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 (%)
Oct 31, 2018 12411 12450 12230 12322 0 +191.80(+1.58%)
Oct 30, 2018 11962 12139 11953 12130 0 +187.50(+1.57%)
Oct 29, 2018 12084 12179 11820 11942 0 -34.40(-0.29%)
Oct 26, 2018 12007 12082 11848 11977 0 -0.10(-0.00%)
Oct 25, 2018 12007 12082 11848 11977 0 +7.30(+0.06%)
Oct 24, 2018 12274 12290 11957 11970 0 -317.70(-2.59%)
Oct 23, 2018 12235 12344 12108 12287 0 -87.40(-0.71%)
Oct 22, 2018 12474 12490 12354 12375 0 -82.50(-0.66%)
Oct 19, 2018 12470 12559 12435 12457 0 +0.00(+0.00%)
Oct 18, 2018 12470 12559 12435 12457 0 -155.70(-1.23%)
Oct 17, 2018 12612 12646 12508 12613 0 -33.00(-0.26%)
Oct 16, 2018 12426 12654 12426 12646 0 +220.30(+1.77%)
Oct 15, 2018 12438 12519 12409 12426 0 -13.70(-0.11%)
Oct 12, 2018 12485 12502 12305 12439 0 +0.00(+0.00%)
Oct 11, 2018 12485 12502 12305 12439 0 -182.70(-1.45%)
Oct 10, 2018 12952 12953 12620 12622 0 -338.40(-2.61%)
Oct 09, 2018 12970 13008 12926 12960 0 -39.60(-0.30%)
Oct 08, 2018 12956 13015 12913 13000 0 +8.10(+0.06%)
Oct 05, 2018 13044 13069 12936 12992 0 +0.00(+0.00%)
Oct 04, 2018 13044 13069 12936 12992 0 -126.50(-0.96%)
Oct 03, 2018 13147 13176 13101 13118 0 +12.50(+0.10%)
Oct 02, 2018 13109 13129 13069 13106 0 -19.30(-0.15%)
Oct 01, 2018 13146 13170 13100 13125 0 +42.80(+0.33%)
Sep 28, 2018 13071 13121 13066 13082 0 +0.00(+0.00%)
Sep 27, 2018 13071 13121 13066 13082 0 -19.50(-0.15%)
Sep 26, 2018 13165 13204 13093 13102 0 -58.60(-0.45%)
Sep 25, 2018 13204 13215 13155 13161 0 -1.50(-0.01%)
Sep 24, 2018 13235 13238 13149 13162 0 -74.30(-0.56%)
Sep 21, 2018 13243 13262 13229 13236 0 +0.00(+0.00%)
Sep 20, 2018 13243 13262 13229 13236 0 +114.40(+0.87%)
Sep 19, 2018 13105 13155 13104 13122 0 +30.00(+0.23%)
Sep 18, 2018 13045 13112 13039 13092 0 +60.10(+0.46%)
Sep 17, 2018 13059 13074 13021 13032 0 -18.60(-0.14%)
Sep 14, 2018 13042 13065 13014 13050 0 +0.00(+0.00%)
Sep 13, 2018 13042 13065 13014 13050 0 +60.30(+0.46%)
Sep 12, 2018 12952 13018 12952 12990 0 +37.90(+0.29%)
Sep 11, 2018 12897 12969 12873 12952 0 +23.60(+0.18%)
Sep 10, 2018 12952 12995 12928 12929 0 +17.50(+0.14%)
Sep 07, 2018 12898 12940 12876 12911 0 +0.10(+0.00%)
Sep 06, 2018 12898 12940 12876 12911 0 -57.50(-0.44%)
Sep 05, 2018 12944 12977 12908 12969 0 -1.30(-0.01%)
Sep 04, 2018 12976 12984 12928 12970 0 -47.00(-0.36%)
Aug 31, 2018 13007 13037 12966 13017 0 +0.00(+0.00%)
Aug 30, 2018 13007 13037 12966 13017 0 +0.00(+0.00%)
Aug 29, 2018 13017 13017 13017 13017 0 -67.90(-0.52%)
Aug 28, 2018 13125 13130 13075 13085 0 -17.00(-0.13%)
Aug 27, 2018 13043 13111 13043 13102 0 +102.30(+0.79%)
