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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.829 8.848 8.606 8.701 32,860,220 -0.16(-1.85%)
Apr 28, 2016 9.081 9.135 8.843 8.865 38,915,636 -0.27(-2.98%)
Apr 27, 2016 8.912 9.142 8.896 9.137 35,972,580 +0.20(+2.28%)
Apr 26, 2016 8.981 9.083 8.895 8.934 21,898,854 +0.01(+0.08%)
Apr 25, 2016 8.885 8.976 8.861 8.927 19,598,648 +0.04(+0.50%)
Apr 22, 2016 8.946 9.008 8.852 8.883 22,819,410 -0.03(-0.38%)
Apr 21, 2016 8.929 8.971 8.878 8.917 18,191,658 -0.01(-0.11%)
Apr 20, 2016 8.878 8.981 8.868 8.927 20,434,362 +0.03(+0.39%)
Apr 19, 2016 9.088 9.105 8.836 8.892 31,558,460 -0.16(-1.79%)
Apr 18, 2016 9.076 9.076 8.966 9.054 31,370,984 -0.04(-0.43%)
Apr 15, 2016 9.020 9.174 8.991 9.093 44,606,556 +0.07(+0.79%)
Apr 14, 2016 8.973 9.061 8.937 9.022 42,523,516 +0.02(+0.27%)
Apr 13, 2016 8.816 9.000 8.816 8.998 35,800,872 +0.22(+2.51%)
Apr 12, 2016 8.816 8.829 8.606 8.777 29,885,632 -0.01(-0.11%)
Apr 11, 2016 8.785 8.932 8.758 8.787 39,558,596 +0.05(+0.62%)
Apr 08, 2016 8.748 8.804 8.646 8.733 26,126,166 +0.06(+0.65%)
Apr 07, 2016 8.711 8.790 8.640 8.677 38,595,684 -0.09(-1.03%)
Apr 06, 2016 8.645 8.772 8.481 8.768 46,278,596 +0.01(+0.14%)
Apr 05, 2016 8.689 8.836 8.655 8.755 34,663,076 -0.01(-0.14%)
Apr 04, 2016 8.927 8.973 8.733 8.768 40,214,112 -0.09(-0.97%)
Apr 01, 2016 8.672 8.858 8.606 8.853 35,554,172 +0.13(+1.46%)
Mar 31, 2016 8.797 8.816 8.657 8.726 38,776,828 -0.03(-0.36%)
Mar 30, 2016 8.699 8.878 8.694 8.758 38,453,916 +0.09(+1.05%)
Mar 29, 2016 8.493 8.687 8.474 8.667 26,725,048 +0.14(+1.61%)
Mar 28, 2016 8.430 8.567 8.420 8.530 27,091,150 +0.09(+1.02%)
Mar 24, 2016 8.356 8.444 8.444 8.444 25,005,424 +0.01(+0.15%)
Mar 23, 2016 8.327 8.493 8.290 8.432 43,793,412 +0.14(+1.71%)
Mar 22, 2016 8.278 8.348 8.187 8.290 24,704,350 -0.01(-0.18%)
Mar 21, 2016 8.207 8.307 8.119 8.305 34,480,360 +0.02(+0.30%)
Mar 18, 2016 8.133 8.388 8.082 8.280 55,686,576 +0.24(+3.02%)
Mar 17, 2016 8.077 8.116 7.928 8.038 36,103,944 -0.07(-0.85%)
Mar 16, 2016 7.812 8.133 7.776 8.106 37,121,076 +0.24(+2.99%)
Mar 15, 2016 7.869 7.920 7.734 7.871 23,092,502 -0.04(-0.50%)
Mar 14, 2016 7.854 7.942 7.817 7.910 19,427,572 +0.02(+0.25%)
Mar 11, 2016 7.874 7.893 7.781 7.891 28,317,292 +0.13(+1.70%)
Mar 10, 2016 7.817 7.861 7.602 7.759 29,203,730 -0.01(-0.16%)
Mar 09, 2016 7.844 7.855 7.670 7.771 22,742,090 -0.00(-0.06%)
Mar 08, 2016 7.839 7.886 7.750 7.776 28,066,140 -0.14(-1.82%)
Mar 07, 2016 7.928 7.981 7.816 7.920 24,521,538 -0.05(-0.65%)
Mar 04, 2016 8.057 8.065 7.910 7.972 17,895,398 -0.02(-0.31%)
Mar 03, 2016 8.057 8.092 7.888 7.996 30,823,804 -0.07(-0.88%)
