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
The Priceline Group
(NQ:
)
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:
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 (%)
Jul 31, 2017
2030
2033
2010
2028
503,331
+4.44(+0.22%)
Jul 28, 2017
2026
2041
2008
2024
505,472
-1.03(-0.05%)
Jul 27, 2017
2040
2044
1996
2025
487,448
-8.12(-0.40%)
Jul 26, 2017
2019
2037
2018
2033
311,753
+16.30(+0.81%)
Jul 25, 2017
2005
2023
1995
2017
331,163
+14.90(+0.74%)
Jul 24, 2017
1995
2005
1992
2002
261,742
+7.12(+0.36%)
Jul 21, 2017
1994
2003
1990
1995
232,908
-4.33(-0.22%)
Jul 20, 2017
2009
1993
1999
342,482
+7.12(+0.36%)
Jul 19, 2017
1981
1999
1980
1992
361,598
+15.86(+0.80%)
Jul 18, 2017
1949
1989
1948
1976
504,835
+30.78(+1.58%)
Jul 17, 2017
1949
1955
1938
1945
264,664
-5.41(-0.28%)
Jul 14, 2017
1949
1956
1943
1951
302,764
+10.17(+0.52%)
Jul 13, 2017
1950
1950
1935
1941
291,308
-5.48(-0.28%)
Jul 12, 2017
1939
1951
1937
1946
344,939
+17.03(+0.88%)
Jul 11, 2017
1921
1934
1904
1929
318,406
+7.33(+0.38%)
Jul 10, 2017
1920
1936
1911
1922
360,830
+3.32(+0.17%)
Jul 07, 2017
1874
1921
1874
1918
630,990
+46.20(+2.47%)
Jul 06, 2017
1851
1877
1845
1872
422,611
+6.29(+0.34%)
Jul 05, 2017
1846
1869
1841
1866
374,930
+22.88(+1.24%)
Jul 03, 2017
1878
1884
1836
1843
335,102
-27.39(-1.46%)
Jun 30, 2017
1884
1887
1870
1871
461,159
-6.47(-0.34%)
Jun 29, 2017
1881
1890
1850
1877
516,878
-13.22(-0.70%)
Jun 28, 2017
1865
1899
1862
1890
499,875
+31.96(+1.72%)
Jun 27, 2017
1871
1882
1853
1858
339,385
-18.09(-0.96%)
Jun 26, 2017
1880
1896
1868
1876
406,859
+2.06(+0.11%)
Jun 23, 2017
1860
1877
1855
1874
359,891
+11.35(+0.61%)
Jun 22, 2017
1871
1875
1861
1863
278,630
-4.85(-0.26%)
Jun 21, 2017
1855
1870
1848
1868
305,813
+17.14(+0.93%)
Jun 20, 2017
1850
1859
1844
1851
378,773
-0.96(-0.05%)
Jun 19, 2017
1816
1856
1812
1852
562,443
+48.99(+2.72%)
Jun 16, 2017
1816
1816
1797
1803
524,281
-6.59(-0.36%)
Jun 15, 2017
1814
1820
1792
1809
625,320
-22.41(-1.22%)
Jun 14, 2017
1845
1856
1815
1832
551,783
-11.91(-0.65%)
Jun 13, 2017
1826
1855
1823
1844
512,633
+30.53(+1.68%)
Jun 12, 2017
1835
1839
1781
1813
1,002,189
-29.13(-1.58%)
Jun 09, 2017
1890
1895
1827
1842
667,008
-50.26(-2.66%)
Jun 08, 2017
1894
1899
1885
1892
339,764
+2.01(+0.11%)
Jun 07, 2017
1890
1895
1878
1890
380,877
+0.51(+0.03%)
Jun 06, 2017
1889
1909
1887
1890
460,246
-1.72(-0.09%)
