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 (%)
Jun 30, 2014 10969 10987 10956 10979 0 +5.00(+0.05%)
Jun 27, 2014 10935 10977 10930 10974 0 +25.00(+0.23%)
Jun 26, 2014 10952 10954 10882 10949 0 -13.50(-0.12%)
Jun 25, 2014 10903 10967 10901 10963 0 +40.90(+0.37%)
Jun 24, 2014 10997 11026 10917 10922 0 -92.10(-0.84%)
Jun 23, 2014 11017 11017 10992 11014 0 -4.00(-0.04%)
Jun 20, 2014 11014 11023 11005 11018 0 +15.00(+0.14%)
Jun 19, 2014 10992 11006 10971 11003 0 +27.60(+0.25%)
Jun 18, 2014 10890 10978 10878 10976 0 +89.50(+0.82%)
Jun 17, 2014 10850 10890 10830 10886 0 +22.80(+0.21%)
Jun 16, 2014 10855 10879 10830 10863 0 +7.00(+0.06%)
Jun 13, 2014 10837 10864 10813 10856 0 +31.20(+0.29%)
Jun 12, 2014 10871 10877 10805 10825 0 -47.70(-0.44%)
Jun 11, 2014 10886 10886 10854 10873 0 -41.50(-0.38%)
Jun 10, 2014 10907 10914 10878 10914 0 +10.00(+0.09%)
Jun 06, 2014 10865 10905 10865 10904 0 +56.50(+0.52%)
Jun 05, 2014 10788 10853 10756 10848 0 +71.00(+0.66%)
Jun 04, 2014 10752 10780 10733 10777 0 +6.40(+0.06%)
Jun 03, 2014 10752 10774 10739 10770 0 -1.70(-0.02%)
Jun 02, 2014 10760 10777 10730 10772 0 +15.70(+0.15%)
May 30, 2014 10734 10761 10726 10756 0 +4.20(+0.04%)
May 29, 2014 10716 10752 10700 10752 0 +49.40(+0.46%)
May 28, 2014 10715 10723 10684 10703 0 -17.90(-0.17%)
May 27, 2014 10714 10732 10702 10721 0 +38.70(+0.36%)
May 23, 2014 10649 10682 10682 10682 2,396,280,064 +23.80(+0.22%)
May 22, 2014 10618 10663 10608 10658 0 +37.70(+0.35%)
May 21, 2014 10570 10626 10570 10620 0 +78.50(+0.74%)
May 20, 2014 10602 10602 10519 10542 0 -76.70(-0.72%)
May 19, 2014 10574 10621 10565 10619 0 +15.40(+0.15%)
May 16, 2014 10573 10604 10545 10603 0 +34.80(+0.33%)
May 15, 2014 10636 10636 10519 10568 0 -87.70(-0.82%)
May 14, 2014 10699 10699 10648 10656 0 -46.80(-0.44%)
May 13, 2014 10709 10725 10698 10703 0 -0.60(-0.01%)
May 12, 2014 10640 10706 10640 10704 0 +96.80(+0.91%)
May 09, 2014 10600 10611 10561 10607 0 -3.90(-0.04%)
May 08, 2014 10625 10677 10585 10611 0 -16.20(-0.15%)
May 07, 2014 10583 10628 10535 10627 0 +58.10(+0.55%)
May 06, 2014 10621 10624 10568 10569 0 -61.40(-0.58%)
May 05, 2014 10589 10634 10545 10630 0 +0.10(+0.00%)
May 02, 2014 10625 10676 10614 10630 0 +0.70(+0.01%)
May 01, 2014 10626 10648 10596 10629 0 +2.10(+0.02%)
Apr 30, 2014 10578 10631 10564 10627 0 +43.60(+0.41%)
Apr 29, 2014 10556 10598 10556 10584 0 +57.10(+0.54%)
Apr 28, 2014 10538 10565 10439 10526 0 +21.50(+0.20%)