Mar 02, 2016 7.976 8.096 7.962 8.067 23,870,006 +0.05(+0.58%)
Mar 01, 2016 7.700 8.021 7.688 8.021 35,586,404 +0.34(+4.43%)
Feb 29, 2016 7.741 7.842 7.675 7.680 33,007,172 -0.05(-0.65%)
Feb 26, 2016 7.818 7.837 7.652 7.730 37,084,268 -0.05(-0.66%)
Feb 25, 2016 7.794 7.821 7.643 7.782 35,818,740 +0.02(+0.22%)
Feb 24, 2016 7.679 7.776 7.467 7.765 34,509,952 +0.05(+0.70%)
Feb 23, 2016 7.630 7.782 7.594 7.711 37,840,196 +0.02(+0.25%)
Feb 22, 2016 7.535 7.777 7.521 7.691 46,069,492 +0.26(+3.55%)
Feb 19, 2016 7.291 7.494 7.235 7.428 53,852,412 +0.10(+1.33%)
Feb 18, 2016 7.303 7.558 7.296 7.330 109,486,248 +0.58(+8.60%)
Feb 17, 2016 6.669 6.813 6.642 6.749 78,828,696 +0.16(+2.48%)
Feb 16, 2016 6.369 6.596 6.349 6.586 49,701,380 +0.31(+4.90%)
Feb 12, 2016 6.271 6.278 6.278 6.278 34,917,696 +0.10(+1.70%)
Feb 11, 2016 6.047 6.237 6.047 6.174 34,848,992 -0.03(-0.51%)
Feb 10, 2016 6.259 6.440 6.171 6.205 34,403,708 -0.01(-0.24%)
Feb 09, 2016 6.081 6.396 6.052 6.220 43,580,732 +0.07(+1.07%)
Feb 08, 2016 6.352 6.383 6.064 6.154 62,375,548 -0.30(-4.58%)
Feb 05, 2016 6.837 6.913 6.430 6.449 61,515,720 -0.43(-6.31%)
Feb 04, 2016 6.891 7.040 6.815 6.884 35,667,860 +0.00(+0.04%)
Feb 03, 2016 6.901 6.931 6.723 6.881 33,479,054 +0.03(+0.50%)
Feb 02, 2016 7.076 7.113 6.798 6.847 35,029,616 -0.30(-4.23%)
Feb 01, 2016 7.140 7.186 7.079 7.150 29,698,726 +0.00(+0.03%)
Jan 29, 2016 6.903 7.161 6.876 7.147 31,812,226 +0.30(+4.42%)
Jan 28, 2016 6.976 7.001 6.730 6.845 28,356,802 -0.08(-1.09%)
Jan 27, 2016 6.993 7.014 6.787 6.920 23,735,862 -0.08(-1.18%)
Jan 26, 2016 6.950 7.031 6.878 7.003 23,355,982 +0.07(+0.99%)
Jan 25, 2016 6.940 7.019 6.919 6.935 27,736,968 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.898 6.942 26,434,210 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,326,808 +0.08(+1.16%)
Jan 20, 2016 6.542 6.791 6.454 6.705 49,298,264 +0.04(+0.55%)
Jan 19, 2016 6.752 6.942 6.641 6.669 46,490,144 +0.05(+0.81%)
Jan 15, 2016 6.715 6.615 6.615 6.615 86,209,472 -0.38(-5.44%)
Jan 14, 2016 6.993 7.076 6.788 6.996 61,495,656 -0.14(-2.02%)
Jan 13, 2016 7.420 7.469 7.133 7.140 49,348,364 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.313 7.364 48,084,628 +0.12(+1.68%)
Jan 11, 2016 7.237 7.294 7.113 7.242 41,942,688 +0.01(+0.17%)
Jan 08, 2016 7.484 7.491 7.214 7.230 40,824,668 -0.16(-2.15%)
Jan 07, 2016 7.501 7.553 7.291 7.389 66,101,324 -0.31(-3.96%)
Jan 06, 2016 7.894 7.930 7.603 7.694 46,022,888 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.930 8.026 50,172,392 +0.13(+1.61%)
Jan 04, 2016 7.879 7.943 7.818 7.899 36,680,740 -0.14(-1.79%)
Dec 31, 2015 8.135 8.043 8.043 8.043 15,217,172 -0.10(-1.29%)
Dec 30, 2015 8.211 8.282 8.145 8.148 18,464,202 -0.07(-0.86%)
