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

NVIDIA Corp (NQ: NVDA )

133.15 +2.17 (+1.66%)
Streaming Delayed Price Updated: 10:59 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.960 2.997 2.940 2.981 28,593,908 +0.00(+0.15%)
Apr 27, 2012 2.997 3.014 2.944 2.976 51,826,252 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.976 3.002 58,787,556 +0.00(+0.08%)
Apr 25, 2012 2.983 3.022 2.928 2.999 79,274,312 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,591,560 -0.09(-3.10%)
Apr 23, 2012 3.018 3.046 2.960 3.034 76,999,208 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.063 3.070 55,564,084 -0.06(-1.94%)
Apr 19, 2012 3.139 3.258 3.116 3.131 72,732,488 -0.05(-1.55%)
Apr 18, 2012 3.194 3.210 3.141 3.180 43,693,908 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.203 3.215 50,227,844 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.155 3.208 50,514,756 -0.04(-1.20%)
Apr 13, 2012 3.336 3.354 3.245 3.247 33,942,348 -0.12(-3.54%)
Apr 12, 2012 3.293 3.384 3.279 3.366 41,960,612 +0.08(+2.37%)
Apr 11, 2012 3.290 3.359 3.279 3.288 40,662,520 +0.04(+1.27%)
Apr 10, 2012 3.297 3.343 3.231 3.247 51,281,540 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.311 39,849,532 -0.04(-1.30%)
Apr 05, 2012 3.364 3.405 3.343 3.355 41,001,000 -0.00(-0.14%)
Apr 04, 2012 3.405 3.449 3.339 3.359 54,065,888 -0.10(-2.85%)
Apr 03, 2012 3.540 3.544 3.440 3.458 46,933,068 -0.06(-1.63%)
Apr 02, 2012 3.522 3.552 3.465 3.515 44,408,872 -0.01(-0.42%)
Mar 30, 2012 3.522 3.552 3.472 3.530 57,487,224 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.492 40,634,288 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.476 97,300,344 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.382 3.398 45,787,352 +0.02(+0.68%)
Mar 26, 2012 3.368 3.391 3.336 3.375 31,424,792 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.335 34,393,980 +0.02(+0.73%)
Mar 22, 2012 3.290 3.339 3.281 3.311 46,354,460 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.265 3.316 51,006,932 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.272 3.302 49,019,872 -0.06(-1.64%)
Mar 19, 2012 3.366 3.382 3.341 3.357 44,199,032 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.327 3.348 46,702,032 +0.00(+0.14%)
Mar 15, 2012 3.304 3.362 3.293 3.343 41,689,632 +0.05(+1.50%)
Mar 14, 2012 3.391 3.397 3.284 3.294 80,209,664 -0.10(-2.87%)
Mar 13, 2012 3.359 3.410 3.343 3.391 60,336,228 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.336 3.344 32,702,062 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.398 40,103,644 -0.01(-0.24%)
Mar 08, 2012 3.405 3.442 3.387 3.406 46,974,352 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,188,036 +0.02(+0.61%)
Mar 06, 2012 3.368 3.396 3.316 3.375 51,391,044 -0.03(-0.94%)
Mar 05, 2012 3.501 3.508 3.382 3.407 56,131,996 -0.12(-3.38%)
Mar 02, 2012 3.485 3.577 3.485 3.527 74,582,440 +0.03(+0.85%)
Mar 01, 2012 3.488 3.538 3.474 3.497 49,055,632 +0.02(+0.66%)
Feb 29, 2012 3.527 3.586 3.472 3.474 75,146,096 -0.04(-1.17%)
Feb 28, 2012 3.547 3.589 3.478 3.515 76,305,984 -0.03(-0.90%)
Feb 27, 2012 3.575 3.591 3.496 3.547 81,253,968 -0.07(-2.03%)
Feb 24, 2012 3.660 3.664 3.605 3.621 39,981,116 -0.03(-0.75%)