Jun 05, 2017
1890
1900
1889
1892
327,655
-4.38(-0.23%)
Jun 02, 2017
1899
1902
1881
1896
463,349
+5.14(+0.27%)
Jun 01, 2017
1878
1895
1870
1891
433,813
+13.73(+0.73%)
May 31, 2017
1862
1877
1850
1877
560,940
+19.64(+1.06%)
May 30, 2017
1858
1864
1846
1857
484,059
-6.45(-0.35%)
May 26, 2017
1862
1869
1853
1864
419,645
+3.47(+0.19%)
May 25, 2017
1850
1870
1848
1860
532,733
+11.69(+0.63%)
May 24, 2017
1829
1850
1829
1849
408,929
+20.80(+1.14%)
May 23, 2017
1825
1833
1814
1828
346,402
-0.48(-0.03%)
May 22, 2017
1816
1832
1813
1828
367,235
+20.14(+1.11%)
May 19, 2017
1800
1822
1800
1808
457,743
+12.25(+0.68%)
May 18, 2017
1795
1814
1791
1796
502,967
+0.34(+0.02%)
May 17, 2017
1818
1820
1794
1796
621,984
-34.11(-1.86%)
May 16, 2017
1820
1835
1818
1830
487,086
+15.99(+0.88%)
May 15, 2017
1818
1827
1811
1814
521,947
-4.37(-0.24%)
May 12, 2017
1824
1828
1814
1818
638,719
+4.62(+0.25%)
May 11, 2017
1820
1825
1801
1814
775,308
-11.21(-0.61%)
May 10, 2017
1854
1854
1801
1825
1,760,998
-86.36(-4.52%)
May 09, 2017
1911
1916
1898
1911
770,294
+7.22(+0.38%)
May 08, 2017
1907
1927
1896
1904
584,933
+0.26(+0.01%)
May 05, 2017
1918
1922
1897
1904
580,275
-6.76(-0.35%)
May 04, 2017
1880
1918
1871
1910
675,783
+33.62(+1.79%)
May 03, 2017
1885
1885
1865
1877
301,111
-3.73(-0.20%)
May 02, 2017
1874
1883
1862
1881
260,221
+10.60(+0.57%)
May 01, 2017
1850
1891
1850
1870
481,749
+23.10(+1.25%)
Apr 28, 2017
1851
1859
1838
1847
477,366
+10.95(+0.60%)
Apr 27, 2017
1807
1840
1800
1836
436,091
+31.75(+1.76%)
Apr 26, 2017
1799
1806
1793
1804
321,584
+5.03(+0.28%)
Apr 25, 2017
1808
1808
1795
1799
356,429
+0.47(+0.03%)
Apr 24, 2017
1778
1806
1774
1799
852,098
+46.61(+2.66%)
Apr 21, 2017
1760
1766
1746
1752
459,493
-8.79(-0.50%)
Apr 20, 2017
1764
1772
1760
1761
346,400
-2.40(-0.14%)
Apr 19, 2017
1767
1771
1757
1763
291,050
-0.11(-0.01%)
Apr 18, 2017
1769
1771
1755
1763
287,207
-7.30(-0.41%)
Apr 17, 2017
1743
1773
1740
1771
425,663
+31.84(+1.83%)
Apr 13, 2017
1755
1757
1738
1739
418,307
-11.24(-0.64%)
Apr 12, 2017
1775
1775
1750
1750
426,815
-18.39(-1.04%)
Apr 11, 2017
1770
1781
1757
1768
353,154
-7.57(-0.43%)
Apr 10, 2017
1770
1782
1767
1776
261,980
+6.41(+0.36%)
Apr 07, 2017
1774
1774
1761
1770
289,700
-3.96(-0.22%)
Apr 06, 2017
1765
1775
1755
1774
327,409
+11.75(+0.67%)
Apr 05, 2017
1771
1788
1759
1762
324,087
-5.61(-0.32%)
Apr 04, 2017
1773
