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
Uranium Energy
(NY:
UEC
)
7.280
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Sep 30, 2015
1.000
1.030
0.9800
1.000
1,040,764
-0.01(-0.99%)
Sep 29, 2015
1.020
1.060
1.000
1.010
1,000,589
+0.00(+0.00%)
Sep 28, 2015
1.080
1.100
1.010
1.010
946,120
-0.05(-4.72%)
Sep 25, 2015
1.110
1.110
1.060
1.060
562,999
-0.03(-2.75%)
Sep 24, 2015
1.080
1.110
1.080
1.090
448,583
+0.02(+1.87%)
Sep 23, 2015
1.090
1.120
1.070
1.070
540,782
-0.03(-2.73%)
Sep 22, 2015
1.100
1.120
1.080
1.100
473,462
-0.02(-1.79%)
Sep 21, 2015
1.100
1.120
1.090
1.120
477,897
+0.03(+2.75%)
Sep 18, 2015
1.150
1.190
1.080
1.090
807,906
-0.11(-9.17%)
Sep 17, 2015
1.160
1.200
1.150
1.200
372,612
+0.03(+2.56%)
Sep 16, 2015
1.130
1.190
1.110
1.170
502,897
+0.04(+3.54%)
Sep 15, 2015
1.100
1.150
1.060
1.130
490,604
+0.06(+5.61%)
Sep 14, 2015
1.110
1.150
1.060
1.070
509,947
-0.06(-5.31%)
Sep 11, 2015
1.140
1.170
1.100
1.130
531,019
-0.03(-2.59%)
Sep 10, 2015
1.210
1.210
1.140
1.160
446,186
-0.04(-3.33%)
Sep 09, 2015
1.260
1.260
1.190
1.200
499,946
-0.03(-2.44%)
Sep 08, 2015
1.160
1.230
1.160
1.230
782,254
+0.10(+8.85%)
Sep 04, 2015
1.160
1.130
1.130
1.130
330,800
-0.05(-4.24%)
Sep 03, 2015
1.170
1.220
1.150
1.180
412,628
+0.01(+0.85%)
Sep 02, 2015
1.190
1.190
1.110
1.170
681,512
+0.01(+0.86%)
Sep 01, 2015
1.230
1.250
1.140
1.160
918,027
-0.08(-6.45%)
Aug 31, 2015
1.150
1.240
1.150
1.240
912,659
+0.09(+7.83%)
Aug 28, 2015
1.070
1.180
1.070
1.150
1,191,531
+0.08(+7.48%)
Aug 27, 2015
0.9869
1.070
0.9602
1.070
1,157,099
+0.12(+12.93%)
Aug 26, 2015
1.040
1.040
0.9000
0.9475
2,533,370
-0.09(-8.89%)
Aug 25, 2015
1.060
1.070
1.030
1.040
922,314
+0.01(+0.97%)
Aug 24, 2015
1.120
1.120
0.9500
1.030
2,916,525
-0.14(-11.97%)
Aug 21, 2015
1.150
1.170
1.140
1.170
766,371
+0.01(+0.86%)
Aug 20, 2015
1.170
1.170
1.150
1.160
576,171
-0.01(-0.85%)
Aug 19, 2015
1.240
1.240
1.150
1.170
1,186,226
-0.08(-6.40%)
Aug 18, 2015
1.250
1.260
1.220
1.250
565,224
-0.01(-0.79%)
Aug 17, 2015
1.260
1.260
1.250
1.260
494,359
+0.00(+0.00%)
Aug 14, 2015
1.250
1.270
1.250
1.260
492,811
+0.01(+0.80%)
Aug 13, 2015
1.310
1.320
1.250
1.250
995,213
-0.07(-5.30%)
Aug 12, 2015
1.300
1.320
1.270
1.320
784,619
-0.01(-0.75%)
Aug 11, 2015
1.370
1.410
1.310
1.330
780,351
-0.05(-3.62%)
Aug 10, 2015
1.340
1.380
1.280
1.380
702,225
+0.06(+4.55%)
Aug 07, 2015
1.320
1.360
1.310
1.320
574,557
+0.00(+0.00%)
Aug 06, 2015
1.260
1.330
1.250
1.320
684,104
+0.07(+5.60%)
Aug 05, 2015
1.260
1.280
1.250
1.250
292,224
-0.01(-0.79%)
Aug 04, 2015
1.250