Dec 29, 2015 8.091 8.243 8.070 8.218 20,864,586 +0.13(+1.63%)
Dec 28, 2015 8.009 8.087 7.896 8.087 14,551,238 -0.01(-0.09%)
Dec 24, 2015 8.043 8.094 8.094 8.094 5,373,466 +0.03(+0.35%)
Dec 23, 2015 8.048 8.098 8.033 8.066 12,552,319 +0.03(+0.38%)
Dec 22, 2015 8.052 8.116 7.987 8.035 13,313,054 +0.01(+0.11%)
Dec 21, 2015 7.928 8.035 7.857 8.027 29,118,734 +0.18(+2.35%)
Dec 18, 2015 7.916 7.996 7.833 7.843 40,560,920 -0.13(-1.62%)
Dec 17, 2015 8.106 8.189 7.967 7.972 26,039,692 -0.12(-1.51%)
Dec 16, 2015 8.062 8.121 7.994 8.094 24,204,126 +0.05(+0.61%)
Dec 15, 2015 8.038 8.101 7.994 8.045 31,483,276 +0.10(+1.23%)
Dec 14, 2015 7.935 7.991 7.854 7.948 28,309,648 +0.02(+0.25%)
Dec 11, 2015 7.967 8.023 7.911 7.928 23,289,822 -0.12(-1.49%)
Dec 10, 2015 8.006 8.091 7.979 8.048 24,231,732 +0.07(+0.83%)
Dec 09, 2015 8.187 8.235 7.899 7.982 38,181,736 -0.21(-2.53%)
Dec 08, 2015 7.979 8.223 7.928 8.189 32,219,624 +0.11(+1.36%)
Dec 07, 2015 8.233 8.233 8.055 8.079 34,169,812 -0.16(-1.90%)
Dec 04, 2015 7.913 8.250 7.913 8.235 47,001,128 +0.32(+4.07%)
Dec 03, 2015 7.994 8.070 7.874 7.913 25,270,108 -0.02(-0.22%)
Dec 02, 2015 8.004 8.087 7.913 7.930 30,143,864 -0.06(-0.76%)
Dec 01, 2015 7.808 7.999 7.806 7.991 41,954,320 +0.25(+3.25%)
Nov 30, 2015 7.667 7.774 7.660 7.740 33,476,618 +0.08(+1.05%)
Nov 27, 2015 7.611 7.684 7.572 7.660 8,914,258 +0.06(+0.84%)
Nov 25, 2015 7.591 7.596 7.596 7.596 14,169,281 -0.01(-0.13%)
Nov 24, 2015 7.545 7.672 7.511 7.606 20,022,196 +0.06(+0.81%)
Nov 23, 2015 7.723 7.723 7.517 7.545 24,850,032 -0.11(-1.50%)
Nov 20, 2015 7.650 7.704 7.603 7.660 24,562,492 +0.07(+0.87%)
Nov 19, 2015 7.599 7.669 7.538 7.594 26,029,278 +0.02(+0.29%)
Nov 18, 2015 7.420 7.582 7.339 7.572 35,878,524 +0.18(+2.46%)
Nov 17, 2015 7.409 7.453 7.359 7.390 26,435,252 +0.00(+0.00%)
Nov 16, 2015 7.339 7.395 7.281 7.390 35,402,584 +0.15(+2.01%)
Nov 13, 2015 7.397 7.429 7.208 7.244 30,126,622 -0.15(-1.97%)
Nov 12, 2015 7.400 7.468 7.358 7.390 29,933,674 -0.03(-0.36%)
Nov 11, 2015 7.494 7.548 7.390 7.417 63,775,204 -0.07(-0.97%)
Nov 10, 2015 7.536 7.577 7.329 7.490 56,795,236 -0.15(-1.91%)
Nov 09, 2015 7.594 7.657 7.529 7.635 50,656,348 -0.03(-0.44%)
Nov 06, 2015 7.402 7.764 7.249 7.670 120,559,032 +0.93(+13.86%)
Nov 05, 2015 6.848 6.866 6.717 6.736 49,153,660 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.782 6.814 45,483,116 -0.11(-1.65%)
Nov 03, 2015 6.935 6.974 6.850 6.928 38,747,804 -0.05(-0.70%)
Nov 02, 2015 6.918 6.984 6.877 6.977 19,549,072 +0.08(+1.16%)
Oct 30, 2015 6.802 6.945 6.751 6.896 30,971,838 +0.17(+2.49%)
Oct 29, 2015 6.858 6.928 6.717 6.729 33,646,608 -0.24(-3.45%)
