354,624
-97.50(-0.43%)
Jan 14, 2014
23046
23067
22762
22889
1,247,407,744
+0.00(+0.00%)
Jan 13, 2014
23046
23067
22762
22889
0
+42.60(+0.19%)
Jan 12, 2014
22736
22932
22727
22846
0
+0.00(+0.00%)
Jan 11, 2014
22736
22932
22727
22846
1,495,207,936
+58.90(+0.26%)
Jan 10, 2014
22925
23045
22709
22787
1,710,496,000
-209.30(-0.91%)
Jan 09, 2014
22835
23031
22779
22997
2,201,299,712
+283.80(+1.25%)
Jan 08, 2014
22689
22803
22645
22713
1,733,385,856
+28.60(+0.13%)
Jan 07, 2014
22733
22757
22568
22684
1,650,597,120
+0.00(+0.00%)
Jan 06, 2014
22733
22757
22568
22684
0
-133.10(-0.58%)
Jan 05, 2014
23098
23098
22782
22817
0
+0.00(+0.00%)
Jan 04, 2014
23098
23098
22782
22817
1,994,801,152
-522.80(-2.24%)
Jan 03, 2014
23453
23469
23174
23340
1,042,215,424
+0.00(+0.00%)
Jan 02, 2014
23453
23469
23174
23340
0
+33.70(+0.14%)
Jan 01, 2014
23328
23361
23272
23306
674,177,088
+61.50(+0.26%)
Dec 31, 2013
23354
23369
23178
23245
1,000,190,784
+0.00(+0.00%)
Dec 30, 2013
23354
23369
23178
23245
0
+1.70(+0.01%)
Dec 29, 2013
23139
23283
23131
23243
0
+0.00(+0.00%)
Dec 28, 2013
23139
23283
23131
23243
850,151,168
+0.00(+0.00%)
Dec 27, 2013
23139
23283
23131
23243
0
+321.60(+1.40%)
Dec 26, 2013
22947
23006
22863
22922
0
-258.00(-1.11%)
Dec 25, 2013
23046
23195
23026
23180
801,468,992
+258.00(+1.13%)
Dec 24, 2013
22947
23006
22863
22922
1,094,500,352
+0.00(+0.00%)
Dec 23, 2013
22947
23006
22863
22922
0
+109.40(+0.48%)
Dec 22, 2013
22904
22937
22714
22812
0
+0.00(+0.00%)
Dec 21, 2013
22904
22937
22714
22812
2,123,556,864
-76.60(-0.33%)
Dec 20, 2013
23404
23404
22753
22889
1,958,324,992
-255.00(-1.10%)
Dec 19, 2013
23076
23241
22994
23144
1,295,395,072
+74.60(+0.32%)
Dec 18, 2013
23281
23281
23041
23069
1,411,284,352
-45.50(-0.20%)
Dec 17, 2013
23138
23205
23000
23115
1,333,075,968
+0.00(+0.00%)
Dec 16, 2013
23138
23205
23000
23115
0
-131.30(-0.56%)
Dec 15, 2013
23080
23332
23017
23246
0
+0.00(+0.00%)
Dec 14, 2013
23080
23332
23017
23246
1,522,556,032
+27.90(+0.12%)
Dec 13, 2013
23265
23327
23161
23218
1,713,492,736
-120.10(-0.51%)
Dec 12, 2013
23687
23694
23295
23338
1,903,525,760
-406.00(-1.71%)
Dec 11, 2013
23799
23811
23708
23744
1,030,689,792
-67.00(-0.28%)
Dec 10, 2013
23970
23970
23775
23811
1,294,590,848
+0.00(+0.00%)
Dec 09, 2013
23970
23970
23775
23811
0
+68.10(+0.29%)
Dec 08, 2013
23620
23813
23614
23743
0
+0.00(+0.00%)
Dec 07, 2013
23620
23813
23614
23743
1,705,820,416
+30.50(+0.13%)
Dec 06, 2013
23634
23729
23563