1.276
1.250
1.260
409,101
+0.01(+0.80%)
Aug 03, 2015
1.320
1.340
1.250
1.250
842,214
-0.09(-6.72%)
Jul 31, 2015
1.350
1.360
1.340
1.340
1,072,240
-0.01(-0.74%)
Jul 30, 2015
1.350
1.400
1.350
1.350
555,712
+0.01(+0.75%)
Jul 29, 2015
1.300
1.340
1.300
1.340
468,592
+0.02(+1.52%)
Jul 28, 2015
1.300
1.340
1.250
1.320
1,292,571
+0.01(+0.76%)
Jul 27, 2015
1.370
1.400
1.310
1.310
849,993
-0.04(-2.96%)
Jul 24, 2015
1.460
1.460
1.340
1.350
795,084
-0.11(-7.53%)
Jul 23, 2015
1.460
1.480
1.450
1.460
696,049
+0.00(+0.00%)
Jul 22, 2015
1.400
1.480
1.370
1.460
1,159,280
+0.06(+4.29%)
Jul 21, 2015
1.260
1.410
1.260
1.400
1,107,466
+0.14(+11.11%)
Jul 20, 2015
1.370
1.370
1.260
1.260
1,164,964
-0.10(-7.35%)
Jul 17, 2015
1.420
1.420
1.350
1.360
707,465
-0.04(-2.86%)
Jul 16, 2015
1.460
1.470
1.400
1.400
657,065
-0.07(-4.76%)
Jul 15, 2015
1.590
1.600
1.460
1.470
2,844,600
-0.01(-0.68%)
Jul 14, 2015
1.350
1.490
1.330
1.480
1,212,117
+0.15(+11.28%)
Jul 13, 2015
1.340
1.350
1.300
1.330
973,703
+0.03(+2.31%)
Jul 10, 2015
1.290
1.350
1.250
1.300
2,155,895
+0.01(+0.78%)
Jul 09, 2015
1.260
1.290
1.180
1.290
1,797,446
+0.11(+9.32%)
Jul 08, 2015
1.260
1.281
1.130
1.180
2,554,273
-0.10(-7.81%)
Jul 07, 2015
1.250
1.300
1.210
1.280
2,156,629
+0.03(+2.40%)
Jul 06, 2015
1.370
1.380
1.230
1.250
3,958,761
-0.16(-11.35%)
Jul 02, 2015
1.460
1.410
1.410
1.410
2,168,000
-0.07(-4.73%)
Jul 01, 2015
1.620
1.690
1.450
1.480
1,910,178
-0.11(-6.92%)
Jun 30, 2015
1.550
1.610
1.540
1.590
1,334,650
+0.05(+3.25%)
Jun 29, 2015
1.670
1.690
1.470
1.540
3,615,391
-0.10(-6.10%)
Jun 26, 2015
1.620
1.690
1.550
1.640
10,886,755
+0.04(+2.50%)
Jun 25, 2015
1.680
1.710
1.550
1.600
3,549,077
-0.08(-4.76%)
Jun 24, 2015
1.860
1.890
1.610
1.680
3,873,081
-0.18(-9.68%)
Jun 23, 2015
2.030
2.060
1.830
1.860
4,098,265
-0.16(-7.92%)
Jun 22, 2015
2.060
2.370
1.950
2.020
6,281,004
+0.22(+12.22%)
Jun 19, 2015
2.190
2.190
1.580
1.800
17,343,540
-0.62(-25.62%)
Jun 18, 2015
2.570
2.610
2.420
2.420
2,620,700
-0.18(-6.92%)
Jun 17, 2015
2.700
2.700
2.520
2.600
1,722,508
-0.15(-5.45%)
Jun 16, 2015
2.750
2.830
2.610
2.750
1,648,258
-0.04(-1.43%)
Jun 15, 2015
2.880
2.880
2.730
2.790
1,662,954
-0.10(-3.46%)
Jun 12, 2015
2.860
2.900
2.810
2.890
824,049
+0.04(+1.40%)
Jun 11, 2015
2.830
2.900
2.790
2.850
1,128,115
+0.06(+2.15%)
Jun 10, 2015
2.670
2.825
2.620
2.790
1,313,153
+0.12(+4.49%)
Jun 09, 2015
2.820
2.910
2.660
2.670
2,189,231
-0.13(-4.64%)
Jun 08, 2015
2.930
2.930
2.770
2.800
1,210,250
-0.10(-3.45%)
Jun 05, 2015
2.850
2.940
2.820
2.900
727,202
+0.02(+0.69%)
Jun 04, 2015