1774
1761
1767
258,457
-6.61(-0.37%)
Apr 03, 2017
1776
1785
1766
1774
360,029
-5.98(-0.34%)
Mar 31, 2017
1785
1791
1779
1780
420,527
-9.23(-0.52%)
Mar 30, 2017
1788
1796
1780
1789
278,237
+4.15(+0.23%)
Mar 29, 2017
1790
1797
1783
1785
288,372
-3.40(-0.19%)
Mar 28, 2017
1768
1799
1767
1788
454,890
+16.45(+0.93%)
Mar 27, 2017
1736
1774
1733
1772
400,240
+18.89(+1.08%)
Mar 24, 2017
1754
1757
1748
1753
300,374
+4.78(+0.27%)
Mar 23, 2017
1753
1759
1748
1748
220,854
-3.66(-0.21%)
Mar 22, 2017
1747
1755
1739
1752
278,518
+4.85(+0.28%)
Mar 21, 2017
1772
1772
1744
1747
432,755
-18.30(-1.04%)
Mar 20, 2017
1774
1777
1763
1765
262,387
-7.19(-0.41%)
Mar 17, 2017
1775
1775
1767
1773
414,638
-1.35(-0.08%)
Mar 16, 2017
1771
1775
1769
1774
302,241
+6.00(+0.34%)
Mar 15, 2017
1773
1773
1760
1768
353,244
-1.02(-0.06%)
Mar 14, 2017
1768
1770
1756
1769
321,166
+1.88(+0.11%)
Mar 13, 2017
1757
1772
1755
1767
327,934
+12.88(+0.73%)
Mar 10, 2017
1757
1759
1751
1754
330,910
+4.82(+0.28%)
Mar 09, 2017
1738
1756
1738
1749
419,480
+5.93(+0.34%)
Mar 08, 2017
1735
1750
1732
1743
421,156
+7.03(+0.40%)
Mar 07, 2017
1720
1738
1720
1736
282,577
+6.25(+0.36%)
Mar 06, 2017
1730
1737
1727
1730
354,576
-4.89(-0.28%)
Mar 03, 2017
1731
1742
1729
1735
292,797
+0.73(+0.04%)
Mar 02, 2017
1738
1747
1731
1734
502,906
+1.19(+0.07%)
Mar 01, 2017
1741
1742
1726
1733
623,127
+9.05(+0.52%)
Feb 28, 2017
1704
1748
1698
1724
1,739,672
+92.12(+5.64%)
Feb 27, 2017
1631
1635
1612
1632
806,310
+0.39(+0.02%)
Feb 24, 2017
1628
1641
1622
1632
562,914
-5.64(-0.34%)
Feb 23, 2017
1662
1665
1633
1637
412,579
-14.48(-0.88%)
Feb 22, 2017
1642
1653
1639
1652
278,808
+4.74(+0.29%)
Feb 21, 2017
1643
1657
1637
1647
460,108
+9.60(+0.59%)
Feb 17, 2017
1637
1637
1637
0
-11.48(-0.70%)
Feb 16, 2017
1647
1659
1642
1649
301,713
-0.08(-0.00%)
Feb 15, 2017
1631
1651
1628
1649
281,001
+11.67(+0.71%)
Feb 14, 2017
1646
1646
1630
1637
391,012
-8.89(-0.54%)
Feb 13, 2017
1652
1652
1640
1646
414,147
-0.33(-0.02%)
Feb 10, 2017
1617
1650
1614
1647
843,784
+34.68(+2.15%)
Feb 09, 2017
1603
1616
1598
1612
414,153
+10.64(+0.66%)
Feb 08, 2017
1595
1604
1589
1601
373,637
+2.49(+0.16%)
Feb 07, 2017
1590
1599
1588
1599
295,491
+11.52(+0.73%)
Feb 06, 2017
1581
1589
1571
1587
210,247
+3.80(+0.24%)
Feb 03, 2017
1576
1588
1573
1583
318,032
+9.29(+0.59%)
Feb 02, 2017
1570
1585
1567
1574
444,754
-1.22(-0.08%)