23713
1,204,080,256
-16.10(-0.07%)
Dec 05, 2013
23720
23847
23603
23729
1,523,707,904
-181.80(-0.76%)
Dec 04, 2013
23888
23976
23833
23910
1,337,937,536
-128.10(-0.53%)
Dec 03, 2013
23936
24112
23844
24039
1,386,380,416
+0.00(+0.00%)
Dec 02, 2013
23936
24112
23844
24039
0
+157.30(+0.66%)
Dec 01, 2013
23862
23912
23810
23881
0
+0.00(+0.00%)
Nov 30, 2013
23862
23912
23810
23881
880,337,280
+92.20(+0.39%)
Nov 29, 2013
23935
24015
23734
23789
1,333,799,424
-17.20(-0.07%)
Nov 28, 2013
23654
23857
23650
23806
1,588,937,216
+125.00(+0.53%)
Nov 27, 2013
23675
23752
23660
23681
1,505,522,048
-3.10(-0.01%)
Nov 26, 2013
23830
23830
23674
23684
1,513,617,408
+0.00(+0.00%)
Nov 25, 2013
23830
23830
23674
23684
0
-11.90(-0.05%)
Nov 24, 2013
23752
23764
23641
23696
0
+0.00(+0.00%)
Nov 23, 2013
23752
23764
23641
23696
1,689,620,736
+116.00(+0.49%)
Nov 22, 2013
23661
23661
23509
23580
1,620,640,512
-120.60(-0.51%)
Nov 21, 2013
23774
23844
23691
23701
1,932,690,048
+43.10(+0.18%)
Nov 20, 2013
23834
23857
23620
23658
2,973,659,136
-2.30(-0.01%)
Nov 19, 2013
23398
23707
23391
23660
3,971,448,064
+0.00(+0.00%)
Nov 18, 2013
23398
23707
23391
23660
0
+627.90(+2.73%)
Nov 17, 2013
22750
23050
22750
23032
0
+0.00(+0.00%)
Nov 16, 2013
22750
23050
22750
23032
2,032,598,784
+383.00(+1.69%)
Nov 15, 2013
22673
22692
22529
22649
1,252,607,360
+185.40(+0.83%)
Nov 14, 2013
22666
22666
22463
22464
2,049,895,424
-437.60(-1.91%)
Nov 13, 2013
23052
23085
22857
22901
1,114,214,784
-168.40(-0.73%)
Nov 12, 2013
22782
23124
22688
23070
1,338,414,976
+0.00(+0.00%)
Nov 11, 2013
22782
23124
22688
23070
0
+325.40(+1.43%)
Nov 10, 2013
22713
22814
22687
22744
0
+0.00(+0.00%)
Nov 09, 2013
22713
22814
22687
22744
1,167,358,976
-136.60(-0.60%)
Nov 08, 2013
23024
23024
22820
22881
1,084,952,192
-155.90(-0.68%)
Nov 07, 2013
23042
23119
22955
23037
1,299,946,368
-2.00(-0.01%)
Nov 06, 2013
23314
23314
22949
23039
1,194,252,928
-150.70(-0.65%)
Nov 05, 2013
23322
23346
23165
23190
1,033,387,776
+0.00(+0.00%)
Nov 04, 2013
23322
23346
23165
23190
0
-60.20(-0.26%)
Nov 03, 2013
23209
23337
23150
23250
0
+0.00(+0.00%)
Nov 02, 2013
23209
23337
23150
23250
0
+0.00(+0.00%)
Nov 01, 2013
23209
23337
23150
23250
1,244,395,904
+43.40(+0.19%)
Oct 31, 2013
23134
23251
23108
23206
1,792,714,752
-97.60(-0.42%)
Oct 30, 2013
22967
23316
22936
23304
1,716,764,032
+457.50(+2.00%)
Oct 29, 2013
22842
22979
22761
22846
1,428,098,176
+39.90(+0.17%)
Oct 28, 2013
22754
22849
22754