Apr 25, 2014 10552 10552 10485 10505 0 -70.90(-0.67%)
Apr 24, 2014 10598 10602 10535 10576 0 -6.00(-0.06%)
Apr 23, 2014 10595 10602 10572 10582 0 -17.10(-0.16%)
Apr 22, 2014 10569 10621 10567 10599 0 +39.70(+0.38%)
Apr 21, 2014 10533 10560 10522 10559 0 +26.50(+0.25%)
Apr 17, 2014 10494 10533 10533 10533 3,341,430,016 +27.00(+0.26%)
Apr 16, 2014 10451 10506 10436 10506 0 +103.80(+1.00%)
Apr 15, 2014 10368 10407 10272 10402 0 +42.60(+0.41%)
Apr 14, 2014 10334 10380 10287 10359 0 +78.50(+0.76%)
Apr 11, 2014 10344 10370 10271 10281 0 -85.90(-0.83%)
Apr 10, 2014 10549 10555 10356 10367 0 -188.10(-1.78%)
Apr 09, 2014 10480 10555 10455 10555 0 +102.90(+0.98%)
Apr 08, 2014 10411 10468 10376 10452 0 +44.60(+0.43%)
Apr 07, 2014 10501 10508 10392 10407 0 -109.60(-1.04%)
Apr 04, 2014 10641 10669 10506 10517 0 -81.50(-0.77%)
Apr 03, 2014 10619 10623 10568 10598 0 -18.40(-0.17%)
Apr 02, 2014 10585 10627 10572 10617 0 +32.60(+0.31%)
Apr 01, 2014 10538 10585 10538 10584 0 +56.50(+0.54%)
Mar 31, 2014 10484 10535 10484 10528 0 +92.90(+0.89%)
Mar 28, 2014 10398 10473 10398 10435 0 +61.50(+0.59%)
Mar 27, 2014 10361 10396 10331 10373 0 +14.00(+0.14%)
Mar 26, 2014 10417 10471 10359 10359 0 -57.70(-0.55%)
Mar 25, 2014 10398 10437 10370 10417 0 +55.00(+0.53%)
Mar 24, 2014 10401 10441 10319 10362 0 -30.10(-0.29%)
Mar 21, 2014 10457 10482 10382 10392 0 -8.50(-0.08%)
Mar 20, 2014 10338 10408 10305 10401 0 +41.20(+0.40%)
Mar 19, 2014 10442 10443 10306 10360 0 -82.00(-0.79%)
Mar 18, 2014 10385 10450 10385 10442 0 +64.50(+0.62%)
Mar 17, 2014 10327 10399 10327 10377 0 +91.90(+0.89%)
Mar 14, 2014 10282 10334 10272 10285 0 -12.60(-0.12%)
Mar 13, 2014 10438 10454 10275 10298 0 -121.30(-1.16%)
Mar 12, 2014 10387 10419 10344 10419 0 -6.60(-0.06%)
Mar 11, 2014 10493 10514 10408 10426 0 -60.50(-0.58%)
Mar 10, 2014 10491 10492 10430 10486 0 -25.80(-0.25%)
Mar 07, 2014 10546 10550 10476 10512 0 -13.60(-0.13%)
Mar 06, 2014 10507 10548 10507 10526 0 +42.70(+0.41%)
Mar 05, 2014 10484 10499 10466 10483 0 -7.20(-0.07%)
Mar 04, 2014 10405 10503 10405 10490 0 +160.20(+1.55%)
Mar 03, 2014 10349 10359 10276 10330 0 -96.10(-0.92%)
Feb 28, 2014 10403 10472 10373 10426 0 +28.10(+0.27%)
Feb 27, 2014 10340 10398 10325 10398 0 +47.80(+0.46%)
Feb 26, 2014 10356 10386 10328 10350 0 -3.80(-0.04%)
Feb 25, 2014 10371 10397 10330 10354 0 -15.70(-0.15%)
Feb 24, 2014 10328 10427 10307 10370 0 +62.60(+0.61%)
Feb 21, 2014 10317 10354 10303 10307 0 -10.00(-0.10%)
Feb 20, 2014 10258 10331 10239 10317 0 +62.60(+0.61%)