Feb 23, 2012 3.634 3.669 3.577 3.648 35,320,764 +0.02(+0.57%)
Feb 22, 2012 3.634 3.724 3.623 3.628 53,687,444 -0.02(-0.66%)
Feb 21, 2012 3.632 3.742 3.625 3.652 56,494,880 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.634 111,261,536 -0.14(-3.65%)
Feb 16, 2012 3.453 3.802 3.440 3.772 205,894,032 +0.06(+1.73%)
Feb 15, 2012 3.758 3.875 3.699 3.708 120,872,128 -0.02(-0.43%)
Feb 14, 2012 3.703 3.756 3.671 3.724 49,468,404 +0.02(+0.56%)
Feb 13, 2012 3.738 3.751 3.628 3.703 66,579,020 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.625 3.645 48,003,264 -0.09(-2.48%)
Feb 09, 2012 3.786 3.806 3.731 3.738 61,266,712 -0.00(-0.06%)
Feb 08, 2012 3.609 3.811 3.591 3.740 92,412,104 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.609 44,732,956 +0.01(+0.29%)
Feb 06, 2012 3.609 3.614 3.568 3.599 30,400,886 -0.03(-0.79%)
Feb 03, 2012 3.605 3.657 3.598 3.628 54,028,348 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.407 3.551 75,908,552 +0.13(+3.72%)
Feb 01, 2012 3.426 3.462 3.378 3.423 46,665,560 +0.04(+1.08%)
Jan 31, 2012 3.403 3.405 3.327 3.387 39,084,792 -0.01(-0.20%)
Jan 30, 2012 3.359 3.410 3.309 3.394 43,458,508 -0.03(-0.74%)
Jan 27, 2012 3.352 3.437 3.325 3.419 49,078,212 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,185,216 -0.03(-0.94%)
Jan 25, 2012 3.334 3.414 3.238 3.405 138,916,448 -0.02(-0.60%)
Jan 24, 2012 3.327 3.440 3.325 3.426 79,269,944 +0.08(+2.26%)
Jan 23, 2012 3.263 3.352 3.222 3.350 61,351,084 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.249 3.261 59,557,892 -0.03(-0.91%)
Jan 19, 2012 3.233 3.295 3.199 3.290 66,308,896 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,976,184 +0.11(+3.40%)
Jan 17, 2012 3.196 3.196 3.096 3.100 68,376,696 -0.05(-1.53%)
Jan 13, 2012 3.210 3.217 3.132 3.148 54,991,808 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.233 71,125,024 -0.02(-0.63%)
Jan 11, 2012 3.290 3.320 3.240 3.254 52,798,276 -0.07(-2.00%)
Jan 10, 2012 3.384 3.387 3.297 3.320 59,563,884 -0.01(-0.41%)
Jan 09, 2012 3.336 3.398 3.311 3.334 55,412,052 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,181,716 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.226 3.373 61,441,760 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.256 37,872,488 +0.08(+2.45%)
Dec 30, 2011 3.203 3.226 3.174 3.178 20,384,006 -0.03(-0.79%)
Dec 29, 2011 3.176 3.210 3.130 3.203 22,988,116 +0.06(+1.90%)
Dec 28, 2011 3.224 3.230 3.141 3.144 25,507,512 -0.08(-2.49%)
Dec 27, 2011 3.235 3.274 3.215 3.224 21,337,486 -0.03(-0.78%)
Dec 23, 2011 3.297 3.302 3.222 3.249 27,141,950 +0.10(+3.28%)
Dec 21, 2011 3.169 3.203 3.084 3.146 59,785,668 -0.04(-1.29%)
Dec 20, 2011 3.086 3.199 3.086 3.187 44,426,488 +0.17(+5.66%)
Dec 19, 2011 3.112 3.148 3.006 3.016 50,507,616 -0.08(-2.63%)
Dec 16, 2011 3.112 3.171 3.084 3.098 67,507,944 +0.01(+0.37%)
Dec 15, 2011 3.167 3.187 3.080 3.086 47,420,340 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,342,992 -0.13(-3.89%)
Dec 13, 2011 3.375 3.417 3.219 3.240 56,272,860 -0.09(-2.75%)
Dec 12, 2011 3.343 3.357 3.270 3.332 62,494,740 -0.08(-2.48%)
Dec 09, 2011 3.343 3.444 3.296 3.417 60,603,568 +0.05(+1.43%)