22807
1,103,232,896
+108.30(+0.48%)
Oct 27, 2013
22758
22839
22640
22698
0
+0.00(+0.00%)
Oct 26, 2013
22758
22839
22640
22698
0
+0.00(+0.00%)
Oct 25, 2013
22758
22839
22640
22698
1,852,391,168
-137.50(-0.60%)
Oct 24, 2013
22976
22976
22762
22836
1,863,164,032
-164.10(-0.71%)
Oct 23, 2013
23455
23506
22970
23000
1,723,799,424
-316.10(-1.36%)
Oct 22, 2013
23309
23388
23264
23316
1,070,908,480
-122.20(-0.52%)
Oct 21, 2013
23494
23535
23357
23438
1,160,840,832
+98.10(+0.42%)
Oct 20, 2013
23262
23364
23213
23340
0
+0.00(+0.00%)
Oct 19, 2013
23262
23364
23213
23340
0
+0.00(+0.00%)
Oct 18, 2013
23262
23364
23213
23340
1,314,426,880
+245.20(+1.06%)
Oct 17, 2013
23352
23357
23074
23095
1,237,910,784
-133.40(-0.57%)
Oct 16, 2013
23351
23351
23129
23228
1,041,169,920
-108.20(-0.46%)
Oct 15, 2013
23400
23411
23279
23336
1,244,268,416
+118.20(+0.51%)
Oct 14, 2013
23318
23337
23204
23218
0
+0.00(+0.00%)
Oct 13, 2013
23318
23337
23204
23218
0
+0.00(+0.00%)
Oct 12, 2013
23318
23337
23204
23218
0
+0.00(+0.00%)
Oct 11, 2013
23318
23337
23204
23218
1,360,355,968
+267.00(+1.16%)
Oct 10, 2013
23078
23084
22744
22951
1,350,438,144
-82.70(-0.36%)
Oct 09, 2013
23002
23066
22966
23034
1,079,534,848
-144.80(-0.62%)
Oct 08, 2013
22988
23229
22927
23179
1,337,047,424
+204.90(+0.89%)
Oct 07, 2013
23153
23153
22897
22974
1,209,772,928
-164.60(-0.71%)
Oct 06, 2013
23052
23153
22984
23138
0
+0.00(+0.00%)
Oct 05, 2013
23052
23153
22984
23138
0
+0.00(+0.00%)
Oct 04, 2013
23052
23153
22984
23138
1,158,821,760
-75.90(-0.33%)
Oct 03, 2013
23167
23242
23127
23214
1,217,000,832
+229.90(+1.00%)
Oct 02, 2013
22997
23139
22933
22984
1,444,728,448
+124.60(+0.55%)
Oct 01, 2013
22947
22987
22845
22860
0
+0.00(+0.00%)
Sep 30, 2013
22947
22987
22845
22860
1,573,033,216
-347.10(-1.50%)
Sep 29, 2013
23199
23340
23119
23207
0
+0.00(+0.00%)
Sep 27, 2013
23199
23340
23119
23207
1,487,481,856
+82.00(+0.35%)
Sep 26, 2013
23193
23224
23044
23125
1,574,961,152
-84.60(-0.36%)
Sep 25, 2013
23193
23282
23155
23210
1,340,232,832
+30.60(+0.13%)
Sep 24, 2013
23324
23324
23102
23179
1,558,382,080
-192.50(-0.82%)
Sep 23, 2013
23415
23467
23291
23372
1,514,566,784
-131.00(-0.56%)
Sep 21, 2013
23550
23554
23469
23502
0
+0.00(+0.00%)
Sep 20, 2013
23502
23502
23502
23502
0
+0.00(+0.00%)
Sep 19, 2013
23550
23554
23469
23502
2,179,785,728
+385.10(+1.67%)
Sep 18, 2013
23214
23215
23081
23117
1,278,223,232
-63.10(-0.27%)
Sep 17, 2013
23247
23247
23128
23180
1,388,461,824
