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 (%)
Jul 31, 2013 9571 9631 9556 9559 0 +2.66(+0.03%)
Jul 30, 2013 9586 9605 9536 9556 0 -15.62(-0.16%)
Jul 29, 2013 9595 9602 9555 9572 0 -48.34(-0.50%)
Jul 26, 2013 9600 9621 9541 9620 0 -14.93(-0.15%)
Jul 25, 2013 9578 9636 9566 9635 0 +30.00(+0.31%)
Jul 24, 2013 9681 9682 9586 9605 0 -54.56(-0.56%)
Jul 23, 2013 9672 9677 9644 9660 0 +9.03(+0.09%)
Jul 22, 2013 9626 9658 9622 9651 0 +32.08(+0.33%)
Jul 19, 2013 9587 9619 9566 9619 0 +31.31(+0.33%)
Jul 18, 2013 9538 9601 9538 9587 0 +63.40(+0.67%)
Jul 17, 2013 9517 9545 9506 9524 0 +34.79(+0.37%)
Jul 16, 2013 9521 9525 9463 9489 0 -31.95(-0.34%)
Jul 15, 2013 9506 9532 9497 9521 0 +22.45(+0.24%)
Jul 12, 2013 9489 9499 9466 9499 0 +5.25(+0.06%)
Jul 11, 2013 9447 9500 9443 9493 0 +152.57(+1.63%)
Jul 10, 2013 9341 9373 9314 9341 0 -0.72(-0.01%)
Jul 09, 2013 9316 9350 9297 9341 0 +75.11(+0.81%)
Jul 08, 2013 9250 9290 9249 9266 0 +52.12(+0.57%)
Jul 05, 2013 9179 9214 9123 9214 0 +79.09(+0.87%)
Jul 03, 2013 9105 9135 9135 9135 1,966,050,048 -9.64(-0.11%)
Jul 02, 2013 9153 9205 9105 9145 0 -23.16(-0.25%)
Jul 01, 2013 9154 9224 9154 9168 0 +55.19(+0.61%)
Jun 28, 2013 9121 9161 9081 9113 0 -30.86(-0.34%)
Jun 27, 2013 9115 9171 9115 9144 0 +76.29(+0.84%)
Jun 26, 2013 9038 9086 9022 9067 0 +78.01(+0.87%)
Jun 25, 2013 8950 9016 8915 8989 0 +97.23(+1.09%)
Jun 24, 2013 8938 8966 8815 8892 0 -126.52(-1.40%)
Jun 21, 2013 9043 9061 8934 9019 0 +22.58(+0.25%)
Jun 20, 2013 9158 9158 8974 8996 0 -259.74(-2.81%)
Jun 19, 2013 9396 9397 9255 9256 0 -143.93(-1.53%)
Jun 18, 2013 9340 9412 9340 9400 0 +61.75(+0.66%)
Jun 17, 2013 9264 9376 9264 9338 0 +74.20(+0.80%)
Jun 14, 2013 9313 9347 9250 9264 0 -67.68(-0.73%)
Jun 13, 2013 9187 9345 9174 9331 0 +141.93(+1.54%)
Jun 12, 2013 9306 9328 9181 9189 0 -66.04(-0.71%)
Jun 11, 2013 9277 9324 9232 9255 0 -102.52(-1.10%)
Jun 10, 2013 9373 9384 9327 9358 0 +2.59(+0.03%)
Jun 07, 2013 9291 9360 9266 9355 0 +94.91(+1.02%)
Jun 06, 2013 9172 9260 9138 9260 0 +82.08(+0.89%)
Jun 05, 2013 9289 9289 9170 9178 0 -141.67(-1.52%)
Jun 04, 2013 9354 9394 9275 9320 0 -36.99(-0.40%)
Jun 03, 2013 9317 9357 9277 9357 0 +54.81(+0.59%)
May 31, 2013 9433 9446 9302 9302 0 -157.79(-1.67%)
May 30, 2013 9431 9494 9425 9460 0 +37.57(+0.40%)
May 29, 2013 9451 9451 9369 9422 0 -71.68(-0.75%)
May 28, 2013 9516 9571 9469 9494 0 +51.94(+0.55%)
May 24, 2013 9423 9442 9442 9442 2,758,080,000 -24.08(-0.25%)
May 23, 2013 9420 9483 9373 9466 0 -41.74(-0.44%)