2.890
2.930
2.820
2.880
977,385
-0.02(-0.69%)
Jun 03, 2015
2.970
2.990
2.880
2.900
1,040,460
-0.07(-2.36%)
Jun 02, 2015
2.950
2.980
2.860
2.970
1,136,618
+0.05(+1.71%)
Jun 01, 2015
2.970
2.995
2.800
2.920
1,892,167
-0.07(-2.34%)
May 29, 2015
2.950
2.990
2.900
2.990
2,311,789
+0.09(+3.10%)
May 28, 2015
2.800
2.950
2.720
2.900
3,299,866
+0.20(+7.41%)
May 27, 2015
2.610
2.710
2.610
2.700
1,077,670
+0.09(+3.45%)
May 26, 2015
2.690
2.700
2.590
2.610
844,281
-0.09(-3.33%)
May 22, 2015
2.710
2.700
2.700
2.700
769,000
+0.04(+1.50%)
May 21, 2015
2.640
2.740
2.590
2.660
1,333,095
+0.00(+0.00%)
May 20, 2015
2.600
2.700
2.590
2.660
1,133,525
+0.04(+1.53%)
May 19, 2015
2.620
2.710
2.560
2.620
1,422,302
-0.04(-1.50%)
May 18, 2015
2.770
2.790
2.620
2.660
1,507,016
-0.07(-2.56%)
May 15, 2015
2.840
2.850
2.700
2.730
1,801,801
-0.09(-3.19%)
May 14, 2015
2.720
2.930
2.700
2.820
3,415,833
+0.12(+4.44%)
May 13, 2015
2.500
2.710
2.460
2.700
2,455,614
+0.24(+9.76%)
May 12, 2015
2.350
2.540
2.334
2.460
1,734,460
+0.06(+2.50%)
May 11, 2015
2.470
2.500
2.320
2.400
1,683,910
-0.08(-3.23%)
May 08, 2015
2.410
2.480
2.310
2.480
1,253,821
+0.06(+2.48%)
May 07, 2015
2.310
2.460
2.175
2.420
1,951,226
+0.07(+2.98%)
May 06, 2015
2.480
2.490
2.305
2.350
1,312,705
-0.14(-5.62%)
May 05, 2015
2.490
2.540
2.440
2.490
1,148,722
+0.00(+0.00%)
May 04, 2015
2.480
2.540
2.380
2.490
1,272,142
+0.01(+0.40%)
May 01, 2015
2.550
2.630
2.360
2.480
1,951,104
-0.12(-4.62%)
Apr 30, 2015
2.590
2.620
2.170
2.600
4,020,692
+0.02(+0.78%)
Apr 29, 2015
2.720
2.750
2.500
2.580
2,851,595
-0.12(-4.44%)
Apr 28, 2015
2.630
2.880
2.500
2.700
4,813,087
+0.10(+3.85%)
Apr 27, 2015
2.400
2.600
2.320
2.600
3,131,223
+0.29(+12.55%)
Apr 24, 2015
2.520
2.680
2.295
2.310
6,417,054
-0.09(-3.75%)
Apr 23, 2015
2.200
2.410
2.130
2.400
6,095,200
+0.28(+13.21%)
Apr 22, 2015
1.850
2.120
1.810
2.120
3,574,706
+0.29(+15.85%)
Apr 21, 2015
1.830
1.885
1.730
1.830
1,578,101
-0.03(-1.61%)
Apr 20, 2015
1.650
1.900
1.650
1.860
4,282,418
+0.29(+18.47%)
Apr 17, 2015
1.470
1.580
1.460
1.570
858,543
+0.09(+6.08%)
Apr 16, 2015
1.480
1.510
1.450
1.480
259,586
-0.01(-0.67%)
Apr 15, 2015
1.430
1.500
1.430
1.490
522,381
+0.05(+3.47%)
Apr 14, 2015
1.430
1.460
1.410
1.440
319,892
+0.01(+0.70%)
Apr 13, 2015
1.420
1.450
1.410
1.430
292,844
+0.00(+0.00%)
Apr 10, 2015
1.430
1.450
1.420
1.430
344,498
+0.00(+0.00%)
Apr 09, 2015
1.450
1.460
1.410
1.430
352,636
-0.01(-0.69%)
Apr 08, 2015
1.470
1.490
1.430
1.440
397,366
-0.04(-2.70%)
Apr 07, 2015
1.480
1.500
1.460
1.480
229,493
-0.02(-1.33%)
