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
)
116.72
-1.15 (-0.97%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Sep 20, 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 28, 2017
2.633
2.640
2.600
2.606
348,436,480
-0.03(-1.27%)
Apr 27, 2017
2.607
2.648
2.588
2.640
319,818,592
+0.04(+1.56%)
Apr 26, 2017
2.631
2.633
2.597
2.599
327,144,672
-0.02(-0.69%)
Apr 25, 2017
2.587
2.632
2.565
2.617
388,576,992
+0.04(+1.74%)
Apr 24, 2017
2.573
2.586
2.551
2.572
372,006,304
+0.03(+1.25%)
Apr 21, 2017
2.520
2.543
2.508
2.541
342,082,336
+0.01(+0.41%)
Apr 20, 2017
2.505
2.535
2.484
2.530
404,226,144
+0.04(+1.59%)
Apr 19, 2017
2.499
2.523
2.484
2.491
381,002,176
+0.01(+0.39%)
Apr 18, 2017
2.465
2.487
2.439
2.481
370,307,904
+0.00(+0.06%)
Apr 17, 2017
2.399
2.480
2.394
2.479
497,471,808
+0.09(+3.92%)
Apr 13, 2017
2.407
2.429
2.386
2.386
507,170,656
-0.05(-1.87%)
Apr 12, 2017
2.452
2.466
2.426
2.431
414,126,784
-0.02(-0.83%)
Apr 11, 2017
2.412
2.471
2.407
2.452
618,344,768
+0.01(+0.36%)
Apr 10, 2017
2.508
2.514
2.439
2.443
756,430,848
-0.06(-2.55%)
Apr 07, 2017
2.524
2.542
2.492
2.507
429,300,352
-0.01(-0.43%)
Apr 06, 2017
2.505
2.530
2.459
2.518
635,304,192
+0.02(+0.73%)
Apr 05, 2017
2.499
2.558
2.486
2.499
747,430,272
-0.02(-0.74%)
Apr 04, 2017
2.584
2.609
2.507
2.518
1,271,506,432
-0.19(-7.01%)
Apr 03, 2017
2.722
2.740
2.684
2.708
445,303,296
-0.01(-0.50%)
Mar 31, 2017
2.724
2.746
2.709
2.722
441,047,360
-0.01(-0.43%)
Mar 30, 2017
2.689
2.748
2.684
2.734
525,549,824
+0.05(+1.92%)
Mar 29, 2017
2.698
2.711
2.680
2.682
350,147,168
-0.01(-0.33%)
Mar 28, 2017
2.706
2.721
2.680
2.691
432,634,720
-0.01(-0.52%)
Mar 27, 2017
2.638
2.709
2.588
2.705
506,628,096
+0.02(+0.73%)
Mar 24, 2017
2.723
2.731
2.659
2.685
439,741,888
+0.01(+0.35%)
Mar 23, 2017
2.692
2.712
2.666
2.676
534,060,832
-0.02(-0.91%)
Mar 22, 2017
2.635
2.705
2.631
2.700
616,967,104
+0.05(+2.04%)
Mar 21, 2017
2.717
2.748
2.638
2.646
913,767,936
-0.09(-3.23%)
Mar 20, 2017
2.668
2.739
2.652
2.735
748,731,264
+0.08(+3.19%)
Mar 17, 2017
2.612
2.652
2.594
2.650
1,120,298,240
+0.06(+2.18%)
Mar 16, 2017
2.573
2.594
2.559
2.594
523,075,616
+0.03(+1.23%)
Mar 15, 2017
2.555
2.573
2.507
2.562
615,277,568
+0.02(+0.76%)
Mar 14, 2017
2.558
2.567
2.510
2.543
522,143,840
-0.00(-0.07%)
Mar 13, 2017
2.487
2.555
2.486
2.545
774,463,552
+0.07(+2.75%)
Mar 10, 2017
2.489
2.501
2.458
2.477
500,013,472
+0.01(+0.59%)
Mar 09, 2017
2.446
2.485