Aug 24, 2018 12969 13012 12964 13000 0 +0.10(+0.00%)
Aug 23, 2018 12969 13012 12964 12999 0 +8.90(+0.07%)
Aug 22, 2018 13008 13013 12983 12990 0 -6.30(-0.05%)
Aug 21, 2018 12998 13032 12994 12997 0 +31.70(+0.24%)
Aug 20, 2018 12930 12974 12929 12965 0 +56.80(+0.44%)
Aug 17, 2018 12840 12928 12834 12908 0 +0.00(+0.00%)
Aug 16, 2018 12840 12928 12834 12908 0 +185.20(+1.46%)
Aug 15, 2018 12835 12752 12648 12723 0 -112.20(-0.87%)
Aug 14, 2018 12764 12850 12792 12835 0 +71.60(+0.56%)
Aug 13, 2018 12844 12853 12746 12764 0 -79.80(-0.62%)
Aug 10, 2018 12957 12878 12818 12844 0 +0.00(+0.00%)
Aug 09, 2018 12957 12878 12818 12844 0 -144.40(-1.11%)
Aug 08, 2018 13000 13008 12967 12988 0 -11.70(-0.09%)
Aug 07, 2018 13032 13040 12997 13000 0 +268.00(+2.10%)
May 10, 2018 12660 12749 12654 12732 0 +99.10(+0.78%)
May 09, 2018 12565 12652 12555 12632 0 +112.30(+0.90%)
May 08, 2018 12498 12522 12458 12520 0 +0.40(+0.00%)
May 07, 2018 12493 12568 12493 12520 0 +26.50(+0.21%)
May 04, 2018 12335 12528 12311 12493 0 +100.80(+0.81%)
May 03, 2018 12396 12420 12256 12392 0 -25.60(-0.21%)
May 02, 2018 12486 12522 12402 12418 0 -75.00(-0.60%)
May 01, 2018 12490 12493 12389 12493 0 -22.30(-0.18%)
Apr 30, 2018 12615 12642 12515 12515 0 -78.60(-0.62%)
Apr 27, 2018 12568 12615 12553 12594 0 +11.10(+0.09%)
Apr 26, 2018 12540 12621 12522 12583 0 +65.00(+0.52%)
Apr 25, 2018 12491 12540 12409 12518 0 +3.90(+0.03%)
Apr 24, 2018 12660 12676 12443 12514 0 -96.80(-0.77%)
Apr 23, 2018 12618 12640 12567 12611 0 +3.60(+0.03%)
Apr 20, 2018 12671 12681 12571 12607 0 -64.30(-0.51%)
Apr 19, 2018 12715 12717 12622 12672 0 -61.40(-0.48%)
Apr 18, 2018 12737 12774 12722 12733 0 +27.10(+0.21%)
Apr 17, 2018 12680 12734 12666 12706 0 +77.60(+0.61%)
Apr 16, 2018 12601 12660 12573 12628 0 +82.20(+0.66%)
Apr 13, 2018 12580 12641 12504 12546 0 -34.20(-0.27%)
Apr 12, 2018 12559 12624 12553 12580 0 +65.60(+0.52%)
Apr 11, 2018 12509 12581 12501 12515 0 -51.40(-0.41%)
Apr 10, 2018 12381 12601 12381 12566 0 +185.40(+1.50%)
Apr 09, 2018 12413 12533 12375 12381 0 +31.50(+0.26%)
Apr 06, 2018 12512 12552 12264 12349 0 -117.40(-0.94%)
Apr 04, 2018 12219 12483 12194 12466 0 +99.40(+0.80%)
Apr 03, 2018 12274 12380 12220 12367 0 +150.40(+1.23%)
Apr 02, 2018 12433 12442 12108 12217 0 -235.40(-1.89%)
Mar 29, 2018 12452 12452 12452 12452 0 +143.20(+1.16%)
Mar 28, 2018 12325 12399 12271 12309 0 +6.40(+0.05%)
Mar 27, 2018 12466 12517 12246 12302 0 -130.60(-1.05%)
Mar 26, 2018 12327 12444 12242 12433 0 +255.40(+2.10%)
Mar 23, 2018 12414 12449 12166 12178 0 -199.70(-1.61%)
Mar 22, 2018 12574 12597 12370 12377 0 -306.30(-2.41%)