May 22, 2013 9606 9695 9476 9508 0 -90.22(-0.94%)
May 21, 2013 9582 9629 9556 9598 0 +10.73(+0.11%)
May 20, 2013 9565 9614 9560 9588 0 +11.12(+0.12%)
May 17, 2013 9503 9578 9503 9576 0 +87.11(+0.92%)
May 16, 2013 9551 9553 9478 9489 0 -62.11(-0.65%)
May 15, 2013 9496 9569 9491 9551 0 +114.24(+1.21%)
May 13, 2013 9429 9447 9398 9437 0 -5.58(-0.06%)
May 10, 2013 9407 9443 9387 9443 0 +33.53(+0.36%)
May 09, 2013 9451 9459 9388 9409 0 -54.09(-0.57%)
May 08, 2013 9411 9463 9407 9463 0 +54.31(+0.58%)
May 07, 2013 9369 9410 9353 9409 0 +60.11(+0.64%)
May 06, 2013 9338 9360 9330 9349 0 +8.43(+0.09%)
May 03, 2013 9247 9369 9247 9340 0 +93.74(+1.01%)
May 02, 2013 9176 9251 9176 9247 0 +70.94(+0.77%)
May 01, 2013 9248 9248 9170 9176 0 -101.09(-1.09%)
Apr 30, 2013 9240 9277 9207 9277 0 +31.66(+0.34%)
Apr 29, 2013 9201 9259 9196 9245 0 +75.32(+0.82%)
Apr 26, 2013 9179 9191 9143 9170 0 -18.96(-0.21%)
Apr 25, 2013 9175 9234 9168 9189 0 +42.40(+0.46%)
Apr 24, 2013 9114 9164 9114 9146 0 +32.66(+0.36%)
Apr 23, 2013 9049 9115 9042 9114 0 +93.88(+1.04%)
Apr 22, 2013 9006 9038 8939 9020 0 +25.80(+0.29%)
Apr 19, 2013 8944 8996 8927 8994 0 +72.94(+0.82%)
Apr 18, 2013 8967 8969 8890 8921 0 -27.18(-0.30%)
Apr 17, 2013 9033 9033 8900 8948 0 -138.07(-1.52%)
Apr 16, 2013 9025 9090 9008 9086 0 +132.49(+1.48%)
Apr 15, 2013 9132 9132 8953 8954 0 -234.32(-2.55%)
Apr 12, 2013 9194 9204 9138 9188 0 -45.76(-0.50%)
Apr 11, 2013 9197 9256 9191 9234 0 +44.93(+0.49%)
Apr 10, 2013 9112 9195 9112 9189 0 +100.71(+1.11%)
Apr 09, 2013 9061 9118 9037 9088 0 +36.79(+0.41%)
Apr 08, 2013 8996 9052 8975 9052 0 +51.34(+0.57%)
Apr 05, 2013 8951 9006 8906 9000 0 -27.58(-0.31%)
Apr 04, 2013 8988 9039 8982 9028 0 +44.43(+0.49%)
Apr 03, 2013 9095 9100 8963 8983 0 -109.50(-1.20%)
Apr 02, 2013 9085 9122 9071 9093 0 -14.86(-0.16%)
Apr 01, 2013 9098 9108 9039 9108 0 +0.72(+0.01%)
Mar 28, 2013 9071 9107 9107 9107 3,304,440,064 +36.59(+0.40%)
Mar 27, 2013 9030 9077 9002 9070 0 -13.26(-0.15%)
Mar 26, 2013 9044 9084 9038 9084 0 +60.75(+0.67%)
Mar 25, 2013 9082 9105 8990 9023 0 -42.84(-0.47%)
Mar 22, 2013 9033 9076 9033 9066 0 +56.14(+0.62%)
Mar 21, 2013 9045 9067 8999 9010 0 -71.43(-0.79%)
Mar 20, 2013 9050 9094 9050 9081 0 +63.42(+0.70%)
Mar 19, 2013 9060 9074 8968 9018 0 -27.77(-0.31%)
Mar 18, 2013 9042 9087 9018 9045 0 -71.24(-0.78%)
Mar 15, 2013 9112 9129 9091 9117 0 -11.29(-0.12%)
Mar 14, 2013 9077 9129 9076 9128 0 +70.95(+0.78%)
Mar 13, 2013 9054 9067 9024 9057 0 -2.94(-0.03%)
Mar 12, 2013 9080 9094 9041 9060 0 -22.28(-0.25%)