Oct 28, 2015 6.957 6.969 6.858 6.969 22,320,280 +0.06(+0.81%)
Oct 27, 2015 6.884 6.957 6.879 6.913 21,418,666 -0.00(-0.07%)
Oct 26, 2015 6.955 6.972 6.855 6.918 25,447,028 -0.03(-0.45%)
Oct 23, 2015 6.965 6.996 6.860 6.950 39,262,540 +0.05(+0.67%)
Oct 22, 2015 6.741 6.926 6.731 6.904 31,550,922 +0.24(+3.61%)
Oct 21, 2015 6.792 6.833 6.651 6.663 39,763,860 -0.09(-1.30%)
Oct 20, 2015 6.731 6.782 6.680 6.751 27,232,776 -0.01(-0.14%)
Oct 19, 2015 6.794 6.825 6.683 6.760 30,308,772 -0.01(-0.18%)
Oct 16, 2015 6.690 6.836 6.673 6.773 46,114,056 +0.10(+1.57%)
Oct 15, 2015 6.663 6.804 6.595 6.668 54,099,776 +0.02(+0.26%)
Oct 14, 2015 6.425 6.754 6.418 6.651 62,959,044 +0.23(+3.64%)
Oct 13, 2015 6.354 6.455 6.333 6.418 30,692,544 +0.01(+0.19%)
Oct 12, 2015 6.345 6.442 6.297 6.405 23,405,780 +0.07(+1.07%)
Oct 09, 2015 6.328 6.388 6.218 6.337 43,527,832 -0.02(-0.38%)
Oct 08, 2015 6.298 6.379 6.192 6.362 47,310,600 +0.04(+0.58%)
Oct 07, 2015 6.274 6.388 6.172 6.325 31,896,736 +0.07(+1.05%)
Oct 06, 2015 6.114 6.286 6.089 6.260 46,733,696 +0.08(+1.30%)
Oct 05, 2015 6.068 6.255 6.036 6.179 49,572,328 +0.15(+2.50%)
Oct 02, 2015 5.844 6.029 5.783 6.029 39,712,092 +0.15(+2.61%)
Oct 01, 2015 5.992 6.009 5.705 5.875 50,320,428 -0.12(-1.95%)
Sep 30, 2015 5.817 5.999 5.783 5.992 57,219,352 +0.23(+3.96%)
Sep 29, 2015 5.725 5.773 5.645 5.764 39,155,236 +0.10(+1.76%)
Sep 28, 2015 5.739 5.775 5.628 5.664 40,682,600 -0.08(-1.31%)
Sep 25, 2015 5.769 5.851 5.683 5.739 38,019,836 +0.04(+0.73%)
Sep 24, 2015 5.557 5.756 5.472 5.698 39,329,896 +0.11(+1.91%)
Sep 23, 2015 5.569 5.625 5.547 5.591 16,622,806 +0.03(+0.48%)
Sep 22, 2015 5.596 5.635 5.534 5.564 23,484,748 -0.16(-2.72%)
Sep 21, 2015 5.669 5.732 5.640 5.720 28,987,604 +0.06(+1.03%)
Sep 18, 2015 5.589 5.710 5.555 5.662 33,568,772 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.654 5.666 27,629,068 +0.05(+0.91%)
Sep 16, 2015 5.567 5.647 5.524 5.615 17,843,894 +0.04(+0.70%)
Sep 15, 2015 5.518 5.606 5.501 5.577 33,729,852 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,793,586 +0.01(+0.18%)
Sep 11, 2015 5.428 5.542 5.405 5.506 31,015,620 +0.02(+0.31%)
Sep 10, 2015 5.372 5.557 5.347 5.489 36,722,496 +0.09(+1.57%)
Sep 09, 2015 5.530 5.577 5.392 5.404 29,761,112 -0.11(-1.98%)
Sep 08, 2015 5.416 5.535 5.395 5.513 24,519,320 +0.23(+4.28%)
Sep 04, 2015 5.321 5.287 5.287 5.287 29,615,698 -0.13(-2.34%)
Sep 03, 2015 5.479 5.506 5.404 5.414 27,002,014 +0.01(+0.27%)
Sep 02, 2015 5.384 5.401 5.295 5.399 35,382,128 +0.16(+3.01%)
Sep 01, 2015 5.307 5.397 5.202 5.241 36,345,368 -0.22(-4.09%)
Aug 31, 2015 5.499 5.538 5.442 5.465 22,558,702 -0.06(-1.10%)