Feb 19, 2014 10291 10357 10247 10254 0 -64.80(-0.63%)
Feb 18, 2014 10309 10330 10286 10319 0 +36.60(+0.36%)
Feb 14, 2014 10229 10282 10282 10282 3,114,749,952 +53.90(+0.53%)
Feb 13, 2014 10134 10232 10111 10229 0 +54.80(+0.54%)
Feb 12, 2014 10174 10210 10157 10174 0 +3.40(+0.03%)
Feb 11, 2014 10062 10191 10062 10170 0 +120.00(+1.19%)
Feb 10, 2014 10048 10053 10014 10050 0 -5.00(-0.05%)
Feb 07, 2014 9974 10061 9963 10055 0 +115.17(+1.16%)
Feb 06, 2014 9838 9942 9838 9940 0 +131.20(+1.34%)
Feb 05, 2014 9797 9826 9738 9809 0 -7.94(-0.08%)
Feb 04, 2014 9779 9829 9757 9817 0 +75.39(+0.77%)
Feb 03, 2014 9968 9970 9732 9742 0 -226.07(-2.27%)
Jan 31, 2014 9962 10028 9908 9968 0 -81.05(-0.81%)
Jan 30, 2014 10014 10071 9995 10049 0 +85.78(+0.86%)
Jan 29, 2014 10003 10028 9945 9963 0 -103.88(-1.03%)
Jan 28, 2014 9981 10076 9981 10067 0 +85.45(+0.86%)
Jan 27, 2014 10044 10065 9936 9981 0 -53.05(-0.53%)
Jan 24, 2014 10222 10222 10034 10034 0 -235.00(-2.29%)
Jan 23, 2014 10332 10332 10229 10269 0 -99.50(-0.96%)
Jan 22, 2014 10368 10378 10344 10369 0 +2.90(+0.03%)
Jan 21, 2014 10343 10402 10313 10366 0 +22.50(+0.22%)
Jan 17, 2014 10379 10344 10344 10344 3,626,119,936 -32.70(-0.32%)
Jan 16, 2014 10375 10378 10342 10376 0 -9.20(-0.09%)
Jan 15, 2014 10351 10394 10351 10385 0 +42.30(+0.41%)
Jan 14, 2014 10281 10347 10264 10343 0 +87.00(+0.85%)
Jan 13, 2014 10371 10371 10241 10256 0 -115.00(-1.11%)
Jan 10, 2014 10340 10374 10323 10371 0 +45.40(+0.44%)
Jan 09, 2014 10336 10344 10277 10326 0 +4.80(+0.05%)
Jan 08, 2014 10325 10334 10292 10321 0 -6.40(-0.06%)
Jan 07, 2014 11315 11335 10309 10327 0 +57.20(+0.56%)
Jan 06, 2014 10323 10330 10263 10270 0 -26.70(-0.26%)
Jan 03, 2014 10296 10323 10280 10297 0 +13.40(+0.13%)
Jan 02, 2014 10353 10353 10259 10283 0 -116.90(-1.12%)
Dec 31, 2013 10367 10400 10400 10400 2,312,839,936 +42.50(+0.41%)
Dec 30, 2013 10351 10361 10344 10358 0 +4.60(+0.04%)
Dec 27, 2013 10353 10361 10333 10353 0 +21.50(+0.21%)
Dec 26, 2013 10300 10337 10300 10332 0 +47.30(+0.46%)
Dec 24, 2013 10249 10284 10284 10284 1,307,629,952 +37.70(+0.37%)
Dec 23, 2013 10232 10260 10231 10247 0 +50.60(+0.50%)
Dec 20, 2013 10162 10217 10161 10196 0 +44.60(+0.44%)
Dec 19, 2013 10132 10158 10103 10152 0 -2.70(-0.03%)
Dec 18, 2013 10009 10156 9950 10154 0 +165.13(+1.65%)
Dec 17, 2013 10023 10023 9966 9989 0 -35.93(-0.36%)
Dec 16, 2013 9997 10051 9997 10025 0 +70.13(+0.70%)
Dec 13, 2013 9957 9974 9928 9955 0 +5.30(+0.05%)