Mar 11, 2013 9047 9084 9034 9082 0 +27.79(+0.31%)
Mar 08, 2013 9037 9061 9009 9054 0 +41.01(+0.45%)
Mar 07, 2013 9003 9021 9001 9013 0 +16.47(+0.18%)
Mar 06, 2013 9002 9015 8974 8997 0 +18.88(+0.21%)
Mar 05, 2013 8940 9001 8940 8978 0 +77.04(+0.87%)
Mar 04, 2013 8857 8901 8832 8901 0 +26.86(+0.30%)
Mar 01, 2013 8828 8881 8780 8874 0 +5.47(+0.06%)
Feb 28, 2013 8879 8920 8861 8869 0 -6.61(-0.07%)
Feb 27, 2013 8757 8890 8751 8875 0 +109.16(+1.25%)
Feb 26, 2013 8751 8779 8701 8766 0 +46.77(+0.54%)
Feb 25, 2013 8926 8948 8719 8719 0 -175.23(-1.97%)
Feb 22, 2013 8834 8895 8834 8895 0 +84.34(+0.96%)
Feb 21, 2013 8853 8853 8778 8810 0 -73.33(-0.83%)
Feb 20, 2013 8992 8993 8880 8884 0 -120.76(-1.34%)
Feb 19, 2013 8947 9004 8947 9004 0 +71.16(+0.80%)
Feb 15, 2013 8950 8933 8933 8933 3,838,510,080 -19.85(-0.22%)
Feb 14, 2013 8928 8962 8912 8953 0 -2.53(-0.03%)
Feb 13, 2013 8962 8981 8934 8956 0 -2.01(-0.02%)
Feb 12, 2013 8919 8971 8919 8958 0 +38.59(+0.43%)
Feb 11, 2013 8923 8926 8899 8919 0 -16.22(-0.18%)
Feb 08, 2013 8906 8937 8906 8935 0 +41.49(+0.47%)
Feb 07, 2013 8928 8932 8844 8894 0 -40.49(-0.45%)
Feb 06, 2013 8891 8934 8877 8934 0 +81.42(+0.92%)
Feb 04, 2013 8910 8910 8848 8853 0 -112.30(-1.25%)
Feb 01, 2013 8931 8970 8920 8965 0 +81.33(+0.92%)
Jan 31, 2013 8897 8911 8873 8884 0 -20.53(-0.23%)
Jan 30, 2013 8931 8944 8895 8904 0 -31.32(-0.35%)
Jan 29, 2013 8884 8941 8883 8936 0 +55.62(+0.63%)
Jan 28, 2013 8912 8912 8858 8880 0 -24.50(-0.28%)
Jan 25, 2013 8882 8905 8861 8905 0 +47.93(+0.54%)
Jan 24, 2013 8834 8891 8833 8857 0 +27.93(+0.32%)
Jan 23, 2013 8824 8835 8802 8829 0 -4.09(-0.05%)
Jan 22, 2013 8785 8833 8766 8833 0 +40.12(+0.46%)
Jan 18, 2013 8768 8793 8793 8793 3,795,739,904 +26.08(+0.30%)
Jan 17, 2013 8735 8787 8733 8767 0 +55.99(+0.64%)
Jan 16, 2013 8701 8716 8686 8711 0 -22.54(-0.26%)
Jan 15, 2013 8689 8737 8671 8733 0 +15.65(+0.18%)
Jan 14, 2013 8715 8722 8689 8717 0 +5.05(+0.06%)
Jan 11, 2013 8715 8716 8685 8712 0 -1.36(-0.02%)
Jan 10, 2013 8677 8717 8656 8714 0 +77.66(+0.90%)
Jan 09, 2013 8624 8653 8619 8636 0 +31.72(+0.37%)
Jan 08, 2013 8619 8620 8573 8604 0 -32.53(-0.38%)
Jan 07, 2013 8637 8642 8609 8637 0 -30.77(-0.35%)
Jan 04, 2013 8612 8674 8607 8668 0 +59.89(+0.70%)
Jan 03, 2013 8616 8648 8588 8608 0 -24.22(-0.28%)
Jan 02, 2013 8588 8632 8571 8632 0 +188.50(+2.23%)
Dec 31, 2012 8302 8444 8444 8444 3,204,329,984 +127.34(+1.53%)
Dec 28, 2012 8359 8381 8311 8316 0 -83.66(-1.00%)
Dec 27, 2012 8407 8427 8318 8400 0 +4.34(+0.05%)
Dec 26, 2012 8431 8443 8384 8395 0 -25.06(-0.30%)
