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
NVIDIA Corp
(NQ:
NVDA
)
135.58
+4.60 (+3.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2004
0.7277
0.7287
0.6944
0.6971
55,945,864
-0.03(-4.29%)
Apr 29, 2004
0.7450
0.7498
0.7185
0.7284
70,336,912
-0.02(-2.77%)
Apr 28, 2004
0.7525
0.7640
0.7433
0.7491
51,106,544
-0.00(-0.41%)
Apr 27, 2004
0.7647
0.7878
0.7494
0.7521
53,933,732
-0.01(-0.85%)
Apr 26, 2004
0.7912
0.7946
0.7566
0.7586
46,879,500
-0.03(-3.92%)
Apr 23, 2004
0.7820
0.8027
0.7797
0.7895
48,397,104
+0.02(+2.20%)
Apr 22, 2004
0.7640
0.7854
0.7450
0.7725
75,847,376
+0.00(+0.58%)
Apr 21, 2004
0.7691
0.7949
0.7623
0.7681
75,100,352
+0.00(+0.13%)
Apr 20, 2004
0.8031
0.8119
0.7667
0.7671
56,033,516
-0.03(-4.24%)
Apr 19, 2004
0.8024
0.8068
0.7868
0.8011
56,996,412
-0.00(-0.13%)
Apr 16, 2004
0.8221
0.8262
0.8004
0.8021
71,394,000
-0.03(-3.28%)
Apr 15, 2004
0.8632
0.8670
0.8255
0.8293
90,297,304
-0.05(-5.24%)
Apr 14, 2004
0.8663
0.8914
0.8564
0.8751
55,820,268
+0.00(+0.51%)
Apr 13, 2004
0.8996
0.9003
0.8663
0.8707
48,317,300
-0.02(-2.32%)
Apr 12, 2004
0.9155
0.9196
0.8860
0.8914
48,381,404
-0.02(-1.87%)
Apr 08, 2004
0.9030
0.9172
0.8962
0.9084
48,746,412
+0.03(+2.85%)
Apr 07, 2004
0.8931
0.8952
0.8676
0.8833
48,836,684
-0.00(-0.54%)
Apr 06, 2004
0.9070
0.9135
0.8833
0.8880
68,124,616
-0.04(-4.04%)
Apr 05, 2004
0.8887
0.9291
0.8887
0.9254
62,939,916
+0.03(+3.57%)
Apr 02, 2004
0.9003
0.9060
0.8731
0.8935
70,844,528
+0.01(+1.43%)
Apr 01, 2004
0.9067
0.9162
0.8585
0.8809
143,855,552
-0.02(-1.78%)
Mar 31, 2004
0.8931
0.9064
0.8884
0.8969
65,943,720
+0.01(+0.92%)
Mar 30, 2004
0.8573
0.8928
0.8564
0.8887
79,061,816
+0.03(+2.99%)
Mar 29, 2004
0.8377
0.8741
0.8374
0.8629
107,471,056
+0.04(+4.31%)
Mar 26, 2004
0.8272
0.8401
0.8160
0.8272
60,141,508
-0.00(-0.29%)
Mar 25, 2004
0.7929
0.8337
0.7915
0.8296
108,708,688
+0.05(+5.81%)
Mar 24, 2004
0.7491
0.7966
0.7474
0.7841
85,837,384
+0.03(+4.48%)
Mar 23, 2004
0.7576
0.7657
0.7419
0.7504
62,799,928
+0.00(+0.41%)
Mar 22, 2004
0.7416
0.7532
0.7304
0.7474
63,043,268
-0.01(-0.77%)
Mar 19, 2004
0.7596
0.7657
0.7487
0.7532
49,505,216
-0.01(-1.16%)
Mar 18, 2004
0.7494
0.7712
0.7474
0.7620
57,575,976
+0.01(+1.13%)
Mar 17, 2004
0.7474
0.7606
0.7443
0.7535
57,203,116
+0.02(+2.45%)
Mar 16, 2004
0.7127
0.7389
0.7093
0.7355
65,379,852
+0.03(+4.29%)
Mar 15, 2004
0.7165
0.7202
0.7009
0.7053
45,921,844
-0.02(-2.26%)
Mar 12, 2004
0.7137
0.7304