Dec 12, 2013 9976 9982 9926 9950 0 -41.87(-0.42%)
Dec 11, 2013 10116 10116 9982 9991 0 -123.26(-1.22%)
Dec 10, 2013 10132 10149 10112 10115 0 -31.50(-0.31%)
Dec 09, 2013 10142 10160 10132 10146 0 +15.00(+0.15%)
Dec 06, 2013 10082 10139 10082 10131 0 +114.50(+1.14%)
Dec 05, 2013 10043 10057 10010 10017 0 -48.20(-0.48%)
Dec 04, 2013 10044 10096 9991 10065 0 -21.80(-0.22%)
Dec 03, 2013 10137 10137 10048 10087 0 -50.30(-0.50%)
Dec 02, 2013 10174 10192 10128 10137 0 -46.20(-0.45%)
Nov 29, 2013 10201 10230 10174 10183 0 +0.20(+0.00%)
Nov 27, 2013 10181 10183 10183 10183 2,613,590,016 +15.10(+0.15%)
Nov 26, 2013 10173 10194 10159 10168 0 -8.30(-0.08%)
Nov 25, 2013 10212 10213 10166 10176 0 -29.50(-0.29%)
Nov 22, 2013 10168 10208 10156 10206 0 +43.30(+0.43%)
Nov 21, 2013 10115 10168 10114 10162 0 +66.00(+0.65%)
Nov 20, 2013 10150 10182 10072 10096 0 -39.20(-0.39%)
Nov 19, 2013 10163 10179 10119 10136 0 -31.60(-0.31%)
Nov 18, 2013 10205 10226 10149 10167 0 -22.60(-0.22%)
Nov 15, 2013 10130 10190 10130 10190 0 +59.30(+0.59%)
Nov 14, 2013 10079 10135 10072 10130 0 +120.70(+1.21%)
Nov 12, 2013 10023 10038 9982 10010 0 -33.10(-0.33%)
Nov 11, 2013 10029 10049 10009 10043 0 +10.80(+0.11%)
Nov 08, 2013 9912 10033 9910 10032 0 +107.73(+1.09%)
Nov 07, 2013 10069 10072 9920 9924 0 -135.13(-1.34%)
Nov 06, 2013 10045 10084 10034 10060 0 +47.60(+0.48%)
Nov 05, 2013 10027 10033 9976 10012 0 -52.20(-0.52%)
Nov 04, 2013 10045 10068 10024 10064 0 +45.90(+0.46%)
Nov 01, 2013 10010 10041 9965 10018 0 +8.60(+0.09%)
Oct 31, 2013 10045 10072 10002 10010 0 -44.80(-0.45%)
Oct 30, 2013 10108 10128 10020 10054 0 -54.00(-0.53%)
Oct 29, 2013 10078 10109 10074 10108 0 +49.90(+0.50%)
Oct 28, 2013 10049 10072 10034 10058 0 +4.60(+0.05%)
Oct 25, 2013 10037 10054 10013 10054 0 +24.70(+0.25%)
Oct 24, 2013 10010 10036 9994 10029 0 +38.88(+0.39%)
Oct 23, 2013 10021 10021 9964 9990 0 -66.28(-0.66%)
Oct 22, 2013 10017 10084 10017 10057 0 +73.92(+0.74%)
Oct 21, 2013 9989 9996 9964 9983 0 -1.95(-0.02%)
Oct 18, 2013 9957 9989 9941 9985 0 +49.79(+0.50%)
Oct 17, 2013 9832 9935 9829 9935 0 +89.84(+0.91%)
Oct 16, 2013 9766 9846 9766 9845 0 +118.38(+1.22%)
Oct 15, 2013 9781 9789 9714 9727 0 -70.56(-0.72%)
Oct 14, 2013 9727 9803 9702 9797 0 +35.42(+0.36%)
Oct 11, 2013 9691 9762 9682 9762 0 +67.79(+0.70%)
Oct 10, 2013 9569 9695 9569 9694 0 +196.95(+2.07%)
Oct 09, 2013 9491 9528 9442 9497 0 +13.86(+0.15%)
Oct 08, 2013 9595 9600 9482 9483 0 -114.38(-1.19%)