Dec 08, 2011 3.444 3.501 3.357 3.368 53,585,164 -0.11(-3.16%)
Dec 07, 2011 3.476 3.504 3.405 3.478 55,605,364 -0.02(-0.59%)
Dec 06, 2011 3.570 3.577 3.462 3.499 62,315,664 -0.05(-1.42%)
Dec 05, 2011 3.664 3.669 3.520 3.550 70,288,968 -0.06(-1.53%)
Dec 02, 2011 3.667 3.680 3.570 3.605 59,585,252 -0.02(-0.63%)
Dec 01, 2011 3.554 3.637 3.538 3.628 57,757,920 +0.04(+1.22%)
Nov 30, 2011 3.522 3.593 3.492 3.584 79,604,824 +0.17(+4.83%)
Nov 29, 2011 3.396 3.462 3.364 3.419 67,971,392 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,295,272 +0.18(+5.63%)
Nov 25, 2011 3.268 3.343 3.210 3.219 44,332,064 -0.09(-2.77%)
Nov 23, 2011 3.421 3.446 3.309 3.311 89,985,968 -0.15(-4.24%)
Nov 22, 2011 3.391 3.476 3.372 3.458 140,369,600 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 145,004,000 +0.16(+5.03%)
Nov 18, 2011 3.242 3.242 3.159 3.194 54,676,028 -0.03(-0.92%)
Nov 17, 2011 3.336 3.346 3.164 3.224 71,685,264 -0.12(-3.57%)
Nov 16, 2011 3.348 3.437 3.332 3.343 55,863,008 -0.07(-2.02%)
Nov 15, 2011 3.336 3.436 3.327 3.412 55,124,328 +0.04(+1.29%)
Nov 14, 2011 3.435 3.469 3.359 3.368 54,540,748 -0.07(-1.94%)
Nov 11, 2011 3.412 3.462 3.226 3.435 191,006,896 +0.12(+3.52%)
Nov 10, 2011 3.364 3.398 3.235 3.318 107,550,008 +0.03(+1.05%)
Nov 09, 2011 3.378 3.421 3.270 3.284 58,014,644 -0.17(-5.04%)
Nov 08, 2011 3.423 3.478 3.368 3.458 59,934,792 +0.08(+2.31%)
Nov 07, 2011 3.373 3.430 3.302 3.380 66,886,380 -0.02(-0.54%)
Nov 04, 2011 3.329 3.410 3.277 3.398 71,435,712 +0.04(+1.16%)
Nov 03, 2011 3.203 3.366 3.119 3.359 81,634,624 +0.19(+6.04%)
Nov 02, 2011 3.256 3.272 3.102 3.168 104,775,976 -0.06(-1.74%)
Nov 01, 2011 3.270 3.279 3.192 3.224 86,216,240 -0.17(-5.00%)
Oct 31, 2011 3.462 3.483 3.394 3.394 56,690,936 -0.18(-5.13%)
Oct 28, 2011 3.467 3.609 3.458 3.577 53,443,284 +0.08(+2.29%)
Oct 27, 2011 3.476 3.531 3.398 3.497 62,988,260 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.352 54,848,452 +0.04(+1.18%)
Oct 25, 2011 3.396 3.423 3.307 3.313 62,994,092 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,355,956 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.265 3.320 68,529,664 +0.02(+0.49%)
Oct 20, 2011 3.384 3.398 3.174 3.304 107,966,344 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.478 60,763,636 -0.07(-2.00%)
Oct 18, 2011 3.407 3.559 3.387 3.550 64,419,700 +0.12(+3.61%)
Oct 17, 2011 3.563 3.563 3.407 3.426 66,696,284 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.517 3.605 76,627,360 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,093,336 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,729,072 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.352 88,974,424 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,204,332 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.132 3.245 87,996,832 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,298,296 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.891 3.063 93,401,688 +0.11(+3.57%)
Oct 04, 2011 2.640 2.958 2.630 2.958 148,388,688 +0.25(+9.23%)
Oct 03, 2011 2.832 2.921 2.708 2.708 103,536,640 -0.16(-5.60%)
Sep 30, 2011 2.953 2.969 2.864 2.869 73,966,944 -0.13(-4.43%)
Sep 29, 2011 3.132 3.185 2.924 3.002 94,462,520 -0.08(-2.46%)