Aug 28, 2015 5.501 5.559 5.461 5.525 33,006,746 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.326 5.501 47,694,480 +0.20(+3.76%)
Aug 26, 2015 5.090 5.307 5.051 5.302 63,231,252 +0.37(+7.54%)
Aug 25, 2015 5.256 5.275 4.935 4.930 64,035,788 -0.10(-2.08%)
Aug 24, 2015 4.927 5.307 4.862 5.034 70,160,336 -0.18(-3.54%)
Aug 21, 2015 5.348 5.438 5.214 5.219 39,354,200 -0.17(-3.11%)
Aug 20, 2015 5.525 5.552 5.360 5.387 43,906,780 -0.20(-3.61%)
Aug 19, 2015 5.603 5.665 5.528 5.589 25,635,874 -0.02(-0.39%)
Aug 18, 2015 5.645 5.683 5.569 5.611 29,524,188 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.592 5.662 28,283,818 -0.04(-0.64%)
Aug 14, 2015 5.689 5.732 5.655 5.699 22,167,542 +0.00(+0.09%)
Aug 13, 2015 5.749 5.761 5.679 5.694 28,594,764 -0.05(-0.84%)
Aug 12, 2015 5.636 5.783 5.636 5.742 39,665,052 +0.01(+0.25%)
Aug 11, 2015 5.672 5.783 5.672 5.728 44,920,380 -0.03(-0.50%)
Aug 10, 2015 5.524 5.798 5.490 5.757 68,393,152 +0.19(+3.48%)
Aug 07, 2015 5.437 5.657 5.297 5.563 145,123,712 +0.61(+12.37%)
Aug 06, 2015 4.970 5.006 4.868 4.950 67,567,904 -0.03(-0.63%)
Aug 05, 2015 5.052 5.057 4.971 4.982 24,230,440 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.875 4.931 26,857,998 +0.02(+0.39%)
Aug 03, 2015 4.868 4.917 4.805 4.912 41,012,824 +0.08(+1.70%)
Jul 31, 2015 4.866 4.868 4.800 4.829 22,551,510 -0.02(-0.35%)
Jul 30, 2015 4.822 4.895 4.822 4.846 19,640,326 +0.01(+0.25%)
Jul 29, 2015 4.766 4.873 4.747 4.834 24,025,098 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.638 4.776 20,479,950 +0.10(+2.18%)
Jul 27, 2015 4.660 4.728 4.621 4.675 19,871,826 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.701 19,502,436 -0.06(-1.17%)
Jul 23, 2015 4.708 4.827 4.699 4.757 17,547,578 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,813,720 -0.09(-1.95%)
Jul 21, 2015 4.759 4.858 4.759 4.791 15,461,997 +0.02(+0.46%)
Jul 20, 2015 4.858 4.878 4.757 4.769 19,457,244 -0.09(-1.84%)
Jul 17, 2015 4.871 4.875 4.796 4.858 22,758,458 -0.03(-0.59%)
Jul 16, 2015 4.810 4.888 4.793 4.888 29,215,000 +0.11(+2.23%)
Jul 15, 2015 4.803 4.834 4.737 4.781 27,438,944 -0.03(-0.70%)
Jul 14, 2015 4.820 4.823 4.752 4.815 25,737,344 +0.00(+0.05%)
Jul 13, 2015 4.829 4.839 4.780 4.812 21,942,532 +0.03(+0.66%)
Jul 10, 2015 4.759 4.825 4.747 4.781 22,380,102 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,929,284 -0.06(-1.22%)
Jul 08, 2015 4.764 4.793 4.718 4.757 34,337,312 -0.03(-0.71%)
Jul 07, 2015 4.854 4.873 4.638 4.791 61,369,740 -0.09(-1.88%)
Jul 06, 2015 4.902 4.970 4.845 4.883 22,179,738 -0.06(-1.22%)
Jul 02, 2015 4.936 4.943 4.943 4.943 15,053,450 +0.00(+0.10%)
Jul 01, 2015 4.989 5.059 4.895 4.938 31,283,388 +0.07(+1.44%)
Jun 30, 2015 4.900 4.921 4.834 4.868 32,625,338 -0.00(-0.05%)