0.7083
0.7216
41,205,504
+0.01(+2.12%)
Mar 11, 2004
0.7025
0.7277
0.7025
0.7066
57,802,308
-0.01(-0.76%)
Mar 10, 2004
0.7226
0.7351
0.7070
0.7120
52,531,260
-0.01(-1.46%)
Mar 09, 2004
0.7338
0.7345
0.7103
0.7226
40,471,560
-0.01(-0.70%)
Mar 08, 2004
0.7538
0.7644
0.7219
0.7277
50,714,064
-0.03(-3.47%)
Mar 05, 2004
0.7423
0.7712
0.7396
0.7538
38,689,684
-0.01(-0.72%)
Mar 04, 2004
0.7504
0.7606
0.7443
0.7593
45,080,620
+0.02(+2.19%)
Mar 03, 2004
0.7508
0.7508
0.7307
0.7430
60,233,088
-0.01(-1.31%)
Mar 02, 2004
0.7674
0.7735
0.7498
0.7528
88,709,056
-0.01(-1.86%)
Mar 01, 2004
0.7538
0.7684
0.7528
0.7671
55,232,852
+0.01(+1.48%)
Feb 27, 2004
0.7712
0.7718
0.7443
0.7559
64,950,736
-0.01(-1.77%)
Feb 26, 2004
0.7756
0.7769
0.7599
0.7695
37,612,972
+0.01(+0.67%)
Feb 25, 2004
0.7613
0.7790
0.7562
0.7644
71,137,576
+0.00(+0.58%)
Feb 24, 2004
0.7780
0.7878
0.7515
0.7599
77,228,920
-0.03(-3.99%)
Feb 23, 2004
0.8187
0.8201
0.7807
0.7915
93,552,296
-0.03(-3.48%)
Feb 20, 2004
0.7987
0.8221
0.7943
0.8201
67,388,056
+0.02(+2.51%)
Feb 19, 2004
0.8102
0.8245
0.7983
0.8000
68,889,960
-0.00(-0.04%)
Feb 18, 2004
0.8014
0.8068
0.7949
0.8004
34,979,412
+0.00(+0.00%)
Feb 17, 2004
0.7949
0.8027
0.7837
0.8004
62,847,028
+0.01(+1.12%)
Feb 13, 2004
0.7797
0.8116
0.7712
0.7915
190,544,048
-0.01(-0.93%)
Feb 12, 2004
0.8194
0.8238
0.7865
0.7990
108,023,152
-0.02(-3.01%)
Feb 11, 2004
0.8062
0.8265
0.8034
0.8238
80,465,600
+0.03(+3.50%)
Feb 10, 2004
0.7698
0.7966
0.7698
0.7960
55,626,644
+0.03(+3.67%)
Feb 09, 2004
0.7763
0.7915
0.7674
0.7678
40,775,080
-0.01(-0.70%)
Feb 06, 2004
0.7657
0.7841
0.7616
0.7732
51,362,968
+0.02(+2.29%)
Feb 05, 2004
0.7487
0.7644
0.7440
0.7559
36,193,492
+0.01(+1.51%)
Feb 04, 2004
0.7545
0.7606
0.7436
0.7447
47,631,760
-0.02(-2.71%)
Feb 03, 2004
0.7661
0.7793
0.7552
0.7654
46,199,196
-0.00(-0.35%)
Feb 02, 2004
0.7620
0.7830
0.7542
0.7681
61,235,228
+0.01(+1.62%)
Jan 30, 2004
0.7427
0.7729
0.7382
0.7559
50,867,132
+0.01(+1.55%)
Jan 29, 2004
0.7691
0.7729
0.7185
0.7443
101,409,808
-0.02(-2.92%)
Jan 28, 2004
0.7780
0.7909
0.7627
0.7667
67,079,304
-0.00(-0.27%)
Jan 27, 2004
0.7990
0.8119
0.7627
0.7688
101,900,416
-0.05(-5.71%)
Jan 26, 2004
0.7895
0.8187
0.7834
0.8153
42,929,812
+0.03(+3.94%)
Jan 23, 2004
0.7983
0.8143
0.7827
0.7844
52,666,012
-0.02(-2.24%)
Jan 22, 2004
0.8238
0.8391
0.7926
0.8024
66,075,856
-0.02(-2.32%)
Jan 21, 2004
0.8544
0.8574
0.8201
0.8214
53,992,604
-0.04(-4.62%)