Sep 28, 2011 3.180 3.261 3.027 3.077 134,743,216 -0.10(-3.03%)
Sep 27, 2011 3.249 3.277 3.148 3.174 85,186,104 +0.00(+0.14%)
Sep 26, 2011 3.201 3.210 3.027 3.169 105,923,648 +0.01(+0.22%)
Sep 23, 2011 3.080 3.251 3.061 3.162 110,314,040 +0.06(+2.07%)
Sep 22, 2011 3.187 3.192 3.038 3.098 143,140,816 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,961,656 -0.07(-1.93%)
Sep 20, 2011 3.515 3.529 3.366 3.382 86,312,080 -0.09(-2.58%)
Sep 19, 2011 3.485 3.511 3.382 3.472 105,189,064 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,720,016 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,029,232 +0.05(+1.41%)
Sep 14, 2011 3.419 3.547 3.417 3.504 168,645,360 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.235 3.332 92,504,080 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.258 99,852,632 +0.08(+2.38%)
Sep 09, 2011 3.224 3.311 3.155 3.183 94,834,376 -0.07(-2.12%)
Sep 08, 2011 3.235 3.313 3.199 3.251 95,959,240 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,058,352 +0.25(+8.12%)
Sep 06, 2011 2.866 3.029 2.839 3.022 75,613,400 +0.06(+2.01%)
Sep 02, 2011 2.976 3.018 2.940 2.963 51,390,152 -0.08(-2.71%)
Sep 01, 2011 3.093 3.160 3.043 3.045 83,103,680 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,950,984 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.022 3.137 74,657,136 +0.07(+2.39%)
Aug 29, 2011 3.068 3.075 2.997 3.063 65,600,472 +0.08(+2.69%)
Aug 26, 2011 2.850 3.013 2.800 2.983 79,884,624 +0.12(+4.25%)
Aug 25, 2011 2.930 2.983 2.857 2.862 75,284,952 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,891,832 -0.04(-1.44%)
Aug 23, 2011 2.804 3.036 2.800 3.034 102,299,160 +0.30(+10.80%)
Aug 22, 2011 2.765 2.797 2.707 2.738 66,710,924 +0.05(+1.79%)
Aug 19, 2011 2.692 2.841 2.671 2.690 83,016,224 -0.05(-1.76%)
Aug 18, 2011 2.804 2.832 2.706 2.738 87,496,592 -0.20(-6.79%)
Aug 17, 2011 2.988 3.038 2.898 2.937 60,327,508 -0.04(-1.39%)
Aug 16, 2011 3.031 3.073 2.924 2.979 78,152,408 -0.09(-2.84%)
Aug 15, 2011 2.983 3.073 2.967 3.066 94,213,896 +0.11(+3.80%)
Aug 12, 2011 3.403 3.407 2.905 2.953 348,426,080 -0.12(-3.95%)
Aug 11, 2011 2.830 3.116 2.830 3.075 116,613,936 +0.25(+8.67%)
Aug 10, 2011 2.878 2.960 2.814 2.830 124,213,768 -0.14(-4.56%)
Aug 09, 2011 2.924 2.969 2.752 2.965 144,987,056 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.717 2.736 118,167,120 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.889 2.969 138,533,744 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,808,072 -0.32(-9.52%)
Aug 03, 2011 3.313 3.407 3.281 3.396 83,428,920 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,887,056 -0.03(-1.03%)
Aug 01, 2011 3.245 3.350 3.217 3.341 111,176,520 +0.17(+5.35%)
Jul 29, 2011 3.139 3.201 3.123 3.171 73,885,624 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.116 3.171 70,668,360 -0.01(-0.18%)
Jul 27, 2011 3.256 3.272 3.169 3.177 71,105,856 -0.12(-3.78%)
Jul 26, 2011 3.288 3.371 3.254 3.302 76,130,584 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.336 3.384 61,809,284 -0.06(-1.60%)
Jul 22, 2011 3.404 3.451 3.357 3.440 80,373,576 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,663,080 +0.15(+4.70%)