Dec 24, 2012 8428 8421 8421 8421 1,248,960,000 -22.61(-0.27%)
Dec 21, 2012 8442 8458 8403 8443 0 -73.27(-0.86%)
Dec 20, 2012 8464 8516 8457 8516 0 +52.61(+0.62%)
Dec 19, 2012 8499 8519 8464 8464 0 -35.53(-0.42%)
Dec 18, 2012 8421 8502 8416 8499 0 +92.34(+1.10%)
Dec 17, 2012 8347 8408 8347 8407 0 +73.28(+0.88%)
Dec 14, 2012 8331 8355 8327 8334 0 -4.59(-0.06%)
Dec 13, 2012 8378 8394 8322 8338 0 -42.56(-0.51%)
Dec 12, 2012 8388 8434 8373 8381 0 +14.41(+0.17%)
Dec 11, 2012 8343 8392 8343 8366 0 +43.79(+0.53%)
Dec 10, 2012 8311 8331 8306 8323 0 +8.39(+0.10%)
Dec 07, 2012 8295 8314 8271 8314 0 +33.36(+0.40%)
Dec 06, 2012 8265 8281 8247 8281 0 +16.13(+0.20%)
Dec 05, 2012 8235 8292 8205 8265 0 +40.93(+0.50%)
Dec 04, 2012 8225 8257 8209 8224 0 -36.56(-0.44%)
Dec 01, 2012 8254 8273 8235 8260 0 +0.00(+0.00%)
Nov 30, 2012 8254 8273 8235 8260 0 +4.36(+0.05%)
Nov 29, 2012 8237 8269 8215 8256 0 +48.71(+0.59%)
Nov 28, 2012 8114 8208 8074 8207 0 +56.57(+0.69%)
Nov 27, 2012 8187 8210 8146 8151 0 -46.78(-0.57%)
Nov 26, 2012 8193 8198 8155 8198 0 -27.94(-0.34%)
Nov 23, 2012 8150 8226 8150 8226 0 +113.33(+1.40%)
Nov 21, 2012 8095 8112 8112 8112 2,667,089,920 +25.76(+0.32%)
Nov 20, 2012 8071 8095 8033 8086 0 +6.13(+0.08%)
Nov 19, 2012 8002 8080 8002 8080 0 +148.74(+1.88%)
Nov 16, 2012 7902 7939 7842 7932 0 +34.67(+0.44%)
Nov 15, 2012 7905 7942 7866 7897 0 -6.54(-0.08%)
Nov 14, 2012 8026 8049 7887 7903 0 -119.81(-1.49%)
Nov 13, 2012 8017 8097 8004 8023 0 -30.84(-0.38%)
Nov 12, 2012 8067 8068 8052 8054 0 +0.50(+0.01%)
Nov 09, 2012 8021 8111 8014 8054 0 +2.74(+0.03%)
Nov 08, 2012 8137 8168 8051 8051 0 -87.98(-1.08%)
Nov 07, 2012 8242 8242 8099 8139 0 -173.54(-2.09%)
Nov 06, 2012 8271 8329 8240 8312 0 +72.09(+0.87%)
Nov 05, 2012 8218 8251 8197 8240 0 +5.35(+0.06%)
Nov 02, 2012 8335 8340 8229 8235 0 -76.45(-0.92%)
Nov 01, 2012 8232 8312 8232 8311 0 +89.96(+1.09%)
Oct 31, 2012 8190 8253 8185 8221 0 +31.20(+0.38%)
Oct 26, 2012 8203 8190 8190 8190 3,284,910,080 -21.71(-0.26%)
Oct 25, 2012 8231 8259 8166 8212 0 +32.65(+0.40%)
Oct 24, 2012 8220 8237 8169 8179 0 -16.05(-0.20%)
Oct 23, 2012 8253 8253 8153 8195 0 -128.84(-1.55%)
Oct 19, 2012 8424 8424 8301 8324 0 -118.66(-1.41%)
Oct 18, 2012 8428 8471 8418 8443 0 -3.71(-0.04%)
Oct 17, 2012 8401 8453 8394 8447 0 +60.05(+0.72%)
Oct 16, 2012 8294 8390 8294 8386 0 +92.97(+1.12%)
Oct 15, 2012 8245 8298 8221 8294 0 +66.42(+0.81%)
Oct 12, 2012 8256 8287 8210 8227 0 -29.51(-0.36%)
Oct 11, 2012 8282 8310 8257 8257 0 +27.42(+0.33%)
