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
Regions Financial
(NY:
RF
)
20.18
+0.08 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2017
11.13
11.31
11.04
11.14
19,813,010
-0.03(-0.28%)
Jan 30, 2017
11.13
11.22
10.99
11.17
20,851,092
-0.07(-0.62%)
Jan 27, 2017
11.33
11.34
11.17
11.24
12,109,479
-0.12(-1.09%)
Jan 26, 2017
11.33
11.45
11.25
11.36
17,067,920
+0.06(+0.55%)
Jan 25, 2017
11.17
11.33
11.11
11.30
19,251,522
+0.29(+2.67%)
Jan 24, 2017
10.79
11.09
10.78
11.01
20,903,628
+0.26(+2.37%)
Jan 23, 2017
10.74
10.88
10.65
10.75
17,056,162
-0.10(-0.93%)
Jan 20, 2017
10.80
10.93
10.75
10.85
25,920,240
+0.05(+0.43%)
Jan 19, 2017
10.88
11.05
10.75
10.81
16,529,629
-0.04(-0.36%)
Jan 18, 2017
10.73
10.85
10.55
10.85
26,683,164
+0.19(+1.81%)
Jan 17, 2017
11.22
11.22
10.64
10.65
33,661,744
-0.70(-6.13%)
Jan 13, 2017
11.35
11.35
11.35
0
+0.19(+1.73%)
Jan 12, 2017
11.17
11.19
10.95
11.16
20,298,432
-0.07(-0.62%)
Jan 11, 2017
11.13
11.22
11.04
11.22
19,896,932
-0.03(-0.27%)
Jan 10, 2017
11.18
11.34
11.07
11.26
20,416,596
+0.15(+1.32%)
Jan 09, 2017
11.09
11.18
10.99
11.11
12,340,642
-0.09(-0.76%)
Jan 06, 2017
11.25
11.31
11.13
11.19
10,599,965
+0.04(+0.35%)
Jan 05, 2017
11.24
11.35
10.99
11.16
16,448,017
-0.15(-1.30%)
Jan 04, 2017
11.23
11.36
11.19
11.30
12,624,541
+0.15(+1.32%)
Jan 03, 2017
11.26
11.38
11.00
11.16
20,609,868
+0.05(+0.49%)
Dec 30, 2016
11.10
11.10
11.10
0
+0.15(+1.34%)
Dec 29, 2016
11.17
11.20
10.92
10.95
17,517,206
-0.20(-1.80%)
Dec 28, 2016
11.33
11.33
11.09
11.16
15,952,903
-0.16(-1.43%)
Dec 27, 2016
11.29
11.35
11.24
11.32
12,681,722
+0.06(+0.55%)
Dec 23, 2016
11.26
11.26
11.26
0
+0.01(+0.07%)
Dec 22, 2016
11.24
11.32
11.15
11.25
14,437,813
+0.02(+0.14%)
Dec 21, 2016
11.26
11.29
11.16
11.23
13,843,128
-0.04(-0.34%)
Dec 20, 2016
11.13
11.35
11.09
11.27
26,828,872
+0.23(+2.10%)
Dec 19, 2016
10.97
11.09
10.88
11.04
26,061,498
+0.06(+0.56%)
Dec 16, 2016
11.27
11.34
10.94
10.98
52,080,632
-0.25(-2.20%)
Dec 15, 2016
11.26
11.37
11.09
11.22
30,652,506
+0.14(+1.25%)
Dec 14, 2016
10.94
11.39
10.78
11.09
44,244,056
+0.04(+0.35%)
Dec 13, 2016
11.14
11.19
10.88
11.05
28,587,746
-0.05(-0.49%)
Dec 12, 2016
11.20
11.36
11.05
11.10
35,568,372
-0.19(-1.64%)
Dec 09, 2016
11.30
11.30
11.10
11.29
29,160,138