Jan 20, 2004
0.8478
0.8625
0.8384
0.8612
53,182,780
+0.02(+2.80%)
Jan 16, 2004
0.8354
0.8449
0.8258
0.8377
49,271,032
+0.01(+1.54%)
Jan 15, 2004
0.8174
0.8320
0.8031
0.8251
66,437,500
+0.00(+0.15%)
Jan 14, 2004
0.8357
0.8459
0.8160
0.8238
59,439,748
-0.01(-0.74%)
Jan 13, 2004
0.8707
0.8792
0.8208
0.8299
94,429,400
-0.05(-5.16%)
Jan 12, 2004
0.8683
0.8778
0.8602
0.8751
59,092,076
+0.01(+1.14%)
Jan 09, 2004
0.8473
0.8758
0.8405
0.8653
83,574,376
+0.01(+1.43%)
Jan 08, 2004
0.8605
0.8646
0.8449
0.8530
47,192,168
+0.00(+0.36%)
Jan 07, 2004
0.8330
0.8540
0.8272
0.8500
73,375,504
+0.01(+0.89%)
Jan 06, 2004
0.8072
0.8537
0.8034
0.8425
120,552,520
+0.03(+4.07%)
Jan 05, 2004
0.7960
0.8150
0.7888
0.8095
62,737,132
+0.03(+3.25%)
Jan 02, 2004
0.8007
0.8116
0.7841
0.7841
47,578,120
-0.00(-0.52%)
Dec 31, 2003
0.8065
0.8102
0.7752
0.7881
54,224,172
-0.02(-2.32%)
Dec 30, 2003
0.7966
0.8221
0.7960
0.8068
60,092,084
+0.00(+0.21%)
Dec 29, 2003
0.7871
0.8078
0.7834
0.8051
82,505,584
+0.03(+4.22%)
Dec 26, 2003
0.7464
0.7769
0.7433
0.7725
39,679,084
+0.03(+4.32%)
Dec 24, 2003
0.7457
0.7481
0.7385
0.7406
22,986,642
-0.01(-0.73%)
Dec 23, 2003
0.7141
0.7532
0.7137
0.7460
78,877,312
+0.03(+4.08%)
Dec 22, 2003
0.7053
0.7185
0.6981
0.7168
40,471,872
+0.00(+0.14%)
Dec 19, 2003
0.7229
0.7338
0.7080
0.7158
100,090,264
+0.01(+1.49%)
Dec 18, 2003
0.6910
0.7124
0.6901
0.7053
47,416,600
+0.02(+2.27%)
Dec 17, 2003
0.6975
0.6998
0.6781
0.6896
54,414,016
-0.01(-1.93%)
Dec 16, 2003
0.6896
0.7076
0.6774
0.7032
65,588,052
+0.01(+1.37%)
Dec 15, 2003
0.7287
0.7298
0.6917
0.6937
67,831,888
-0.01(-2.02%)
Dec 12, 2003
0.7212
0.7260
0.6964
0.7080
76,364,056
-0.00(-0.67%)
Dec 11, 2003
0.6772
0.7186
0.6757
0.7127
67,206,184
+0.04(+5.24%)
Dec 10, 2003
0.6628
0.6811
0.6624
0.6772
61,982,280
+0.01(+2.18%)
Dec 09, 2003
0.6978
0.7046
0.6624
0.6628
65,183,716
-0.04(-5.20%)
Dec 08, 2003
0.6940
0.7063
0.6879
0.6991
37,090,080
+0.01(+0.73%)
Dec 05, 2003
0.7171
0.7195
0.6883
0.6940
52,366,496
-0.02(-3.22%)
Dec 04, 2003
0.7233
0.7362
0.7002
0.7171
56,901,232
-0.00(-0.52%)
Dec 03, 2003
0.7304
0.7542
0.7192
0.7209
76,856,744
-0.01(-1.03%)
Dec 02, 2003
0.7270
0.7433
0.7239
0.7284
61,669,552
-0.00(-0.42%)
Dec 01, 2003
0.7294
0.7368
0.7209
0.7314
57,452,384
+0.01(+1.41%)
Nov 28, 2003
0.7243
0.7263
0.7151
0.7212
22,473,548
-0.00(-0.47%)
Nov 26, 2003
0.7358
0.7382
0.7110
0.7246
46,729,336
+0.00(+0.09%)
Nov 25, 2003
0.7148
0.7301
0.7066