Feb 01, 2017
1584
1586
1563
1575
330,363
+0.18(+0.01%)
Jan 31, 2017
1599
1599
1569
1575
517,722
-27.18(-1.70%)
Jan 30, 2017
1599
1604
1571
1602
469,567
-0.61(-0.04%)
Jan 27, 2017
1581
1605
1578
1603
428,544
+21.48(+1.36%)
Jan 26, 2017
1577
1588
1575
1581
294,555
+2.62(+0.17%)
Jan 25, 2017
1569
1581
1565
1579
308,603
+15.49(+0.99%)
Jan 24, 2017
1558
1566
1552
1563
358,949
+8.34(+0.54%)
Jan 23, 2017
1541
1556
1535
1555
429,120
+9.98(+0.65%)
Jan 20, 2017
1548
1548
1528
1545
596,473
+5.99(+0.39%)
Jan 19, 2017
1541
1549
1533
1539
279,168
-2.84(-0.18%)
Jan 18, 2017
1545
1547
1529
1542
246,014
+1.73(+0.11%)
Jan 17, 2017
1544
1547
1534
1540
330,472
-5.69(-0.37%)
Jan 13, 2017
1546
1546
1546
0
+7.23(+0.47%)
Jan 12, 2017
1532
1540
1516
1539
314,981
+2.48(+0.16%)
Jan 11, 2017
1532
1547
1527
1536
404,921
+0.86(+0.06%)
Jan 10, 2017
1535
1545
1530
1535
325,148
+5.61(+0.37%)
Jan 09, 2017
1518
1539
1518
1530
397,497
+9.07(+0.60%)
Jan 06, 2017
1502
1526
1501
1521
473,400
+16.87(+1.12%)
Jan 05, 2017
1490
1505
1490
1504
447,510
+16.41(+1.10%)
Jan 04, 2017
1485
1494
1481
1487
388,519
+9.72(+0.66%)
Jan 03, 2017
1477
1487
1459
1478
458,751
+11.51(+0.79%)
Dec 30, 2016
1466
1466
1466
0
-14.10(-0.95%)
Dec 29, 2016
1477
1487
1473
1480
200,861
-0.30(-0.02%)
Dec 28, 2016
1495
1496
1476
1480
248,715
-12.96(-0.87%)
Dec 27, 2016
1490
1503
1486
1493
193,927
+7.22(+0.49%)
Dec 23, 2016
1486
1486
1486
0
+4.86(+0.33%)
Dec 22, 2016
1501
1503
1475
1481
403,949
-24.42(-1.62%)
Dec 21, 2016
1498
1513
1495
1506
291,489
+3.51(+0.23%)
Dec 20, 2016
1488
1504
1484
1502
306,561
+13.42(+0.90%)
Dec 19, 2016
1484
1501
1478
1489
390,571
+4.55(+0.31%)
Dec 16, 2016
1508
1508
1473
1484
714,549
-16.92(-1.13%)
Dec 15, 2016
1520
1523
1501
1501
584,397
-27.25(-1.78%)
Dec 14, 2016
1543
1549
1526
1528
307,579
-11.66(-0.76%)
Dec 13, 2016
1545
1560
1538
1540
384,391
+3.33(+0.22%)
Dec 12, 2016
1561
1567
1529
1537
396,630
-21.20(-1.36%)
Dec 09, 2016
1556
1559
1550
1558
333,919
+9.31(+0.60%)
Dec 08, 2016
1535
1552
1523
1549
506,206
+21.63(+1.42%)
Dec 07, 2016
1505
1528
1502
1527
389,865
+22.22(+1.48%)
Dec 06, 2016
1507
1508
1494
1505
255,320
+5.06(+0.34%)
Dec 05, 2016
1476
1503
1475
1500
350,028
+26.76(+1.82%)
Dec 02, 2016
1481
1489
1467
1473
336,892
-6.66(-0.45%)
Dec 01, 2016
1502
1504
1469
1480
572,693
-24.02(-1.60%)
Nov 30, 2016
1523
1529
1500
1504
375,616
-16.59(-1.09%)