+0.04(+0.34%)
Dec 08, 2016
11.22
11.39
11.12
11.25
38,432,844
+0.07(+0.62%)
Dec 07, 2016
10.95
11.19
10.90
11.18
35,390,804
+0.22(+2.01%)
Dec 06, 2016
10.87
10.98
10.71
10.96
31,432,344
+0.17(+1.57%)
Dec 05, 2016
10.72
10.80
10.65
10.79
33,303,982
+0.22(+2.04%)
Dec 02, 2016
10.62
10.64
10.46
10.57
28,767,338
-0.08(-0.72%)
Dec 01, 2016
10.47
10.70
10.43
10.65
35,035,820
+0.23(+2.22%)
Nov 30, 2016
10.37
10.50
10.33
10.42
30,314,400
+0.28(+2.73%)
Nov 29, 2016
10.10
10.24
10.01
10.14
23,659,218
+0.08(+0.76%)
Nov 28, 2016
10.13
10.22
10.03
10.07
21,547,632
-0.22(-2.10%)
Nov 25, 2016
10.28
10.33
10.20
10.28
9,487,487
+0.05(+0.45%)
Nov 23, 2016
10.23
10.23
10.23
0
+0.12(+1.14%)
Nov 22, 2016
10.17
10.20
9.989
10.12
40,159,076
+0.03(+0.31%)
Nov 21, 2016
10.28
10.30
10.09
10.09
33,273,398
-0.12(-1.13%)
Nov 18, 2016
10.13
10.26
10.08
10.20
53,463,404
+0.07(+0.68%)
Nov 17, 2016
9.873
10.18
9.850
10.13
77,329,344
+0.22(+2.17%)
Nov 16, 2016
10.17
10.27
9.904
9.919
68,117,872
-0.49(-4.73%)
Nov 15, 2016
10.10
10.42
9.889
10.41
50,334,164
+0.20(+1.96%)
Nov 14, 2016
9.904
10.31
9.896
10.21
64,548,628
+0.63(+6.59%)
Nov 11, 2016
9.319
9.596
9.235
9.581
39,466,568
+0.21(+2.22%)
Nov 10, 2016
9.142
9.542
9.134
9.373
50,952,068
+0.49(+5.55%)
Nov 09, 2016
8.511
8.954
8.457
8.881
34,838,356
+0.50(+5.97%)
Nov 08, 2016
8.373
8.423
8.234
8.380
22,716,418
-0.05(-0.64%)
Nov 07, 2016
8.280
8.442
8.265
8.434
26,628,550
+0.34(+4.18%)
Nov 04, 2016
8.057
8.219
7.946
8.096
22,773,824
+0.05(+0.57%)
Nov 03, 2016
8.149
8.240
8.026
8.049
27,467,572
-0.04(-0.48%)
Nov 02, 2016
8.296
8.303
8.073
8.088
34,282,508
-0.25(-3.04%)
Nov 01, 2016
8.311
8.373
8.211
8.342
30,123,180
+0.10(+1.21%)
Oct 31, 2016
8.242
8.319
8.196
8.242
18,942,742
+0.05(+0.56%)
Oct 28, 2016
8.357
8.373
8.149
8.196
22,444,306
-0.15(-1.75%)
Oct 27, 2016
8.326
8.430
8.288
8.342
22,166,194
+0.07(+0.84%)
Oct 26, 2016
8.111
8.311
8.111
8.273
21,916,346
+0.10(+1.22%)
Oct 25, 2016
8.142
8.234
8.123
8.173
16,575,949
+0.01(+0.09%)
Oct 24, 2016
8.250
8.303
8.165
8.165
15,597,418
-0.02(-0.28%)
Oct 21, 2016
8.096
8.234
8.065
8.188
18,102,252
+0.02(+0.28%)
Oct 20, 2016
8.111
8.303
8.088
8.165
32,890,772
+0.05(+0.66%)
Oct 19, 2016
7.949
8.165
7.888
8.111
42,791,220
+0.22(+2.83%)
Oct 18, 2016
7.695