0.7239
85,690,608
+0.01(+1.72%)
Nov 24, 2003
0.6777
0.7134
0.6730
0.7117
102,540,144
+0.04(+6.51%)
Nov 21, 2003
0.6686
0.6777
0.6587
0.6682
58,555,996
-0.00(-0.05%)
Nov 20, 2003
0.6760
0.6910
0.6658
0.6686
80,486,400
-0.02(-2.67%)
Nov 19, 2003
0.6730
0.6896
0.6706
0.6869
61,869,836
+0.02(+2.80%)
Nov 18, 2003
0.6947
0.7032
0.6658
0.6682
108,004,000
-0.01(-1.45%)
Nov 17, 2003
0.6723
0.6862
0.6660
0.6781
64,607,392
-0.01(-1.06%)
Nov 14, 2003
0.7304
0.7304
0.6832
0.6853
96,678,360
-0.04(-5.91%)
Nov 13, 2003
0.7280
0.7385
0.7239
0.7284
63,188,552
+0.00(+0.05%)
Nov 12, 2003
0.7161
0.7304
0.7127
0.7280
67,212,712
+0.01(+1.32%)
Nov 11, 2003
0.7202
0.7328
0.7056
0.7185
87,063,504
-0.02(-2.49%)
Nov 10, 2003
0.7413
0.7515
0.7324
0.7368
131,797,288
-0.00(-0.28%)
Nov 07, 2003
0.7358
0.7494
0.7202
0.7389
467,914,016
+0.12(+19.70%)
Nov 06, 2003
0.6254
0.6285
0.6061
0.6173
125,734,456
+0.00(+0.17%)
Nov 05, 2003
0.6013
0.6224
0.5914
0.6162
96,089,488
+0.00(+0.39%)
Nov 04, 2003
0.6251
0.6268
0.6098
0.6139
76,235,008
-0.01(-0.93%)
Nov 03, 2003
0.5976
0.6234
0.5948
0.6196
70,241,632
+0.02(+3.17%)
Oct 31, 2003
0.6149
0.6200
0.5911
0.6006
65,134,836
-0.01(-2.00%)
Oct 30, 2003
0.6210
0.6360
0.6085
0.6129
58,232,864
-0.01(-1.31%)
Oct 29, 2003
0.6027
0.6285
0.6023
0.6210
53,810,652
+0.00(+0.00%)
Oct 28, 2003
0.5921
0.6244
0.5894
0.6210
104,213,248
+0.04(+6.28%)
Oct 27, 2003
0.5843
0.5911
0.5802
0.5843
27,752,486
+0.00(+0.53%)
Oct 24, 2003
0.5775
0.5864
0.5721
0.5813
48,777,812
-0.00(-0.35%)
Oct 23, 2003
0.5775
0.5945
0.5765
0.5833
49,310,280
-0.00(-0.46%)
Oct 22, 2003
0.5870
0.6006
0.5830
0.5860
67,800,168
-0.01(-1.71%)
Oct 21, 2003
0.5891
0.6074
0.5809
0.5962
82,637,392
+0.02(+3.05%)
Oct 20, 2003
0.5663
0.5792
0.5629
0.5785
50,645,116
+0.01(+2.22%)
Oct 17, 2003
0.5809
0.5921
0.5653
0.5660
50,110,160
-0.02(-2.91%)
Oct 16, 2003
0.5772
0.5864
0.5717
0.5830
41,339,824
+0.01(+1.00%)
Oct 15, 2003
0.5914
0.6023
0.5734
0.5772
76,657,776
-0.01(-1.28%)
Oct 14, 2003
0.5680
0.5864
0.5646
0.5847
67,928,680
+0.01(+1.83%)
Oct 13, 2003
0.5748
0.5860
0.5704
0.5741
47,395,916
+0.01(+1.02%)
Oct 10, 2003
0.5673
0.5724
0.5605
0.5683
44,964,692
+0.01(+1.76%)
Oct 09, 2003
0.5588
0.5802
0.5541
0.5585
92,868,840
+0.01(+1.42%)
Oct 08, 2003
0.5707
0.5758
0.5473
0.5507
80,137,600
-0.02(-3.51%)
Oct 07, 2003
0.5656
0.5707
0.5578
0.5707
55,646,556
+0.01(+0.90%)
Oct 06, 2003
0.5711
0.5768
0.5609
0.5656
40,638,860
-0.00(-0.77%)