2.434
2.462
478,175,072
-0.00(-0.02%)
Mar 08, 2017
2.516
2.531
2.460
2.463
638,460,160
-0.00(-0.18%)
Mar 07, 2017
2.440
2.487
2.427
2.467
603,493,568
+0.03(+1.10%)
Mar 06, 2017
2.423
2.451
2.378
2.440
883,787,200
-0.02(-0.77%)
Mar 03, 2017
2.463
2.468
2.404
2.459
865,929,664
-0.01(-0.58%)
Mar 02, 2017
2.555
2.570
2.471
2.474
753,922,304
-0.09(-3.69%)
Mar 01, 2017
2.593
2.608
2.526
2.568
504,918,240
+0.03(+1.29%)
Feb 28, 2017
2.619
2.629
2.518
2.536
625,392,064
-0.07(-2.81%)
Feb 27, 2017
2.554
2.624
2.538
2.609
715,535,936
+0.07(+2.91%)
Feb 24, 2017
2.425
2.549
2.391
2.535
1,030,466,368
+0.02(+0.97%)
Feb 23, 2017
2.636
2.658
2.491
2.511
1,588,055,680
-0.26(-9.27%)
Feb 22, 2017
2.784
2.793
2.748
2.767
431,099,264
-0.01(-0.28%)
Feb 21, 2017
2.704
2.779
2.704
2.775
551,970,176
+0.10(+3.58%)
Feb 17, 2017
2.679
2.679
2.679
0
-0.00(-0.02%)
Feb 16, 2017
2.733
2.734
2.640
2.680
647,317,056
-0.04(-1.61%)
Feb 15, 2017
2.721
2.743
2.692
2.723
372,931,040
+0.01(+0.20%)
Feb 14, 2017
2.698
2.752
2.656
2.718
850,951,552
+0.01(+0.37%)
Feb 13, 2017
2.833
2.848
2.703
2.708
1,179,913,088
-0.13(-4.61%)
Feb 10, 2017
2.997
3.016
2.813
2.839
1,652,047,360
-0.07(-2.37%)
Feb 09, 2017
2.970
2.975
2.888
2.908
828,201,536
-0.06(-1.88%)
Feb 08, 2017
2.958
2.981
2.908
2.964
449,467,968
-0.01(-0.44%)
Feb 07, 2017
2.966
3.021
2.948
2.977
746,022,912
+0.05(+1.55%)
Feb 06, 2017
2.848
2.931
2.848
2.931
506,697,120
+0.07(+2.56%)
Feb 03, 2017
2.885
2.896
2.846
2.858
372,960,640
-0.03(-0.88%)
Feb 02, 2017
2.831
2.892
2.800
2.883
483,169,760
+0.04(+1.26%)
Feb 01, 2017
2.763
2.851
2.745
2.847
589,317,888
+0.12(+4.37%)
Jan 31, 2017
2.722
2.750
2.703
2.728
362,617,312
-0.02(-0.76%)
Jan 30, 2017
2.771
2.774
2.696
2.749
496,210,688
-0.04(-1.57%)
Jan 27, 2017
2.747
2.796
2.720
2.793
472,269,824
+0.05(+1.93%)
Jan 26, 2017
2.696
2.747
2.667
2.740
458,894,720
+0.05(+1.73%)
Jan 25, 2017
2.725
2.731
2.657
2.693
523,386,528
+0.01(+0.43%)
Jan 24, 2017
2.636
2.688
2.621
2.682
427,552,352
+0.06(+2.13%)
Jan 23, 2017
2.594
2.646
2.591
2.626
370,055,616
+0.03(+1.04%)
Jan 20, 2017
2.650
2.668
2.577
2.599
492,306,496
-0.03(-1.09%)
Jan 19, 2017
2.575
2.660
2.573
2.627
644,779,584
+0.06(+2.15%)
Jan 18, 2017
2.505
2.579
2.476
2.572
654,248,384
+0.05(+1.82%)
Jan 17, 2017
2.574
2.579
2.513
2.526
580,764,608
-0.06(-2.24%)
Jan 13, 2017
2.584
2.584
2.584
0
-0.00(-0.01%)
Jan 12, 2017
2.604
2.616
2.539
2.585
625,595,200
-0.04(-1.64%)
Jan 11, 2017