7.896
7.595
7.888
46,197,376
+0.18(+2.40%)
Oct 17, 2016
7.780
7.793
7.672
7.703
24,649,446
-0.03(-0.40%)
Oct 14, 2016
7.742
7.865
7.688
7.734
19,613,940
+0.08(+1.01%)
Oct 13, 2016
7.772
7.788
7.530
7.657
22,206,452
-0.22(-2.83%)
Oct 12, 2016
7.896
7.976
7.865
7.880
23,827,552
-0.02(-0.19%)
Oct 11, 2016
7.934
8.025
7.838
7.896
20,347,674
-0.08(-1.06%)
Oct 10, 2016
8.019
8.057
7.957
7.980
12,300,619
+0.03(+0.39%)
Oct 07, 2016
7.957
7.988
7.834
7.949
19,668,658
+0.01(+0.10%)
Oct 06, 2016
7.934
8.026
7.896
7.942
18,767,828
+0.01(+0.10%)
Oct 05, 2016
7.788
7.988
7.788
7.934
19,758,404
+0.18(+2.28%)
Oct 04, 2016
7.657
7.834
7.642
7.757
25,876,604
+0.12(+1.61%)
Oct 03, 2016
7.557
7.649
7.526
7.634
18,698,688
+0.04(+0.51%)
Sep 30, 2016
7.495
7.649
7.434
7.595
20,109,008
+0.15(+2.07%)
Sep 29, 2016
7.534
7.695
7.418
7.441
22,691,198
-0.12(-1.63%)
Sep 28, 2016
7.518
7.565
7.411
7.565
16,711,120
+0.09(+1.24%)
Sep 27, 2016
7.311
7.488
7.272
7.472
20,674,588
+0.12(+1.57%)
Sep 26, 2016
7.457
7.472
7.334
7.357
22,175,594
-0.17(-2.25%)
Sep 23, 2016
7.472
7.603
7.465
7.526
17,339,986
+0.01(+0.10%)
Sep 22, 2016
7.495
7.534
7.449
7.518
16,595,911
+0.07(+0.93%)
Sep 21, 2016
7.465
7.538
7.399
7.449
27,544,382
+0.02(+0.31%)
Sep 20, 2016
7.518
7.518
7.380
7.426
11,022,939
-0.01(-0.10%)
Sep 19, 2016
7.403
7.534
7.403
7.434
17,172,734
+0.08(+1.05%)
Sep 16, 2016
7.357
7.411
7.299
7.357
30,611,604
-0.05(-0.73%)
Sep 15, 2016
7.257
7.434
7.211
7.411
21,650,176
+0.08(+1.16%)
Sep 14, 2016
7.372
7.403
7.280
7.326
28,802,788
-0.07(-0.94%)
Sep 13, 2016
7.557
7.557
7.303
7.395
42,497,692
-0.24(-3.13%)
Sep 12, 2016
7.549
7.665
7.457
7.634
29,047,226
+0.07(+0.92%)
Sep 09, 2016
7.634
7.719
7.565
7.565
26,586,442
-0.08(-1.01%)
Sep 08, 2016
7.672
7.757
7.595
7.642
22,419,756
-0.02(-0.30%)
Sep 07, 2016
7.542
7.680
7.534
7.665
32,877,194
+0.10(+1.37%)
Sep 06, 2016
7.614
7.645
7.515
7.561
33,457,744
-0.03(-0.40%)
Sep 02, 2016
7.568
7.591
7.591
7.591
19,084,970
+0.06(+0.81%)
Sep 01, 2016
7.637
7.664
7.454
7.530
19,977,602
-0.09(-1.20%)
Aug 31, 2016
7.622
7.645
7.492
7.622
18,784,324
+0.00(+0.00%)
Aug 30, 2016
7.538
7.633
7.530
7.622
17,397,082
+0.08(+1.12%)
Aug 29, 2016
7.500
7.622
7.492
7.538
15,753,920
+0.05(+0.72%)
Aug 26, 2016
7.400
7.545
7.377
7.484