Jul 20, 2011 3.272 3.290 3.210 3.219 72,280,792 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,654,732 +0.10(+3.09%)
Jul 18, 2011 3.208 3.226 3.123 3.163 89,202,032 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.233 90,250,744 +0.00(+0.14%)
Jul 14, 2011 3.375 3.396 3.213 3.229 118,729,496 -0.13(-3.96%)
Jul 13, 2011 3.414 3.437 3.329 3.362 69,143,984 -0.01(-0.20%)
Jul 12, 2011 3.398 3.430 3.311 3.368 94,591,712 -0.05(-1.34%)
Jul 11, 2011 3.472 3.485 3.405 3.414 77,887,432 -0.12(-3.50%)
Jul 08, 2011 3.556 3.582 3.508 3.538 67,544,840 -0.07(-1.88%)
Jul 07, 2011 3.611 3.630 3.543 3.606 107,460,096 +0.01(+0.35%)
Jul 06, 2011 3.639 3.646 3.550 3.593 57,729,420 -0.05(-1.32%)
Jul 05, 2011 3.699 3.733 3.609 3.641 58,350,832 -0.06(-1.64%)
Jul 01, 2011 3.655 3.717 3.582 3.702 58,962,116 +0.05(+1.32%)
Jun 30, 2011 3.618 3.694 3.563 3.654 71,118,136 +0.04(+1.24%)
Jun 29, 2011 3.577 3.646 3.453 3.609 104,724,664 +0.06(+1.55%)
Jun 28, 2011 3.534 3.595 3.508 3.554 75,450,792 +0.02(+0.58%)
Jun 27, 2011 3.609 3.632 3.407 3.534 124,457,632 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.586 3.609 57,695,796 -0.11(-2.90%)
Jun 23, 2011 3.563 3.741 3.531 3.717 81,118,496 +0.11(+2.99%)
Jun 22, 2011 3.634 3.683 3.602 3.609 71,054,888 -0.05(-1.38%)
Jun 21, 2011 3.595 3.687 3.561 3.660 76,784,728 +0.08(+2.18%)
Jun 20, 2011 3.600 3.669 3.554 3.582 81,329,488 -0.04(-1.17%)
Jun 17, 2011 3.756 3.758 3.511 3.624 160,049,776 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.657 3.712 111,741,616 -0.13(-3.46%)
Jun 15, 2011 3.877 3.900 3.765 3.845 102,039,848 -0.08(-2.16%)
Jun 14, 2011 3.933 4.017 3.914 3.930 58,282,804 +0.03(+0.85%)
Jun 13, 2011 3.926 3.976 3.871 3.897 62,664,188 -0.03(-0.73%)
Jun 10, 2011 3.990 4.014 3.894 3.926 53,813,260 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.983 80,844,352 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,055,264 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.141 47,311,440 -0.00(-0.06%)
Jun 06, 2011 4.235 4.265 4.139 4.143 47,524,596 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.212 4.233 59,899,536 +0.07(+1.76%)
May 24, 2011 4.164 4.327 4.153 4.160 78,539,432 +0.02(+0.39%)
May 23, 2011 4.088 4.173 4.036 4.143 64,019,160 -0.00(-0.11%)
May 20, 2011 4.068 4.157 4.049 4.148 62,792,408 +0.07(+1.74%)
May 19, 2011 4.169 4.171 4.015 4.077 70,963,656 -0.06(-1.44%)
May 18, 2011 4.059 4.171 4.045 4.137 71,831,504 +0.09(+2.33%)
May 17, 2011 4.045 4.047 3.926 4.043 154,857,440 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.056 4.059 79,387,528 -0.13(-3.06%)
May 13, 2011 4.403 4.414 4.155 4.187 220,834,704 -0.51(-10.93%)
May 12, 2011 4.540 4.705 4.529 4.701 132,495,560 +0.14(+3.17%)
May 11, 2011 4.559 4.604 4.494 4.556 67,295,952 +0.02(+0.46%)
May 10, 2011 4.565 4.570 4.490 4.536 75,283,496 +0.01(+0.15%)
May 09, 2011 4.444 4.552 4.432 4.529 77,008,432 +0.10(+2.23%)
May 06, 2011 4.368 4.471 4.334 4.430 91,707,424 +0.15(+3.54%)
May 05, 2011 4.242 4.329 4.185 4.279 59,165,156 +0.00(+0.05%)
May 04, 2011 4.322 4.370 4.196 4.276 69,706,936 -0.03(-0.75%)
May 03, 2011 4.471 4.485 4.254 4.309 88,233,464 -0.22(-4.76%)
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.