-71.90(-0.31%)
Sep 16, 2013
23210
23268
23174
23252
1,448,448,640
+337.10(+1.47%)
Sep 15, 2013
22921
22957
22791
22915
0
+0.00(+0.00%)
Sep 14, 2013
22921
22957
22791
22915
0
+0.00(+0.00%)
Sep 13, 2013
22921
22957
22791
22915
1,579,265,024
-38.40(-0.17%)
Sep 12, 2013
22953
23048
22909
22954
1,626,682,880
+16.60(+0.07%)
Sep 11, 2013
23096
23120
22848
22937
2,000,940,032
-39.60(-0.17%)
Sep 10, 2013
22933
22989
22843
22977
2,241,118,720
+226.00(+0.99%)
Sep 09, 2013
22770
22853
22681
22751
1,922,622,464
+129.50(+0.57%)
Sep 08, 2013
22616
22700
22578
22621
0
+0.00(+0.00%)
Sep 07, 2013
22616
22700
22578
22621
0
+0.00(+0.00%)
Sep 06, 2013
22616
22700
22578
22621
1,960,758,400
+23.20(+0.10%)
Sep 05, 2013
22539
22683
22487
22598
2,145,320,448
+271.80(+1.22%)
Sep 04, 2013
22172
22438
22143
22326
3,996,450,304
-68.40(-0.31%)
Sep 03, 2013
22323
22457
22291
22395
1,948,185,600
+219.30(+0.99%)
Sep 02, 2013
21949
22240
21949
22175
1,813,176,960
+443.90(+2.04%)
Sep 01, 2013
21618
21753
21550
21731
0
+0.00(+0.00%)
Aug 31, 2013
21618
21753
21550
21731
0
+0.00(+0.00%)
Aug 30, 2013
21618
21753
21550
21731
1,581,307,904
+26.60(+0.12%)
Aug 29, 2013
21613
21718
21554
21705
1,539,354,880
+180.10(+0.84%)
Aug 28, 2013
21585
21655
21466
21525
2,232,695,040
-350.10(-1.60%)
Aug 27, 2013
21907
21988
21771
21875
1,165,041,152
-130.50(-0.59%)
Aug 26, 2013
21943
22116
21898
22005
1,219,709,952
+141.80(+0.65%)
Aug 25, 2013
22006
22104
21769
21864
0
+0.00(+0.00%)
Aug 24, 2013
22006
22104
21769
21864
0
+0.00(+0.00%)
Aug 23, 2013
22006
22104
21769
21864
1,560,858,496
-31.90(-0.15%)
Aug 22, 2013
21538
21944
21538
21895
1,601,105,408
+77.70(+0.36%)
Aug 21, 2013
21965
21970
21619
21818
1,614,257,664
-152.60(-0.69%)
Aug 20, 2013
22396
22482
21907
21970
1,804,736,384
-493.40(-2.20%)
Aug 19, 2013
22433
22551
22388
22464
1,090,294,528
-54.10(-0.24%)
Aug 18, 2013
22451
22664
22312
22518
0
+0.00(+0.00%)
Aug 17, 2013
22451
22664
22312
22518
0
+0.00(+0.00%)
Aug 16, 2013
22451
22664
22312
22518
2,014,135,552
-21.40(-0.09%)
Aug 15, 2013
22568
22696
22473
22539
2,216,759,296
-1.90(-0.01%)
Aug 14, 2013
22368
22564
22310
22541
0
+0.00(+0.00%)
Aug 13, 2013
22368
22564
22310
22541
2,322,634,752
+269.80(+1.21%)
Aug 12, 2013
21796
22283
21735
22271
1,989,388,800
+463.70(+2.13%)
Aug 11, 2013
21760
21811
21675
21808
0
+0.00(+0.00%)
Aug 10, 2013
21760
21811
21675
21808
0
+0.00(+0.00%)
Aug 09, 2013
21760
21811
21675
21808
1,017,862,912
+151.70(+0.70%)