23,923,308
+0.11(+1.45%)
Aug 25, 2016
7.362
7.446
7.362
7.377
20,809,724
+0.02(+0.21%)
Aug 24, 2016
7.400
7.454
7.354
7.362
18,371,406
-0.03(-0.41%)
Aug 23, 2016
7.408
7.446
7.393
7.393
14,632,393
+0.01(+0.10%)
Aug 22, 2016
7.362
7.431
7.331
7.385
19,384,154
-0.02(-0.31%)
Aug 19, 2016
7.354
7.408
7.293
7.408
14,476,080
+0.05(+0.62%)
Aug 18, 2016
7.301
7.362
7.278
7.362
16,254,315
+0.06(+0.84%)
Aug 17, 2016
7.286
7.324
7.251
7.301
21,877,162
+0.01(+0.10%)
Aug 16, 2016
7.263
7.354
7.224
7.293
22,875,540
-0.02(-0.21%)
Aug 15, 2016
7.102
7.324
7.094
7.308
24,424,532
+0.25(+3.58%)
Aug 12, 2016
7.041
7.056
6.987
7.056
13,059,986
-0.05(-0.75%)
Aug 11, 2016
7.079
7.140
7.049
7.110
15,260,079
+0.03(+0.43%)
Aug 10, 2016
7.163
7.179
7.064
7.079
23,752,778
-0.08(-1.17%)
Aug 09, 2016
7.186
7.232
7.148
7.163
13,736,367
-0.02(-0.21%)
Aug 08, 2016
7.186
7.232
7.156
7.179
14,866,391
+0.00(+0.00%)
Aug 05, 2016
7.049
7.224
7.033
7.179
21,854,736
+0.27(+3.87%)
Aug 04, 2016
6.926
6.964
6.899
6.911
15,761,271
+0.00(+0.00%)
Aug 03, 2016
6.812
6.964
6.789
6.911
23,574,616
+0.11(+1.57%)
Aug 02, 2016
6.888
6.911
6.743
6.804
26,487,436
-0.09(-1.33%)
Aug 01, 2016
7.041
7.064
6.880
6.896
25,607,330
-0.11(-1.64%)
Jul 29, 2016
6.957
7.125
6.957
7.010
37,354,344
+0.01(+0.11%)
Jul 28, 2016
6.926
7.026
6.880
7.003
17,758,706
+0.05(+0.66%)
Jul 27, 2016
7.018
7.102
6.919
6.957
30,821,264
-0.04(-0.55%)
Jul 26, 2016
6.865
7.010
6.842
6.995
26,778,278
+0.14(+2.01%)
Jul 25, 2016
6.888
6.919
6.842
6.857
15,337,380
-0.05(-0.66%)
Jul 22, 2016
6.835
6.949
6.812
6.903
25,058,472
+0.07(+1.01%)
Jul 21, 2016
6.842
6.949
6.812
6.835
27,592,694
+0.02(+0.22%)
Jul 20, 2016
6.827
6.857
6.727
6.819
34,179,164
+0.03(+0.45%)
Jul 19, 2016
6.880
6.953
6.766
6.789
44,065,944
-0.21(-3.06%)
Jul 18, 2016
6.972
7.064
6.945
7.003
28,552,800
+0.03(+0.44%)
Jul 15, 2016
6.980
7.018
6.896
6.972
27,943,738
+0.03(+0.44%)
Jul 14, 2016
6.926
6.972
6.888
6.942
26,689,072
+0.17(+2.48%)
Jul 13, 2016
6.727
6.781
6.674
6.773
23,832,564
+0.02(+0.34%)
Jul 12, 2016
6.636
6.773
6.636
6.750
27,513,160
+0.20(+3.03%)
Jul 11, 2016
6.529
6.594
6.498
6.552
24,502,698
+0.10(+1.54%)
Jul 08, 2016
6.414
6.307
6.307
6.452
30,913,056
+0.15(+2.30%)
Jul 07, 2016
6.253
6.422
6.246
6.307
28,194,118
+0.05(+0.73%)