Jun 29, 2015 4.963 5.013 4.863 4.871 40,454,400 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,508,288 -0.10(-2.03%)
Jun 25, 2015 5.086 5.156 5.086 5.125 36,189,860 +0.04(+0.76%)
Jun 24, 2015 5.130 5.156 5.062 5.086 26,165,616 -0.05(-0.99%)
Jun 23, 2015 5.282 5.318 5.096 5.137 42,759,988 -0.13(-2.55%)
Jun 22, 2015 5.304 5.333 5.193 5.271 53,099,668 -0.02(-0.43%)
Jun 19, 2015 5.311 5.333 5.246 5.294 36,729,688 -0.02(-0.32%)
Jun 18, 2015 5.268 5.345 5.253 5.311 30,920,236 +0.09(+1.67%)
Jun 17, 2015 5.161 5.253 5.149 5.224 24,118,104 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.040 5.164 26,529,750 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.047 5.101 31,657,946 -0.01(-0.19%)
Jun 12, 2015 5.219 5.251 5.098 5.110 33,432,134 -0.14(-2.72%)
Jun 11, 2015 5.197 5.289 5.197 5.253 29,231,544 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.168 5.197 54,676,836 -0.09(-1.78%)
Jun 09, 2015 5.270 5.331 5.265 5.292 26,528,218 +0.03(+0.51%)
Jun 08, 2015 5.372 5.408 5.205 5.265 35,403,144 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,357,424 +0.04(+0.77%)
Jun 04, 2015 5.222 5.364 5.222 5.347 33,430,486 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.243 5.253 25,886,730 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.306 5.310 23,164,006 -0.11(-1.99%)
Jun 01, 2015 5.391 5.471 5.357 5.418 38,484,816 +0.06(+1.13%)
May 29, 2015 5.360 5.393 5.350 5.357 34,613,904 -0.00(-0.05%)
May 28, 2015 5.287 5.377 5.287 5.360 33,838,068 +0.07(+1.37%)
May 27, 2015 5.052 5.310 5.035 5.287 44,647,792 +0.27(+5.35%)
May 26, 2015 5.026 5.059 4.981 5.018 26,823,144 -0.03(-0.62%)
May 22, 2015 5.069 5.050 5.050 5.050 21,954,962 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.052 5.057 24,753,448 -0.04(-0.71%)
May 20, 2015 5.096 5.156 5.088 5.093 20,326,284 +0.00(+0.00%)
May 19, 2015 5.132 5.149 5.084 5.093 26,211,542 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.096 5.125 33,715,276 -0.01(-0.14%)
May 15, 2015 5.152 5.176 5.101 5.133 22,391,462 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.130 30,403,516 +0.08(+1.62%)
May 13, 2015 5.056 5.094 5.000 5.048 32,008,732 +0.03(+0.58%)
May 12, 2015 4.935 5.060 4.933 5.019 40,337,332 +0.05(+0.97%)
May 11, 2015 4.949 5.022 4.911 4.971 56,453,396 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.937 5.018 118,952,784 -0.40(-7.40%)
May 07, 2015 5.304 5.436 5.287 5.419 55,435,552 +0.09(+1.76%)
May 06, 2015 5.337 5.383 5.256 5.325 32,831,310 +0.02(+0.32%)
May 05, 2015 5.429 5.436 5.284 5.309 30,390,776 -0.14(-2.57%)
May 04, 2015 5.477 5.513 5.431 5.448 20,824,468 -0.03(-0.62%)
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.