2.648
2.653
2.602
2.627
525,563,488
-0.03(-1.23%)
Jan 10, 2017
2.694
2.727
2.639
2.660
880,712,000
-0.02(-0.76%)
Jan 09, 2017
2.586
2.698
2.586
2.680
916,075,840
+0.10(+4.05%)
Jan 06, 2017
2.570
2.605
2.529
2.576
823,331,968
+0.03(+1.34%)
Jan 05, 2017
2.612
2.644
2.525
2.542
984,349,632
-0.07(-2.54%)
Jan 04, 2017
2.584
2.636
2.537
2.608
1,199,010,688
+0.06(+2.33%)
Jan 03, 2017
2.608
2.658
2.483
2.549
1,501,742,720
-0.12(-4.43%)
Dec 30, 2016
2.667
2.667
2.667
0
-0.12(-4.21%)
Dec 29, 2016
2.621
2.786
2.569
2.784
2,172,049,920
+0.05(+2.00%)
Dec 28, 2016
2.988
2.997
2.716
2.730
2,292,513,792
-0.20(-6.88%)
Dec 27, 2016
2.800
2.932
2.779
2.931
1,192,349,696
+0.19(+6.87%)
Dec 23, 2016
2.743
2.743
2.743
0
+0.07(+2.49%)
Dec 22, 2016
2.669
2.720
2.662
2.676
718,783,296
+0.03(+1.21%)
Dec 21, 2016
2.639
2.647
2.591
2.644
576,153,408
+0.02(+0.63%)
Dec 20, 2016
2.613
2.652
2.602
2.628
847,967,296
+0.09(+3.48%)
Dec 19, 2016
2.491
2.560
2.474
2.539
744,753,472
+0.03(+1.21%)
Dec 16, 2016
2.494
2.516
2.442
2.509
1,090,156,800
+0.04(+1.72%)
Dec 15, 2016
2.421
2.497
2.414
2.466
746,762,624
+0.06(+2.34%)
Dec 14, 2016
2.312
2.426
2.288
2.410
983,858,112
+0.13(+5.79%)
Dec 13, 2016
2.251
2.306
2.250
2.278
386,426,304
+0.04(+1.76%)
Dec 12, 2016
2.245
2.247
2.187
2.238
601,308,736
-0.06(-2.43%)
Dec 09, 2016
2.354
2.355
2.266
2.294
382,532,800
-0.04(-1.78%)
Dec 08, 2016
2.378
2.414
2.325
2.336
381,569,984
-0.04(-1.67%)
Dec 07, 2016
2.320
2.381
2.301
2.375
480,824,064
+0.04(+1.80%)
Dec 06, 2016
2.304
2.342
2.288
2.333
499,003,840
+0.04(+1.64%)
Dec 05, 2016
2.248
2.314
2.224
2.296
602,486,208
+0.09(+3.88%)
Dec 02, 2016
2.155
2.219
2.127
2.210
478,568,288
+0.02(+0.92%)
Dec 01, 2016
2.301
2.303
2.118
2.190
1,035,740,672
-0.11(-4.95%)
Nov 30, 2016
2.339
2.353
2.301
2.304
440,511,232
-0.03(-1.13%)
Nov 29, 2016
2.349
2.360
2.312
2.330
444,505,376
-0.02(-0.91%)
Nov 28, 2016
2.345
2.367
2.339
2.351
278,713,696
-0.00(-0.05%)
Nov 25, 2016
2.359
2.376
2.334
2.353
195,676,096
+0.00(+0.20%)
Nov 23, 2016
2.348
2.348
2.348
0
+0.01(+0.35%)
Nov 22, 2016
2.331
2.342
2.308
2.340
330,337,280
+0.02(+0.72%)
Nov 21, 2016
2.351
2.357
2.309
2.323
436,546,272
-0.01(-0.41%)
Nov 18, 2016
2.308
2.357
2.294
2.333
576,414,272
+0.02(+1.05%)
Nov 17, 2016
2.306
2.368
2.265
2.308
833,123,968
+0.02(+0.83%)
Nov 16, 2016
2.182
2.312
2.158
2.289
988,372,096
+0.14(+6.31%)
Nov 15, 2016
2.106
2.185
2.097
2.153
624,272,704
+0.06(+3.05%)
Nov 14, 2016