Jul 06, 2016
6.078
6.269
5.963
6.261
34,974,096
+0.13(+2.12%)
Jul 05, 2016
6.299
6.307
6.085
6.131
23,465,986
-0.26(-4.07%)
Jul 01, 2016
6.452
6.391
6.391
6.391
19,753,392
-0.11(-1.76%)
Jun 30, 2016
6.490
6.506
6.372
6.506
34,697,104
+0.07(+1.07%)
Jun 29, 2016
6.307
6.445
6.284
6.437
26,542,624
+0.15(+2.31%)
Jun 28, 2016
6.223
6.315
6.124
6.292
35,208,728
+0.24(+4.05%)
Jun 27, 2016
6.399
6.399
6.009
6.047
39,674,840
-0.47(-7.27%)
Jun 24, 2016
6.796
6.880
6.513
6.521
41,658,808
-0.70(-9.74%)
Jun 23, 2016
7.079
7.224
7.064
7.224
16,889,818
+0.25(+3.62%)
Jun 22, 2016
7.026
7.117
6.964
6.972
19,197,360
-0.04(-0.55%)
Jun 21, 2016
7.033
7.072
6.926
7.010
17,213,172
+0.00(+0.00%)
Jun 20, 2016
7.117
7.198
7.003
7.010
16,396,499
+0.06(+0.88%)
Jun 17, 2016
6.857
6.980
6.842
6.949
27,075,698
+0.09(+1.34%)
Jun 16, 2016
6.888
6.911
6.720
6.857
58,294,192
-0.10(-1.43%)
Jun 15, 2016
6.995
7.156
6.926
6.957
39,057,228
+0.01(+0.11%)
Jun 14, 2016
7.117
7.201
6.896
6.949
26,483,808
-0.21(-2.88%)
Jun 13, 2016
7.232
7.316
7.156
7.156
23,387,884
-0.12(-1.68%)
Jun 10, 2016
7.286
7.301
7.221
7.278
21,822,062
-0.14(-1.86%)
Jun 09, 2016
7.423
7.438
7.293
7.416
17,872,382
-0.09(-1.22%)
Jun 08, 2016
7.461
7.553
7.454
7.507
21,792,244
+0.04(+0.56%)
Jun 07, 2016
7.556
7.572
7.461
7.465
16,328,129
-0.09(-1.21%)
Jun 06, 2016
7.458
7.594
7.420
7.556
19,085,868
+0.17(+2.26%)
Jun 03, 2016
7.374
7.420
7.215
7.389
26,947,918
-0.21(-2.70%)
Jun 02, 2016
7.503
7.594
7.458
7.594
15,475,900
+0.05(+0.70%)
Jun 01, 2016
7.344
7.564
7.291
7.541
26,750,872
+0.08(+1.02%)
May 31, 2016
7.518
7.591
7.420
7.465
32,893,060
-0.03(-0.41%)
May 27, 2016
7.442
7.496
7.496
7.496
17,269,236
+0.11(+1.44%)
May 26, 2016
7.480
7.488
7.348
7.389
17,625,574
-0.09(-1.22%)
May 25, 2016
7.389
7.518
7.382
7.480
22,928,438
+0.15(+2.07%)
May 24, 2016
7.237
7.351
7.230
7.329
19,027,390
+0.14(+1.90%)
May 23, 2016
7.207
7.256
7.108
7.192
18,484,546
-0.03(-0.42%)
May 20, 2016
7.230
7.302
7.177
7.222
19,579,098
+0.03(+0.42%)
May 19, 2016
7.230
7.366
7.093
7.192
25,473,978
-0.13(-1.76%)
May 18, 2016
6.949
7.340
6.941
7.321
47,700,772
+0.36(+5.13%)
May 17, 2016
6.842
7.070
6.797
6.964
34,758,740
+0.09(+1.33%)
May 16, 2016
6.789
6.903
6.774
6.873
15,968,433
+0.05(+0.67%)
May 13, 2016
6.934