Mar 21, 2018 12664 12776 12655 12684 0 +20.10(+0.16%)
Mar 20, 2018 12663 12692 12644 12664 0 +12.10(+0.10%)
Mar 19, 2018 12756 12756 12580 12652 0 -132.90(-1.04%)
Mar 16, 2018 12753 12822 12753 12784 0 +40.80(+0.32%)
Mar 15, 2018 12788 12814 12723 12744 0 -19.00(-0.15%)
Mar 14, 2018 12874 12893 12744 12763 0 -69.20(-0.54%)
Mar 13, 2018 12938 12963 12809 12832 0 -66.60(-0.52%)
Mar 12, 2018 12930 12963 12881 12898 0 -20.40(-0.16%)
Mar 09, 2018 12802 12919 12783 12919 0 +173.70(+1.36%)
Mar 08, 2018 12725 12754 12672 12745 0 +38.10(+0.30%)
Mar 07, 2018 12691 12725 12604 12707 0 -13.80(-0.11%)
Mar 06, 2018 12722 12735 12648 12721 0 +40.10(+0.32%)
Mar 05, 2018 12498 12711 12483 12681 0 +122.70(+0.98%)
Mar 02, 2018 12445 12577 12391 12558 0 +39.60(+0.32%)
Mar 01, 2018 12644 12716 12436 12518 0 -134.10(-1.06%)
Feb 28, 2018 12852 12874 12651 12652 0 -166.70(-1.30%)
Feb 27, 2018 12987 13018 12819 12819 0 -180.40(-1.39%)
Feb 26, 2018 12922 13006 12882 13000 0 +115.50(+0.90%)
Feb 23, 2018 12766 12885 12755 12884 0 +172.30(+1.36%)
Feb 22, 2018 12733 12828 12687 12712 0 +16.30(+0.13%)
Feb 21, 2018 12777 12897 12695 12696 0 -67.80(-0.53%)
Feb 20, 2018 12817 12856 12730 12763 0 -111.10(-0.86%)
Feb 16, 2018 12874 12874 12874 12874 0 +17.50(+0.14%)
Feb 15, 2018 12817 12858 12737 12857 0 +110.20(+0.86%)
Feb 14, 2018 12516 12761 12504 12747 0 +172.30(+1.37%)
Feb 13, 2018 12512 12600 12482 12574 0 +14.20(+0.11%)
Feb 12, 2018 12496 12627 12417 12560 0 +154.40(+1.24%)
Feb 09, 2018 12364 12485 12049 12406 0 +135.10(+1.10%)
Feb 08, 2018 12702 12702 12271 12271 0 -416.40(-3.28%)
Feb 07, 2018 12697 12867 12685 12687 0 -58.40(-0.46%)
Feb 06, 2018 12387 12779 12338 12746 0 +172.60(+1.37%)
Feb 05, 2018 12974 13033 12518 12573 0 -512.40(-3.92%)
Feb 02, 2018 13294 13294 13076 13085 0 -296.70(-2.22%)
Feb 01, 2018 13339 13415 13324 13382 0 +14.00(+0.10%)
Jan 31, 2018 13417 13443 13320 13368 0 -7.50(-0.06%)
Jan 30, 2018 13441 13447 13369 13376 0 -149.20(-1.10%)
Jan 29, 2018 13593 13606 13521 13525 0 -112.30(-0.82%)
Jan 26, 2018 13547 13637 13539 13637 0 +124.30(+0.92%)
Jan 25, 2018 13549 13556 13480 13513 0 +5.00(+0.04%)
Jan 24, 2018 13520 13556 13453 13508 0 +33.60(+0.25%)
Jan 23, 2018 13482 13435 13474 0 +3.70(+0.03%)
Jan 22, 2018 13388 13470 13381 13470 0 +85.90(+0.64%)
Jan 19, 2018 13343 13384 13332 13384 0 +68.60(+0.52%)
Jan 18, 2018 13342 13353 13300 13316 0 -36.50(-0.27%)
Jan 17, 2018 13282 13377 13255 13352 0 +105.50(+0.80%)
Jan 16, 2018 13344 13372 13215 13247 0 -47.40(-0.36%)
Jan 12, 2018 13294 13294 13294 0 +83.50(+0.63%)