2.201
2.203
2.089
2.090
1,349,148,416
-0.11(-4.92%)
Nov 11, 2016
1.987
2.218
1.961
2.198
2,176,683,264
+0.50(+29.81%)
Nov 10, 2016
1.786
1.786
1.711
1.693
842,061,312
-0.05(-3.13%)
Nov 09, 2016
1.730
1.771
1.717
1.748
456,660,160
-0.03(-1.69%)
Nov 08, 2016
1.787
1.793
1.761
1.778
429,537,728
-0.00(-0.15%)
Nov 07, 2016
1.738
1.792
1.736
1.781
487,812,992
+0.09(+5.48%)
Nov 04, 2016
1.687
1.717
1.663
1.688
328,981,824
-0.01(-0.57%)
Nov 03, 2016
1.726
1.727
1.665
1.698
309,854,208
-0.02(-1.16%)
Nov 02, 2016
1.738
1.762
1.715
1.718
295,937,952
-0.01(-0.42%)
Nov 01, 2016
1.784
1.794
1.706
1.725
473,399,296
-0.05(-2.97%)
Oct 31, 2016
1.769
1.790
1.768
1.778
252,543,968
+0.01(+0.85%)
Oct 28, 2016
1.774
1.801
1.760
1.763
291,033,856
-0.00(-0.17%)
Oct 27, 2016
1.817
1.820
1.759
1.766
388,884,256
-0.04(-2.05%)
Oct 26, 2016
1.781
1.823
1.779
1.803
333,970,528
+0.01(+0.40%)
Oct 25, 2016
1.764
1.806
1.755
1.796
397,641,280
+0.03(+1.64%)
Oct 24, 2016
1.699
1.769
1.699
1.767
339,972,928
+0.08(+4.69%)
Oct 21, 2016
1.686
1.690
1.671
1.687
279,678,080
-0.00(-0.28%)
Oct 20, 2016
1.680
1.698
1.656
1.692
312,255,648
+0.03(+1.90%)
Oct 19, 2016
1.653
1.668
1.644
1.661
199,180,528
-0.00(-0.21%)
Oct 18, 2016
1.662
1.674
1.655
1.664
269,516,608
+0.02(+1.52%)
Oct 17, 2016
1.648
1.664
1.637
1.639
195,405,728
-0.01(-0.58%)
Oct 14, 2016
1.653
1.664
1.639
1.649
330,837,408
+0.02(+0.98%)
Oct 13, 2016
1.640
1.644
1.592
1.633
390,330,560
-0.03(-1.63%)
Oct 12, 2016
1.645
1.668
1.632
1.660
420,178,144
+0.01(+0.45%)
Oct 11, 2016
1.671
1.673
1.639
1.652
388,775,648
-0.02(-1.45%)
Oct 10, 2016
1.679
1.688
1.661
1.676
287,977,504
+0.01(+0.37%)
Oct 07, 2016
1.694
1.698
1.665
1.670
286,436,160
-0.01(-0.73%)
Oct 06, 2016
1.684
1.695
1.655
1.682
360,184,096
-0.02(-1.30%)
Oct 05, 2016
1.721
1.738
1.699
1.705
305,483,296
-0.00(-0.10%)
Oct 04, 2016
1.713
1.741
1.694
1.706
281,740,000
-0.00(-0.22%)
Oct 03, 2016
1.712
1.737
1.707
1.710
241,843,952
-0.00(-0.10%)
Sep 30, 2016
1.693
1.729
1.683
1.712
429,840,832
+0.03(+1.66%)
Sep 29, 2016
1.666
1.689
1.650
1.684
336,637,152
+0.02(+0.93%)
Sep 28, 2016
1.665
1.670
1.647
1.668
319,758,176
+0.01(+0.36%)
Sep 27, 2016
1.601
1.665
1.601
1.662
402,712,096
+0.05(+3.42%)
Sep 26, 2016
1.604
1.614
1.587
1.608
230,162,896
-0.02(-0.94%)
Sep 23, 2016
1.627
1.631
1.616
1.623
276,303,616
-0.00(-0.11%)
Sep 22, 2016
1.630
1.635
1.615
1.625
308,861,184
+0.00(+0.25%)
Sep 21, 2016
1.581
1.623
1.581
1.621