7.032
6.751
6.827
21,859,432
-0.11(-1.53%)
May 12, 2016
7.040
7.108
6.880
6.934
23,244,654
-0.07(-0.98%)
May 11, 2016
6.972
7.131
6.972
7.002
19,626,702
-0.01(-0.11%)
May 10, 2016
6.911
7.032
6.896
7.010
17,616,618
+0.14(+1.99%)
May 09, 2016
6.880
6.941
6.820
6.873
18,133,134
-0.02(-0.33%)
May 06, 2016
6.797
6.903
6.774
6.896
26,397,022
+0.03(+0.44%)
May 05, 2016
6.903
6.949
6.820
6.865
22,167,052
+0.00(+0.00%)
May 04, 2016
6.903
6.998
6.774
6.865
33,314,608
-0.15(-2.16%)
May 03, 2016
7.063
7.078
6.911
7.017
31,216,906
-0.16(-2.22%)
May 02, 2016
7.177
7.199
7.048
7.177
24,265,354
+0.05(+0.75%)
Apr 29, 2016
7.123
7.173
7.032
7.123
31,442,070
-0.03(-0.42%)
Apr 28, 2016
7.192
7.306
7.123
7.154
28,180,504
-0.13(-1.77%)
Apr 27, 2016
7.146
7.313
7.093
7.283
41,395,228
+0.14(+2.02%)
Apr 26, 2016
7.063
7.161
7.010
7.139
22,415,846
+0.08(+1.08%)
Apr 25, 2016
7.048
7.101
6.964
7.063
21,797,638
-0.03(-0.43%)
Apr 22, 2016
6.987
7.154
6.964
7.093
29,026,614
+0.13(+1.85%)
Apr 21, 2016
6.994
7.032
6.926
6.964
22,818,292
+0.01(+0.11%)
Apr 20, 2016
6.835
6.979
6.797
6.956
37,595,004
+0.14(+2.00%)
Apr 19, 2016
6.744
6.835
6.675
6.820
36,048,564
+0.17(+2.51%)
Apr 18, 2016
6.577
6.713
6.508
6.653
26,063,254
+0.02(+0.23%)
Apr 15, 2016
6.751
6.759
6.493
6.637
56,166,664
+0.20(+3.07%)
Apr 14, 2016
6.372
6.554
6.345
6.440
47,008,484
+0.06(+0.95%)
Apr 13, 2016
6.121
6.402
6.106
6.379
42,321,972
+0.33(+5.40%)
Apr 12, 2016
5.946
6.075
5.916
6.053
20,891,736
+0.16(+2.71%)
Apr 11, 2016
5.848
5.984
5.832
5.893
30,549,602
+0.07(+1.17%)
Apr 08, 2016
5.855
5.931
5.794
5.825
24,206,878
+0.05(+0.92%)
Apr 07, 2016
5.832
5.889
5.719
5.772
22,156,726
-0.16(-2.69%)
Apr 06, 2016
5.825
5.939
5.779
5.931
25,513,338
+0.11(+1.96%)
Apr 05, 2016
5.893
5.939
5.817
5.817
19,412,236
-0.16(-2.67%)
Apr 04, 2016
5.977
6.053
5.924
5.977
15,911,133
-0.02(-0.25%)
Apr 01, 2016
5.924
5.992
5.825
5.992
20,126,978
+0.03(+0.51%)
Mar 31, 2016
5.969
6.037
5.916
5.962
20,143,498
-0.04(-0.63%)
Mar 30, 2016
6.030
6.121
5.969
6.000
22,546,470
+0.00(+0.00%)
Mar 29, 2016
6.037
6.037
5.886
6.000
29,321,912
-0.11(-1.86%)
Mar 28, 2016
6.136
6.163
6.041
6.113
12,138,016
-0.01(-0.12%)
Mar 24, 2016
6.091
6.121
6.121
6.121
14,994,902
-0.02(-0.25%)
Mar 23, 2016
6.189
6.212
6.121
6.136