Nov 29, 2016
1529
1533
1515
1520
327,065
-4.80(-0.31%)
Nov 28, 2016
1517
1536
1513
1525
347,219
+3.39(+0.22%)
Nov 25, 2016
1523
1528
1511
1522
174,009
+0.69(+0.05%)
Nov 23, 2016
1521
1521
1521
0
-14.43(-0.94%)
Nov 22, 2016
1530
1536
1526
1535
320,065
+11.24(+0.74%)
Nov 21, 2016
1512
1531
1507
1524
296,310
+16.83(+1.12%)
Nov 18, 2016
1512
1529
1505
1507
426,312
-5.55(-0.37%)
Nov 17, 2016
1503
1531
1500
1513
413,789
+9.67(+0.64%)
Nov 16, 2016
1492
1517
1488
1503
366,911
+5.78(+0.39%)
Nov 15, 2016
1500
1508
1486
1497
669,018
+8.27(+0.56%)
Nov 14, 2016
1540
1542
1482
1489
801,833
-51.47(-3.34%)
Nov 11, 2016
1548
1558
1531
1541
643,516
-13.67(-0.88%)
Nov 10, 2016
1584
1601
1532
1554
1,101,556
-15.94(-1.02%)
Nov 09, 2016
1565
1575
1547
1570
912,686
-7.87(-0.50%)
Nov 08, 2016
1540
1589
1540
1578
1,559,996
+97.80(+6.61%)
Nov 07, 2016
1437
1485
1436
1480
1,391,396
+56.05(+3.94%)
Nov 04, 2016
1429
1442
1422
1424
435,291
-13.82(-0.96%)
Nov 03, 2016
1449
1457
1435
1438
367,655
-7.23(-0.50%)
Nov 02, 2016
1468
1470
1442
1445
540,210
-21.67(-1.48%)
Nov 01, 2016
1474
1480
1454
1467
562,866
-7.23(-0.49%)
Oct 31, 2016
1478
1480
1472
1474
284,405
-0.59(-0.04%)
Oct 28, 2016
1465
1483
1460
1475
600,851
+11.80(+0.81%)
Oct 27, 2016
1475
1480
1461
1463
358,805
-6.14(-0.42%)
Oct 26, 2016
1475
1478
1465
1469
416,798
-9.87(-0.67%)
Oct 25, 2016
1466
1482
1466
1479
365,694
+7.23(+0.49%)
Oct 24, 2016
1478
1480
1465
1472
274,598
+4.41(+0.30%)
Oct 21, 2016
1461
1468
1456
1467
379,658
-0.90(-0.06%)
Oct 20, 2016
1474
1474
1461
1468
300,402
-0.91(-0.06%)
Oct 19, 2016
1457
1475
1455
1469
344,779
+14.23(+0.98%)
Oct 18, 2016
1451
1460
1447
1455
326,060
+17.32(+1.20%)
Oct 17, 2016
1437
1443
1430
1438
263,753
-1.92(-0.13%)
Oct 14, 2016
1450
1456
1435
1440
329,273
-2.95(-0.20%)
Oct 13, 2016
1446
1449
1430
1443
483,873
-12.32(-0.85%)
Oct 12, 2016
1458
1469
1453
1455
288,733
-4.18(-0.29%)
Oct 11, 2016
1470
1476
1455
1459
418,446
-16.16(-1.10%)
Oct 10, 2016
1481
1487
1470
1475
441,838
-4.64(-0.31%)
Oct 07, 2016
1499
1499
1478
1480
414,723
-10.62(-0.71%)
Oct 06, 2016
1493
1497
1485
1490
361,979
-7.14(-0.48%)
Oct 05, 2016
1494
1502
1490
1498
399,188
+8.56(+0.57%)
Oct 04, 2016
1494
1499
1483
1489
386,451
+2.30(+0.15%)
Oct 03, 2016
1464
1490
1459
1487
514,103
+15.23(+1.04%)
Sep 30, 2016
1478
1481
1464
1471
432,449
-1.49(-0.10%)
Sep 29, 2016
1459
1482
1455
1473