Aug 08, 2013
21698
21786
21630
21656
862,913,472
+67.10(+0.31%)
Aug 07, 2013
21756
21902
21571
21589
1,340,956,800
-334.90(-1.53%)
Aug 06, 2013
22001
22012
21808
21924
1,139,704,704
-298.30(-1.34%)
Aug 05, 2013
22274
22274
22194
22222
760,365,376
+31.00(+0.14%)
Aug 04, 2013
22265
22291
22137
22191
0
+0.00(+0.00%)
Aug 03, 2013
22265
22291
22137
22191
0
+0.00(+0.00%)
Aug 02, 2013
22265
22291
22137
22191
1,013,476,992
+102.20(+0.46%)
Aug 01, 2013
22026
22152
21983
22089
929,367,168
+205.10(+0.94%)
Jul 31, 2013
21889
22070
21853
21884
1,350,422,144
-70.30(-0.32%)
Jul 30, 2013
21870
22033
21840
21954
1,212,580,864
+103.80(+0.48%)
Jul 29, 2013
21896
21953
21750
21850
1,205,803,264
-118.70(-0.54%)
Jul 28, 2013
21892
22034
21834
21969
0
+0.00(+0.00%)
Jul 27, 2013
21892
22034
21834
21969
0
+0.00(+0.00%)
Jul 26, 2013
21892
22034
21834
21969
1,207,336,448
+67.90(+0.31%)
Jul 25, 2013
21872
21948
21841
21901
1,157,664,768
-67.90(-0.31%)
Jul 24, 2013
21913
21984
21799
21969
1,342,354,176
+53.50(+0.24%)
Jul 23, 2013
21517
21964
21517
21915
2,565,763,072
+498.90(+2.33%)
Jul 22, 2013
21499
21499
21284
21416
1,090,755,584
+54.10(+0.25%)
Jul 21, 2013
21452
21452
21214
21362
0
+0.00(+0.00%)
Jul 20, 2013
21452
21452
21214
21362
0
+0.00(+0.00%)
Jul 19, 2013
21452
21452
21214
21362
1,275,705,856
+17.20(+0.08%)
Jul 18, 2013
21427
21445
21289
21345
1,223,663,232
-26.70(-0.12%)
Jul 17, 2013
21369
21461
21254
21372
1,106,668,800
+59.50(+0.28%)
Jul 16, 2013
21333
21394
21209
21312
1,054,044,608
+9.10(+0.04%)
Jul 15, 2013
21279
21392
21206
21303
1,151,451,264
+26.00(+0.12%)
Jul 14, 2013
21522
21522
21242
21277
0
+0.00(+0.00%)
Jul 13, 2013
21522
21522
21242
21277
0
+0.00(+0.00%)
Jul 12, 2013
21522
21522
21242
21277
1,637,335,552
-160.20(-0.75%)
Jul 11, 2013
21178
21504
21178
21438
2,434,318,336
+532.90(+2.55%)
Jul 10, 2013
20842
21044
20633
20905
1,625,897,472
+221.60(+1.07%)
Jul 09, 2013
20611
20768
20572
20683
1,244,457,344
+100.80(+0.49%)
Jul 08, 2013
20598
20694
20244
20582
1,723,942,016
-272.50(-1.31%)
Jul 07, 2013
20741
20866
20729
20855
0
+0.00(+0.00%)
Jul 06, 2013
20741
20866
20729
20855
0
+0.00(+0.00%)
Jul 05, 2013
20741
20866
20729
20855
1,453,363,968
+386.00(+1.89%)
Jul 04, 2013
20335
20532
20318
20469
1,382,334,080
+321.40(+1.60%)
Jul 03, 2013
20569
20590
20120
20147
2,353,610,496
-511.40(-2.48%)
Jul 02, 2013
21005
21005
20633
20659
2,509,168,128
-144.60(-0.70%)
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.