Apr 06, 2015
1.500
1.530
1.470
1.500
348,136
-0.01(-0.66%)
Apr 02, 2015
1.500
1.510
1.510
1.510
202,900
+0.02(+1.34%)
Apr 01, 2015
1.500
1.560
1.420
1.490
1,162,110
-0.01(-0.67%)
Mar 31, 2015
1.510
1.520
1.480
1.500
331,483
-0.03(-1.96%)
Mar 30, 2015
1.500
1.550
1.480
1.530
500,648
+0.06(+4.08%)
Mar 27, 2015
1.460
1.490
1.450
1.470
156,657
+0.00(+0.00%)
Mar 26, 2015
1.510
1.530
1.470
1.470
212,083
-0.03(-2.00%)
Mar 25, 2015
1.500
1.530
1.480
1.500
345,534
+0.00(+0.00%)
Mar 24, 2015
1.540
1.540
1.480
1.500
263,306
-0.04(-2.60%)
Mar 23, 2015
1.470
1.540
1.457
1.540
439,276
+0.07(+4.76%)
Mar 20, 2015
1.460
1.510
1.450
1.470
387,904
+0.01(+0.68%)
Mar 19, 2015
1.430
1.460
1.420
1.460
256,802
+0.02(+1.39%)
Mar 18, 2015
1.440
1.440
1.410
1.440
224,267
+0.00(+0.00%)
Mar 17, 2015
1.450
1.450
1.380
1.440
710,233
-0.01(-0.69%)
Mar 16, 2015
1.410
1.450
1.390
1.450
359,815
+0.04(+2.84%)
Mar 13, 2015
1.390
1.440
1.370
1.410
655,805
+0.03(+2.17%)
Mar 12, 2015
1.570
1.570
1.370
1.380
1,278,134
-0.20(-12.66%)
Mar 11, 2015
1.570
1.610
1.530
1.580
838,060
+0.03(+1.94%)
Mar 10, 2015
1.580
1.590
1.550
1.550
532,053
-0.03(-1.90%)
Mar 09, 2015
1.560
1.580
1.520
1.580
744,374
+0.04(+2.60%)
Mar 06, 2015
1.520
1.580
1.500
1.540
1,190,192
+0.04(+2.67%)
Mar 05, 2015
1.500
1.520
1.400
1.500
1,287,053
+0.04(+2.74%)
Mar 04, 2015
1.300
1.500
1.300
1.460
1,215,450
+0.16(+12.31%)
Mar 03, 2015
1.370
1.380
1.300
1.300
1,117,995
-0.06(-4.41%)
Mar 02, 2015
1.450
1.450
1.360
1.360
435,252
-0.09(-6.21%)
Feb 27, 2015
1.430
1.460
1.400
1.450
448,572
+0.02(+1.40%)
Feb 26, 2015
1.540
1.540
1.410
1.430
557,215
-0.10(-6.54%)
Feb 25, 2015
1.510
1.550
1.500
1.530
343,576
+0.01(+0.66%)
Feb 24, 2015
1.520
1.530
1.460
1.520
279,701
+0.00(+0.00%)
Feb 23, 2015
1.500
1.540
1.460
1.520
717,943
+0.04(+2.70%)
Feb 20, 2015
1.470
1.480
1.450
1.480
169,350
+0.01(+0.68%)
Feb 19, 2015
1.440
1.490
1.400
1.470
242,284
+0.03(+2.08%)
Feb 18, 2015
1.490
1.500
1.420
1.440
701,613
-0.04(-2.70%)
Feb 17, 2015
1.350
1.510
1.350
1.480
1,104,965
+0.12(+8.82%)
Feb 13, 2015
1.400
1.360
1.360
1.360
335,300
-0.03(-2.16%)
Feb 12, 2015
1.310
1.390
1.290
1.390
726,833
+0.09(+6.92%)
Feb 11, 2015
1.300
1.320
1.270
1.300
250,742
-0.01(-0.76%)
Feb 10, 2015
1.400
1.400
1.290
1.310
711,171
-0.11(-7.75%)
Feb 09, 2015
1.440
1.480
1.330
1.420
729,144
-0.02(-1.39%)
Feb 06, 2015
1.420
1.590
1.410
1.440
778,847
+0.04(+2.86%)
Feb 05, 2015
1.320
1.400
1.290
1.400
686,866
+0.11(+8.53%)
Feb 04, 2015
1.300
1.340
1.290
1.290
226,592
-0.02(-1.53%)
Feb 03, 2015
1.310
1.350
1.290
1.310
393,050