Oct 03, 2003
0.5707
0.5843
0.5609
0.5700
93,993,840
+0.01(+2.63%)
Oct 02, 2003
0.5435
0.5633
0.5418
0.5554
90,194,888
+0.01(+1.55%)
Oct 01, 2003
0.5435
0.5534
0.5422
0.5469
95,483,416
+0.00(+0.81%)
Sep 30, 2003
0.5371
0.5609
0.5351
0.5425
111,073,200
+0.00(+0.13%)
Sep 29, 2003
0.5439
0.5633
0.5334
0.5418
210,828,016
-0.03(-5.40%)
Sep 26, 2003
0.5938
0.5955
0.5649
0.5728
97,532,288
-0.02(-3.82%)
Sep 25, 2003
0.6088
0.6196
0.5928
0.5955
79,860,064
-0.01(-1.46%)
Sep 24, 2003
0.6397
0.6455
0.6047
0.6044
172,185,504
-0.05(-7.54%)
Sep 23, 2003
0.6485
0.6574
0.6400
0.6536
68,162,376
+0.01(+0.94%)
Sep 22, 2003
0.6607
0.6621
0.6420
0.6475
80,090,552
-0.03(-3.93%)
Sep 19, 2003
0.6874
0.6917
0.6679
0.6740
70,558,232
-0.01(-0.80%)
Sep 18, 2003
0.6706
0.6798
0.6631
0.6794
65,803,576
+0.01(+0.76%)
Sep 17, 2003
0.6706
0.6872
0.6652
0.6743
98,422,176
+0.01(+1.17%)
Sep 16, 2003
0.6478
0.6685
0.6478
0.6665
67,669,576
+0.02(+3.10%)
Sep 15, 2003
0.6628
0.6663
0.6441
0.6465
65,025,308
-0.01(-1.65%)
Sep 12, 2003
0.6424
0.6716
0.6353
0.6574
126,830,944
+0.01(+1.47%)
Sep 11, 2003
0.6652
0.6845
0.6217
0.6478
285,016,064
-0.01(-1.29%)
Sep 10, 2003
0.6845
0.7029
0.6509
0.6563
150,548,704
-0.05(-6.85%)
Sep 09, 2003
0.6455
0.7294
0.6366
0.7046
271,565,664
+0.04(+6.14%)
Sep 08, 2003
0.6448
0.6713
0.6370
0.6638
164,699,040
+0.03(+4.60%)
Sep 05, 2003
0.6067
0.6489
0.5996
0.6346
130,690,360
+0.03(+4.77%)
Sep 04, 2003
0.6023
0.6200
0.5979
0.6057
81,565,856
+0.01(+0.96%)
Sep 03, 2003
0.6210
0.6227
0.5969
0.5999
92,700,608
-0.01(-1.94%)
Sep 02, 2003
0.6281
0.6336
0.6088
0.6118
77,881,752
-0.01(-0.88%)
Aug 29, 2003
0.6081
0.6200
0.6057
0.6173
58,268,056
+0.01(+1.34%)
Aug 28, 2003
0.6315
0.6349
0.6020
0.6091
90,373,184
-0.02(-2.61%)
Aug 27, 2003
0.6112
0.6319
0.6047
0.6254
62,107,848
+0.02(+3.02%)
Aug 26, 2003
0.6091
0.6183
0.5904
0.6071
83,838,336
-0.01(-1.60%)
Aug 25, 2003
0.6322
0.6322
0.6114
0.6169
47,480,000
-0.00(-0.55%)
Aug 22, 2003
0.6529
0.6618
0.6200
0.6203
109,326,192
+0.00(+0.71%)
Aug 21, 2003
0.6140
0.6217
0.6047
0.6159
70,856,304
+0.02(+2.73%)
Aug 20, 2003
0.5996
0.6108
0.5864
0.5996
95,175,864
-0.01(-1.40%)
Aug 19, 2003
0.5775
0.6115
0.5772
0.6081
153,175,728
+0.04(+7.64%)
Aug 18, 2003
0.5575
0.5649
0.5476
0.5649
78,466,552
+0.02(+2.97%)
Aug 15, 2003
0.5469
0.5520
0.5435
0.5486
23,742,616
-0.00(-0.31%)
Aug 14, 2003
0.5510
0.5592
0.5442
0.5503
166,845,920
-0.02(-3.46%)
Aug 13, 2003
0.5687
0.5792