17,186,704
-0.08(-1.22%)
Mar 22, 2016
6.121
6.265
6.106
6.212
20,541,148
-0.02(-0.37%)
Mar 21, 2016
6.250
6.334
6.163
6.235
20,593,422
-0.02(-0.24%)
Mar 18, 2016
6.235
6.318
6.151
6.250
40,209,804
+0.08(+1.35%)
Mar 17, 2016
6.064
6.174
5.939
6.167
23,344,958
+0.08(+1.25%)
Mar 16, 2016
6.174
6.284
6.000
6.091
26,316,826
-0.07(-1.11%)
Mar 15, 2016
6.174
6.174
6.083
6.159
17,576,354
-0.08(-1.22%)
Mar 14, 2016
6.258
6.288
6.151
6.235
21,407,394
-0.02(-0.36%)
Mar 11, 2016
6.129
6.273
6.113
6.258
19,282,482
+0.21(+3.39%)
Mar 10, 2016
6.075
6.147
5.939
6.053
30,626,254
+0.08(+1.27%)
Mar 09, 2016
6.144
6.167
5.946
5.977
29,374,218
-0.09(-1.50%)
Mar 08, 2016
6.234
6.256
5.989
6.068
38,489,712
-0.25(-3.94%)
Mar 07, 2016
6.234
6.351
6.219
6.317
19,779,886
-0.01(-0.12%)
Mar 04, 2016
6.309
6.430
6.249
6.324
35,115,648
+0.08(+1.33%)
Mar 03, 2016
6.113
6.256
6.090
6.241
27,823,454
+0.12(+1.97%)
Mar 02, 2016
6.030
6.158
6.000
6.121
22,172,906
+0.11(+1.75%)
Mar 01, 2016
5.736
6.019
5.717
6.015
23,360,928
+0.35(+6.12%)
Feb 29, 2016
5.812
5.834
5.668
5.668
23,139,334
-0.17(-2.97%)
Feb 26, 2016
5.759
5.932
5.699
5.842
25,308,076
+0.18(+3.20%)
Feb 25, 2016
5.601
5.691
5.540
5.661
20,017,684
+0.07(+1.21%)
Feb 24, 2016
5.578
5.616
5.431
5.593
29,239,074
-0.11(-1.98%)
Feb 23, 2016
5.925
5.955
5.653
5.706
25,650,536
-0.25(-4.18%)
Feb 22, 2016
5.872
5.962
5.857
5.955
22,228,860
+0.19(+3.27%)
Feb 19, 2016
5.721
5.838
5.646
5.766
26,440,478
+0.02(+0.39%)
Feb 18, 2016
5.955
5.955
5.661
5.744
32,222,054
-0.15(-2.56%)
Feb 17, 2016
5.985
6.045
5.849
5.894
27,428,628
-0.02(-0.26%)
Feb 16, 2016
5.849
5.977
5.744
5.910
32,348,930
+0.18(+3.16%)
Feb 12, 2016
5.457
5.729
5.729
5.729
43,242,440
+0.39(+7.34%)
Feb 11, 2016
5.465
5.500
5.276
5.337
37,577,772
-0.32(-5.73%)
Feb 10, 2016
5.804
5.872
5.661
5.661
31,310,796
-0.11(-1.83%)
Feb 09, 2016
5.555
5.800
5.533
5.766
34,532,616
+0.09(+1.59%)
Feb 08, 2016
5.781
5.789
5.555
5.676
35,361,536
-0.20(-3.46%)
Feb 05, 2016
5.992
6.064
5.864
5.879
26,565,726
-0.08(-1.27%)
Feb 04, 2016
5.849
6.106
5.834
5.955
29,458,762
+0.06(+1.02%)
Feb 03, 2016
5.804
5.932
5.533
5.894
45,520,032
+0.14(+2.49%)
Feb 02, 2016
5.864
5.864
5.699
5.751
35,960,832
-0.23(-3.90%)
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.