Oct 10, 2012 8272 8283 8216 8229 0 -49.94(-0.60%)
Oct 09, 2012 8348 8362 8278 8279 0 -80.01(-0.96%)
Oct 08, 2012 8348 8369 8337 8359 0 -24.95(-0.30%)
Oct 05, 2012 8411 8443 8362 8384 0 +7.73(+0.09%)
Oct 04, 2012 8328 8380 8328 8376 0 +78.84(+0.95%)
Oct 03, 2012 8300 8321 8261 8298 0 +2.39(+0.03%)
Oct 02, 2012 8284 8332 8265 8295 0 +10.74(+0.13%)
Oct 01, 2012 8276 8352 8267 8284 0 +33.37(+0.40%)
Sep 28, 2012 8304 8304 8219 8251 0 -52.74(-0.64%)
Sep 27, 2012 8250 8317 8241 8304 0 +82.42(+1.00%)
Sep 26, 2012 8253 8254 8201 8221 0 -53.46(-0.65%)
Sep 25, 2012 8377 8396 8275 8275 0 -81.78(-0.98%)
Sep 24, 2012 8342 8379 8331 8357 0 -20.95(-0.25%)
Sep 21, 2012 8412 8421 8376 8378 0 +4.60(+0.05%)
Sep 20, 2012 8345 8379 8313 8373 0 -27.58(-0.33%)
Sep 19, 2012 8398 8424 8379 8400 0 +13.05(+0.16%)
Sep 18, 2012 8389 8405 8369 8387 0 -21.53(-0.26%)
Sep 17, 2012 8442 8456 8393 8409 0 -49.91(-0.59%)
Sep 14, 2012 8442 8516 8438 8459 0 +51.85(+0.62%)
Sep 13, 2012 8263 8428 8249 8407 0 +139.71(+1.69%)
Sep 12, 2012 8272 8286 8247 8267 0 +21.17(+0.26%)
Sep 11, 2012 8209 8264 8209 8246 0 +53.75(+0.66%)
Sep 10, 2012 8222 8243 8192 8192 0 -42.11(-0.51%)
Sep 07, 2012 8192 8235 8192 8235 0 +73.95(+0.91%)
Sep 06, 2012 8038 8161 8038 8161 0 +168.55(+2.11%)
Sep 05, 2012 8001 8016 7976 7992 0 -10.30(-0.13%)
Sep 04, 2012 8013 8024 7961 8002 0 -12.62(-0.16%)
Aug 31, 2012 8013 8015 8015 8015 2,938,249,984 +48.69(+0.61%)
Aug 30, 2012 8004 8004 7950 7966 0 -65.41(-0.81%)
Aug 29, 2012 8035 8048 8012 8032 0 -4.60(-0.06%)
Aug 27, 2012 8056 8071 8031 8036 0 -11.62(-0.14%)
Aug 24, 2012 7993 8062 7979 8048 0 +36.43(+0.45%)
Aug 23, 2012 8064 8064 8002 8011 0 -62.79(-0.78%)
Aug 22, 2012 8061 8087 8030 8074 0 -8.45(-0.10%)
Aug 21, 2012 8117 8160 8070 8083 0 -11.65(-0.14%)
Aug 20, 2012 8089 8097 8059 8094 0 -7.75(-0.10%)
Aug 17, 2012 8099 8104 8079 8102 0 +12.08(+0.15%)
Aug 16, 2012 8031 8099 8019 8090 0 +60.99(+0.76%)
Aug 15, 2012 8009 8040 8003 8029 0 +9.48(+0.12%)
Aug 14, 2012 8042 8055 8002 8020 0 +0.89(+0.01%)
Aug 13, 2012 8035 8039 7986 8019 0 -26.12(-0.32%)
Aug 11, 2012 7994 8046 7974 8045 0 +0.00(+0.00%)
Aug 10, 2012 7994 8046 7974 8045 0 +19.75(+0.25%)
Aug 09, 2012 8006 8046 8003 8025 0 +6.77(+0.08%)
Aug 08, 2012 7990 8033 7985 8018 0 +0.53(+0.01%)
Aug 07, 2012 7998 8050 7998 8018 0 +53.61(+0.67%)
Aug 06, 2012 7958 7997 7958 7964 0 +24.55(+0.31%)
Aug 03, 2012 7848 7960 7848 7940 0 +173.95(+2.24%)
Aug 02, 2012 7791 7824 7711 7766 0 -75.75(-0.97%)
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.