0.5544
0.5700
75,662,912
+0.00(+0.66%)
Aug 12, 2003
0.5622
0.5677
0.5531
0.5663
83,551,824
+0.01(+2.02%)
Aug 11, 2003
0.5351
0.5622
0.5315
0.5551
183,372,080
+0.03(+5.42%)
Aug 08, 2003
0.5622
0.5646
0.5184
0.5266
410,976,992
-0.13(-19.69%)
Aug 07, 2003
0.6631
0.6726
0.6468
0.6557
127,825,240
-0.01(-1.38%)
Aug 06, 2003
0.6839
0.6930
0.6482
0.6648
111,845,936
-0.03(-4.07%)
Aug 05, 2003
0.7131
0.7294
0.6872
0.6930
116,118,768
-0.00(-0.29%)
Aug 04, 2003
0.6692
0.7073
0.6651
0.6951
155,804,048
+0.03(+3.75%)
Aug 01, 2003
0.6489
0.6754
0.6424
0.6699
83,601,536
+0.02(+3.30%)
Jul 31, 2003
0.6557
0.6652
0.6417
0.6485
97,868,304
+0.01(+1.22%)
Jul 30, 2003
0.6455
0.6529
0.6366
0.6407
86,093,808
-0.01(-1.10%)
Jul 29, 2003
0.6305
0.6849
0.6237
0.6478
304,828,608
-0.05(-6.57%)
Jul 28, 2003
0.7212
0.7229
0.6903
0.6934
78,224,520
-0.02(-3.09%)
Jul 25, 2003
0.7056
0.7195
0.6794
0.7154
109,263,400
+0.01(+1.59%)
Jul 24, 2003
0.7460
0.7515
0.6981
0.7042
121,898,744
-0.03(-3.89%)
Jul 23, 2003
0.7226
0.7372
0.7008
0.7328
66,085,012
+0.01(+1.32%)
Jul 22, 2003
0.7314
0.7368
0.7192
0.7233
63,570,504
+0.01(+1.67%)
Jul 21, 2003
0.7263
0.7287
0.6944
0.7114
107,580,952
-0.01(-1.51%)
Jul 18, 2003
0.7328
0.7351
0.6954
0.7222
139,768,496
-0.03(-3.36%)
Jul 17, 2003
0.7630
0.7729
0.7372
0.7474
93,036,832
-0.04(-5.01%)
Jul 16, 2003
0.8116
0.8153
0.7678
0.7868
96,061,568
-0.01(-1.24%)
Jul 15, 2003
0.8357
0.8394
0.7888
0.7966
125,058,232
-0.03(-3.26%)
Jul 14, 2003
0.8510
0.8562
0.8194
0.8235
76,056,704
-0.01(-0.78%)
Jul 11, 2003
0.8354
0.8405
0.8228
0.8299
53,966,440
+0.00(+0.54%)
Jul 10, 2003
0.8340
0.8449
0.8109
0.8255
70,487,368
-0.04(-4.10%)
Jul 09, 2003
0.8411
0.8748
0.8396
0.8608
82,390,072
+0.02(+2.30%)
Jul 08, 2003
0.8276
0.8527
0.8255
0.8415
65,873,072
-0.01(-1.12%)
Jul 07, 2003
0.8095
0.8554
0.8092
0.8510
91,886,856
+0.05(+6.55%)
Jul 03, 2003
0.7892
0.8194
0.7875
0.7987
45,889,136
-0.01(-1.14%)
Jul 02, 2003
0.8177
0.8282
0.7970
0.8078
92,509,600
-0.00(-0.29%)
Jul 01, 2003
0.7684
0.8112
0.7613
0.8102
106,538,256
+0.03(+4.10%)
Jun 30, 2003
0.7766
0.7919
0.7678
0.7783
60,048,620
+0.01(+1.46%)
Jun 27, 2003
0.7895
0.7966
0.7627
0.7671
77,268,168
-0.01(-1.70%)
Jun 26, 2003
0.7817
0.7909
0.7572
0.7803
104,714,520
+0.00(+0.13%)
Jun 25, 2003
0.7763
0.8078
0.7732
0.7793
115,802,168
+0.01(+0.66%)
Jun 24, 2003
0.7712
0.7881
0.7494
0.7742
110,476,168
-0.00(-0.22%)
Jun 23, 2003
0.8038
0.8078
0.7599
0.7759
80,271,976