+0.01(+0.77%)
Feb 02, 2015
1.290
1.330
1.270
1.300
397,833
+0.03(+2.36%)
Jan 30, 2015
1.340
1.340
1.270
1.270
440,986
-0.07(-5.22%)
Jan 29, 2015
1.280
1.340
1.270
1.340
482,606
+0.07(+5.50%)
Jan 28, 2015
1.490
1.490
1.260
1.270
1,199,009
-0.17(-11.86%)
Jan 27, 2015
1.380
1.450
1.230
1.441
2,017,585
+0.07(+5.18%)
Jan 26, 2015
1.170
1.370
1.140
1.370
1,383,534
+0.24(+21.24%)
Jan 23, 2015
1.190
1.190
1.130
1.130
765,912
-0.07(-5.83%)
Jan 22, 2015
1.100
1.200
1.100
1.200
933,692
+0.09(+8.11%)
Jan 21, 2015
1.170
1.200
1.110
1.110
1,482,058
-0.06(-5.13%)
Jan 20, 2015
1.190
1.200
1.150
1.170
725,967
-0.03(-2.50%)
Jan 16, 2015
1.250
1.260
1.180
1.200
764,211
-0.05(-4.00%)
Jan 15, 2015
1.180
1.270
1.150
1.250
678,914
+0.06(+5.04%)
Jan 14, 2015
1.300
1.300
1.130
1.190
2,412,253
-0.12(-9.16%)
Jan 13, 2015
1.500
1.520
1.300
1.310
889,151
-0.18(-12.08%)
Jan 12, 2015
1.500
1.512
1.500
1.490
226,498
-0.01(-0.67%)
Jan 09, 2015
1.470
1.540
1.470
1.500
366,056
+0.03(+2.04%)
Jan 08, 2015
1.500
1.500
1.450
1.470
468,256
-0.03(-2.00%)
Jan 07, 2015
1.570
1.600
1.480
1.500
586,735
-0.09(-5.66%)
Jan 06, 2015
1.580
1.600
1.420
1.590
1,784,246
-0.08(-4.79%)
Jan 05, 2015
1.780
1.780
1.630
1.670
701,560
-0.10(-5.65%)
Jan 02, 2015
1.770
1.770
1.720
1.770
398,738
+0.02(+1.14%)
Dec 31, 2014
1.720
1.750
1.750
1.750
693,900
+0.06(+3.55%)
Dec 30, 2014
1.700
1.734
1.650
1.690
508,843
+0.01(+0.60%)
Dec 29, 2014
1.660
1.690
1.650
1.680
434,665
+0.01(+0.60%)
Dec 26, 2014
1.710
1.760
1.670
1.670
379,637
-0.04(-2.34%)
Dec 24, 2014
1.680
1.710
1.710
1.710
174,700
+0.04(+2.40%)
Dec 23, 2014
1.700
1.700
1.650
1.670
244,393
+0.01(+0.60%)
Dec 22, 2014
1.680
1.740
1.650
1.660
421,629
-0.02(-1.19%)
Dec 19, 2014
1.770
1.770
1.660
1.680
1,297,010
-0.09(-5.08%)
Dec 18, 2014
1.800
1.820
1.730
1.770
604,936
-0.01(-0.56%)
Dec 17, 2014
1.710
1.780
1.680
1.780
774,981
+0.06(+3.49%)
Dec 16, 2014
1.620
1.720
1.560
1.720
742,172
+0.11(+6.83%)
Dec 15, 2014
1.790
1.790
1.550
1.610
1,800,422
-0.15(-8.52%)
Dec 12, 2014
1.710
1.810
1.670
1.760
1,100,651
+0.06(+3.53%)
Dec 11, 2014
1.710
1.750
1.680
1.700
472,269
-0.02(-1.16%)
Dec 10, 2014
1.770
1.790
1.700
1.720
453,365
-0.04(-2.27%)
Dec 09, 2014
1.700
1.800
1.700
1.760
630,187
+0.05(+2.92%)
Dec 08, 2014
1.750
1.790
1.700
1.710
659,421
-0.04(-2.29%)
Dec 05, 2014
1.720
1.770
1.700
1.750
546,856
+0.03(+1.74%)
Dec 04, 2014
1.820
1.820
1.710
1.720
919,558
-0.09(-4.97%)
Dec 03, 2014
1.700
1.820
1.700
1.810
1,064,723
+0.10(+5.85%)
Dec 02, 2014
1.680
1.780
1.680
1.710
645,332
+0.02(+1.18%)
Dec 01, 2014
1.710
1.720