Oct 07, 2013 9620 9643 9581 9598 0 -78.17(-0.81%)
Oct 04, 2013 9621 9683 9611 9676 0 +56.52(+0.59%)
Oct 03, 2013 9675 9675 9576 9619 0 -70.10(-0.72%)
Oct 02, 2013 9657 9689 9615 9689 0 -3.98(-0.04%)
Oct 01, 2013 9624 9702 9624 9693 0 +72.03(+0.75%)
Sep 30, 2013 9610 9648 9588 9621 0 -62.95(-0.65%)
Sep 27, 2013 9694 9694 9664 9684 0 -42.06(-0.43%)
Sep 26, 2013 9711 9756 9696 9726 0 +27.30(+0.28%)
Sep 25, 2013 9721 9746 9694 9699 0 -16.26(-0.17%)
Sep 24, 2013 9727 9769 9697 9715 0 -17.81(-0.18%)
Sep 23, 2013 9757 9757 9705 9733 0 -36.71(-0.38%)
Sep 20, 2013 9857 9859 9762 9770 0 -85.02(-0.86%)
Sep 19, 2013 9888 9906 9841 9855 0 -33.13(-0.34%)
Sep 18, 2013 9735 9906 9713 9888 0 +148.95(+1.53%)
Sep 17, 2013 9707 9739 9707 9739 0 +34.45(+0.35%)
Sep 16, 2013 9738 9742 9694 9704 0 +69.40(+0.72%)
Sep 13, 2013 9617 9638 9604 9635 0 +27.76(+0.29%)
Sep 12, 2013 9643 9652 9601 9607 0 -48.06(-0.50%)
Sep 11, 2013 9614 9655 9592 9655 0 +34.68(+0.36%)
Sep 10, 2013 9578 9621 9578 9621 0 +80.77(+0.85%)
Sep 09, 2013 9459 9540 9459 9540 0 +100.24(+1.06%)
Sep 06, 2013 9455 9489 9369 9440 0 +19.34(+0.21%)
Sep 05, 2013 9400 9436 9398 9420 0 +20.12(+0.21%)
Sep 04, 2013 9323 9409 9310 9400 0 +66.74(+0.72%)
Sep 03, 2013 9358 9401 9296 9333 0 +62.83(+0.68%)
Aug 30, 2013 9316 9271 9271 9271 2,734,299,904 -45.16(-0.48%)
Aug 29, 2013 9303 9355 9286 9316 0 +6.75(+0.07%)
Aug 28, 2013 9280 9343 9263 9309 0 +20.97(+0.23%)
Aug 27, 2013 9367 9373 9281 9288 0 -144.41(-1.53%)
Aug 26, 2013 9477 9495 9426 9433 0 -42.31(-0.45%)
Aug 23, 2013 9445 9481 9417 9475 0 +49.05(+0.52%)
Aug 22, 2013 9367 9439 9367 9426 0 +86.40(+0.93%)
Aug 21, 2013 9390 9419 9322 9339 0 -82.18(-0.87%)
Aug 20, 2013 9386 9452 9375 9422 0 +35.65(+0.38%)
Aug 19, 2013 9455 9459 9385 9386 0 -79.69(-0.84%)
Aug 16, 2013 9489 9501 9450 9466 0 -23.69(-0.25%)
Aug 15, 2013 9525 9525 9452 9489 0 -100.51(-1.05%)
Aug 14, 2013 9628 9636 9590 9590 0 -40.77(-0.42%)
Aug 13, 2013 9616 9645 9577 9631 0 +21.54(+0.22%)
Aug 12, 2013 9585 9618 9578 9609 0 -13.09(-0.14%)
Aug 09, 2013 9626 9650 9589 9622 0 -12.58(-0.13%)
Aug 08, 2013 9613 9646 9576 9635 0 +66.43(+0.69%)
Aug 07, 2013 9582 9585 9551 9568 0 -46.05(-0.48%)
Aug 06, 2013 9662 9662 9593 9614 0 -57.29(-0.59%)
Aug 05, 2013 9670 9680 9646 9672 0 -18.47(-0.19%)
Aug 02, 2013 9661 9690 9645 9690 0 +16.67(+0.17%)
Aug 01, 2013 9617 9680 9617 9673 0 +114.57(+1.20%)
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%)
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.