-0.03(-3.55%)
Jun 20, 2003
0.8218
0.8221
0.7915
0.8044
103,295,040
-0.01(-1.05%)
Jun 19, 2003
0.8693
0.8739
0.8085
0.8129
130,048,000
-0.05(-6.08%)
Jun 18, 2003
0.8255
0.8822
0.8187
0.8656
122,452,144
+0.03(+3.83%)
Jun 17, 2003
0.8330
0.8391
0.8085
0.8337
109,058,000
+0.02(+2.38%)
Jun 16, 2003
0.8068
0.8245
0.7535
0.8143
207,818,544
+0.02(+2.13%)
Jun 13, 2003
0.8272
0.8510
0.7915
0.7973
199,199,616
-0.07(-7.78%)
Jun 12, 2003
0.8839
0.8935
0.8619
0.8646
114,130,192
-0.01(-1.51%)
Jun 11, 2003
0.8717
0.8856
0.8561
0.8778
102,945,728
+0.00(+0.08%)
Jun 10, 2003
0.8646
0.8778
0.8551
0.8772
61,481,184
+0.01(+1.45%)
Jun 09, 2003
0.8697
0.8921
0.8513
0.8646
78,513,648
-0.01(-1.20%)
Jun 06, 2003
0.9380
0.9427
0.8683
0.8751
150,871,856
-0.03(-3.05%)
Jun 05, 2003
0.8659
0.9057
0.8544
0.9026
131,863,888
+0.03(+2.86%)
Jun 04, 2003
0.8544
0.8782
0.8411
0.8775
128,276,592
+0.02(+2.38%)
Jun 03, 2003
0.8303
0.8826
0.8201
0.8571
174,266,464
+0.02(+2.06%)
Jun 02, 2003
0.9070
0.9132
0.8343
0.8398
170,921,200
-0.05(-5.54%)
May 30, 2003
0.9003
0.9047
0.8782
0.8890
233,607,312
+0.07(+8.10%)
May 29, 2003
0.7695
0.8486
0.7678
0.8225
250,647,616
+0.05(+6.84%)
May 28, 2003
0.7695
0.7780
0.7508
0.7698
135,128,048
-0.00(-0.26%)
May 27, 2003
0.7015
0.7746
0.6879
0.7718
183,116,960
+0.06(+8.86%)
May 23, 2003
0.7134
0.7270
0.7059
0.7090
94,881,504
-0.00(-0.52%)
May 22, 2003
0.7114
0.7192
0.6947
0.7127
97,325,368
+0.00(+0.33%)
May 21, 2003
0.6866
0.7107
0.6828
0.7103
99,357,120
+0.02(+3.51%)
May 20, 2003
0.6825
0.6913
0.6794
0.6862
96,752,344
+0.01(+1.56%)
May 19, 2003
0.7127
0.7195
0.6730
0.6757
133,445,592
-0.05(-6.44%)
May 16, 2003
0.7066
0.7348
0.7056
0.7222
111,652,312
+0.01(+0.95%)
May 15, 2003
0.7019
0.7168
0.6981
0.7154
121,052,288
+0.02(+3.44%)
May 14, 2003
0.6947
0.7032
0.6828
0.6917
105,593,680
-0.00(-0.10%)
May 13, 2003
0.6801
0.7032
0.6777
0.6923
199,745,168
-0.01(-1.88%)
May 12, 2003
0.7277
0.7440
0.6998
0.7056
329,216,224
-0.02(-2.81%)
May 09, 2003
0.6397
0.7314
0.6217
0.7260
1,007,267,392
+0.18(+33.06%)
May 08, 2003
0.5385
0.5673
0.5317
0.5456
231,588,640
+0.00(+0.06%)
May 07, 2003
0.5459
0.5588
0.5357
0.5452
98,243,776
-0.01(-1.59%)
May 06, 2003
0.5507
0.5683
0.5412
0.5541
125,100,096
+0.00(+0.12%)
May 05, 2003
0.5452
0.5789
0.5357
0.5534
172,224,240
+0.01(+2.45%)
May 02, 2003
0.4963
0.5435
0.4936
0.5402
184,870,048
+0.05(+10.26%)
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.