Jan 11, 2018 13107 13211 13107 13211 0 +104.20(+0.80%)
Jan 10, 2018 13131 13107 0 -14.20(-0.11%)
Jan 09, 2018 13124 13157 13111 13121 0 +6.50(+0.05%)
Jan 08, 2018 13097 13117 13065 13114 0 +11.10(+0.08%)
Jan 05, 2018 13066 13104 13039 13103 0 +74.70(+0.57%)
Jan 04, 2018 13000 13045 13000 13028 0 +71.20(+0.55%)
Jan 03, 2018 12911 12963 12907 12957 0 +54.60(+0.42%)
Jan 02, 2018 12861 12903 12856 12903 0 +93.90(+0.73%)
Dec 29, 2017 12809 12809 12809 0 -44.30(-0.34%)
Dec 28, 2017 12840 12854 12824 12853 0 +31.10(+0.24%)
Dec 27, 2017 12809 12834 12809 12822 0 +13.10(+0.10%)
Dec 26, 2017 12794 12820 12794 12809 0 +11.50(+0.09%)
Dec 22, 2017 12797 12797 12797 0 -2.80(-0.02%)
Dec 21, 2017 12771 12825 12771 12800 0 +52.60(+0.41%)
Dec 20, 2017 12783 12792 12742 12748 0 +0.10(+0.00%)
Dec 19, 2017 12803 12807 12751 12748 0 -38.30(-0.30%)
Dec 18, 2017 12760 12812 12760 12786 0 +86.10(+0.68%)
Dec 15, 2017 12650 12724 12650 12700 0 +70.60(+0.56%)
Dec 14, 2017 12707 12714 12629 12629 0 -70.40(-0.55%)
Dec 13, 2017 12709 12740 12700 12700 0 +1.70(+0.01%)
Dec 12, 2017 12681 12717 12675 12698 0 +29.60(+0.23%)
Dec 11, 2017 12643 12643 12668 0 +25.10(+0.20%)
Dec 08, 2017 12605 12643 12588 12643 0 +74.10(+0.59%)
Dec 07, 2017 12518 12581 12512 12569 0 +36.60(+0.29%)
Dec 06, 2017 12550 12566 12524 12532 0 -34.80(-0.28%)
Dec 05, 2017 12636 12640 12560 12567 0 -67.70(-0.54%)
Dec 04, 2017 12686 12705 12633 12635 0 +20.30(+0.16%)
Dec 01, 2017 12637 12649 12464 12615 0 -13.20(-0.10%)
Nov 30, 2017 12596 12674 12585 12628 0 +66.50(+0.53%)
Nov 29, 2017 12530 12580 12530 12561 0 +41.10(+0.33%)
Nov 28, 2017 12412 12524 12410 12520 0 +129.40(+1.04%)
Nov 27, 2017 12421 12427 12390 12391 0 -31.10(-0.25%)
Nov 24, 2017 12424 12432 12419 12422 0 +31.10(+0.25%)
Nov 22, 2017 12391 12391 12391 0 +4.90(+0.04%)
Nov 21, 2017 12353 12397 12353 12386 0 +65.10(+0.53%)
Nov 20, 2017 12307 12331 12295 12321 0 +17.90(+0.15%)
Nov 17, 2017 12281 12315 12277 12303 0 -0.40(-0.00%)
Nov 16, 2017 12259 12322 12259 12303 0 +83.00(+0.68%)
Nov 15, 2017 12222 12251 12179 12220 0 -59.80(-0.49%)
Nov 14, 2017 12317 12317 12238 12280 0 -36.70(-0.30%)
Nov 13, 2017 12281 12328 12272 12317 0 -5.80(-0.05%)
Nov 10, 2017 12324 12332 12304 12323 0 -17.10(-0.14%)
Nov 09, 2017 12326 12351 12268 12340 0 -45.00(-0.36%)
Nov 08, 2017 12361 12390 12344 12385 0 +13.50(+0.11%)
Nov 07, 2017 12399 12416 12345 12371 0 -29.70(-0.24%)
Nov 06, 2017 12373 12411 12366 12401 0 +27.80(+0.22%)
Nov 03, 2017 12361 12376 12341 12373 0 +0.10(+0.00%)
Nov 02, 2017 12359 12377 12317 12373 0 +10.10(+0.08%)
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.