1.680
1.690
1,009,032
-0.05(-2.59%)
Nov 28, 2014
1.840
1.840
1.730
1.735
616,849
-0.14(-7.22%)
Nov 26, 2014
1.800
1.870
1.870
1.870
627,800
+0.06(+3.31%)
Nov 25, 2014
1.750
1.840
1.730
1.810
619,872
+0.06(+3.43%)
Nov 24, 2014
1.920
1.930
1.750
1.750
982,618
-0.15(-7.89%)
Nov 21, 2014
1.940
1.940
1.880
1.900
529,351
-0.04(-2.06%)
Nov 20, 2014
1.860
1.940
1.820
1.940
1,331,792
+0.07(+3.74%)
Nov 19, 2014
1.900
1.960
1.860
1.870
1,229,567
-0.03(-1.58%)
Nov 18, 2014
1.990
2.000
1.830
1.900
1,845,943
+0.00(+0.00%)
Nov 17, 2014
1.870
1.950
1.810
1.900
2,000,761
+0.09(+4.97%)
Nov 14, 2014
1.650
1.810
1.560
1.810
2,187,271
+0.24(+15.29%)
Nov 13, 2014
1.690
1.760
1.540
1.570
1,920,755
-0.11(-6.55%)
Nov 12, 2014
1.840
1.870
1.660
1.680
2,548,872
-0.12(-6.67%)
Nov 11, 2014
1.880
1.910
1.759
1.800
2,577,014
-0.10(-5.26%)
Nov 10, 2014
1.870
2.000
1.790
1.900
7,086,545
+0.18(+10.47%)
Nov 07, 2014
1.520
1.720
1.450
1.720
3,457,143
+0.25(+17.01%)
Nov 06, 2014
1.460
1.520
1.350
1.470
3,343,841
+0.11(+8.09%)
Nov 05, 2014
1.110
1.410
1.110
1.360
3,506,014
+0.27(+24.77%)
Nov 04, 2014
1.110
1.129
1.080
1.090
378,493
-0.02(-1.80%)
Nov 03, 2014
1.120
1.146
1.110
1.110
378,629
-0.04(-3.48%)
Oct 31, 2014
1.170
1.180
1.130
1.150
356,541
-0.02(-1.71%)
Oct 30, 2014
1.140
1.180
1.110
1.170
313,865
+0.02(+1.74%)
Oct 29, 2014
1.190
1.250
1.140
1.150
417,834
-0.05(-4.17%)
Oct 28, 2014
1.080
1.200
1.070
1.200
561,717
+0.11(+10.09%)
Oct 27, 2014
1.080
1.110
1.110
1.090
191,410
-0.02(-1.80%)
Oct 24, 2014
1.170
1.180
1.090
1.110
491,581
-0.07(-5.93%)
Oct 23, 2014
1.080
1.190
1.080
1.180
340,836
+0.11(+10.28%)
Oct 22, 2014
1.140
1.160
1.060
1.070
482,442
-0.10(-8.55%)
Oct 21, 2014
1.200
1.250
1.170
1.170
264,377
-0.04(-3.31%)
Oct 20, 2014
1.180
1.200
1.180
1.210
252,326
+0.03(+2.54%)
Oct 17, 2014
1.210
1.250
1.180
1.180
505,919
-0.02(-1.67%)
Oct 16, 2014
1.060
1.200
1.060
1.200
612,735
+0.13(+12.15%)
Oct 15, 2014
1.050
1.080
1.020
1.070
580,834
+0.01(+0.94%)
Oct 14, 2014
1.080
1.090
1.050
1.060
292,487
-0.02(-1.85%)
Oct 13, 2014
1.070
1.080
1.070
1.080
283,937
+0.01(+0.93%)
Oct 10, 2014
1.100
1.109
1.070
1.070
522,889
-0.03(-2.73%)
Oct 09, 2014
1.140
1.150
1.100
1.100
324,128
-0.02(-1.79%)
Oct 08, 2014
1.150
1.200
1.100
1.120
508,321
-0.05(-4.27%)
Oct 07, 2014
1.150
1.170
1.120
1.170
300,644
+0.01(+0.86%)
Oct 06, 2014
1.180
1.200
1.140
1.160
188,114
-0.01(-0.85%)
Oct 03, 2014
1.120
1.190
1.120
1.170
503,287
+0.03(+2.63%)
Oct 02, 2014
1.190
1.190
1.110
1.140
500,486
-0.06(-5.00%)
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.