652,471
+14.95(+1.03%)
Sep 28, 2016
1459
1462
1449
1458
392,339
+4.54(+0.31%)
Sep 27, 2016
1447
1461
1441
1453
471,870
+6.34(+0.44%)
Sep 26, 2016
1453
1454
1440
1447
327,628
-9.61(-0.66%)
Sep 23, 2016
1465
1465
1452
1457
321,210
-9.11(-0.62%)
Sep 22, 2016
1465
1470
1458
1466
337,806
+1.87(+0.13%)
Sep 21, 2016
1453
1465
1443
1464
412,516
+15.00(+1.04%)
Sep 20, 2016
1458
1460
1440
1449
289,731
+0.94(+0.06%)
Sep 19, 2016
1469
1473
1447
1448
503,035
-11.99(-0.82%)
Sep 16, 2016
1453
1463
1442
1460
740,407
+2.83(+0.19%)
Sep 15, 2016
1432
1459
1426
1457
733,999
+27.84(+1.95%)
Sep 14, 2016
1419
1431
1416
1429
394,022
+13.43(+0.95%)
Sep 13, 2016
1426
1440
1406
1416
524,339
-20.26(-1.41%)
Sep 12, 2016
1403
1443
1403
1436
504,645
+22.31(+1.58%)
Sep 09, 2016
1433
1443
1413
1414
496,124
-31.93(-2.21%)
Sep 08, 2016
1443
1454
1442
1446
350,774
+1.82(+0.13%)
Sep 07, 2016
1435
1447
1430
1444
302,258
+7.05(+0.49%)
Sep 06, 2016
1422
1437
1416
1437
387,261
+14.11(+0.99%)
Sep 02, 2016
1427
1423
1423
1423
263,600
+4.26(+0.30%)
Sep 01, 2016
1422
1424
1409
1419
307,241
+1.86(+0.13%)
Aug 31, 2016
1414
1418
1408
1417
167,289
+0.18(+0.01%)
Aug 30, 2016
1423
1431
1412
1417
199,020
-8.64(-0.61%)
Aug 29, 2016
1423
1434
1420
1425
316,637
+5.40(+0.38%)
Aug 26, 2016
1416
1430
1410
1420
412,011
+4.24(+0.30%)
Aug 25, 2016
1404
1419
1404
1416
309,617
+5.37(+0.38%)
Aug 24, 2016
1419
1430
1404
1410
369,254
-12.29(-0.86%)
Aug 23, 2016
1425
1433
1420
1422
306,488
-1.52(-0.11%)
Aug 22, 2016
1434
1434
1421
1424
405,731
-8.01(-0.56%)
Aug 19, 2016
1438
1443
1428
1432
476,843
-11.07(-0.77%)
Aug 18, 2016
1440
1450
1438
1443
523,477
+15.87(+1.11%)
Aug 17, 2016
1409
1429
1404
1427
479,538
+18.54(+1.32%)
Aug 16, 2016
1398
1410
1392
1409
365,585
+9.50(+0.68%)
Aug 15, 2016
1408
1412
1397
1399
429,164
-8.82(-0.63%)
Aug 12, 2016
1401
1408
1401
1408
282,017
+1.06(+0.08%)
Aug 11, 2016
1409
1416
1405
1407
301,255
+0.64(+0.05%)
Aug 10, 2016
1411
1412
1401
1406
268,372
-0.73(-0.05%)
Aug 09, 2016
1405
1409
1398
1407
428,145
+2.01(+0.14%)
Aug 08, 2016
1416
1419
1402
1405
636,905
-9.22(-0.65%)
Aug 05, 2016
1435
1435
1407
1414
1,456,551
+54.23(+3.99%)
Aug 04, 2016
1358
1364
1344
1360
1,318,641
-11.15(-0.81%)
Aug 03, 2016
1342
1377
1336
1371
861,815
+25.76(+1.91%)
Aug 02, 2016
1353
1363
1326
1345
597,159
-10.70(-0.79%)
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.