336,416,192
+0.04(+2.81%)
Sep 20, 2016
1.609
1.609
1.568
1.576
331,312,960
-0.01(-0.91%)
Sep 19, 2016
1.587
1.631
1.579
1.591
417,353,408
+0.02(+1.32%)
Sep 16, 2016
1.572
1.580
1.552
1.570
903,001,024
+0.00(+0.24%)
Sep 15, 2016
1.512
1.568
1.508
1.566
515,616,672
+0.06(+3.79%)
Sep 14, 2016
1.499
1.514
1.487
1.509
319,569,184
+0.01(+0.89%)
Sep 13, 2016
1.514
1.532
1.487
1.496
472,056,320
-0.02(-1.45%)
Sep 12, 2016
1.467
1.521
1.432
1.518
598,483,328
+0.03(+2.07%)
Sep 09, 2016
1.548
1.557
1.474
1.487
698,187,840
-0.08(-4.98%)
Sep 08, 2016
1.552
1.568
1.535
1.565
316,003,008
+0.01(+0.72%)
Sep 07, 2016
1.572
1.580
1.545
1.554
398,162,880
-0.02(-1.47%)
Sep 06, 2016
1.568
1.577
1.560
1.577
306,639,712
+0.01(+0.94%)
Sep 02, 2016
1.581
1.562
1.562
1.562
323,346,784
-0.02(-0.98%)
Sep 01, 2016
1.534
1.584
1.533
1.578
428,731,744
+0.05(+2.95%)
Aug 31, 2016
1.543
1.547
1.528
1.533
388,714,848
-0.01(-0.47%)
Aug 30, 2016
1.547
1.555
1.536
1.540
285,627,296
-0.01(-0.58%)
Aug 29, 2016
1.556
1.562
1.546
1.549
274,784,064
-0.00(-0.06%)
Aug 26, 2016
1.541
1.559
1.529
1.550
300,209,504
+0.01(+0.81%)
Aug 25, 2016
1.548
1.549
1.518
1.537
406,184,288
-0.01(-0.66%)
Aug 24, 2016
1.577
1.578
1.540
1.548
298,538,688
-0.02(-1.54%)
Aug 23, 2016
1.575
1.582
1.567
1.572
339,929,856
+0.01(+0.63%)
Aug 22, 2016
1.560
1.564
1.542
1.562
244,907,536
+0.01(+0.42%)
Aug 19, 2016
1.551
1.567
1.544
1.555
291,751,872
+0.00(+0.26%)
Aug 18, 2016
1.525
1.554
1.520
1.551
331,881,472
+0.02(+1.55%)
Aug 17, 2016
1.564
1.567
1.515
1.528
595,563,392
-0.04(-2.32%)
Aug 16, 2016
1.571
1.574
1.559
1.564
287,826,496
-0.01(-0.60%)
Aug 15, 2016
1.577
1.586
1.552
1.573
573,661,376
-0.00(-0.10%)
Aug 12, 2016
1.546
1.583
1.515
1.575
1,426,688,256
+0.08(+5.60%)
Aug 11, 2016
1.470
1.498
1.467
1.492
677,779,840
+0.03(+2.03%)
Aug 10, 2016
1.484
1.487
1.457
1.462
375,704,544
-0.01(-0.65%)
Aug 09, 2016
1.475
1.486
1.468
1.471
372,573,120
+0.00(+0.26%)
Aug 08, 2016
1.474
1.478
1.452
1.468
305,112,384
+0.01(+0.93%)
Aug 05, 2016
1.446
1.455
1.439
1.454
371,835,072
+0.02(+1.70%)
Aug 04, 2016
1.411
1.436
1.408
1.430
272,829,888
+0.03(+1.85%)
Aug 03, 2016
1.398
1.407
1.391
1.404
299,963,904
+0.00(+0.27%)
Aug 02, 2016
1.424
1.425
1.387
1.400
282,673,088
-0.02(-1.22%)
Aug 01, 2016
1.433
1.438
1.408
1.417
301,265,408
-0.01(-0.65%)
Jul 29, 2016
1.409
1.430
1.384
1.427
409,857,344
+0.02(+1.64%)
Jul 28, 2016
1.404
1.414
1.399
1.404
221,956,960
+0.00(+0.21%)
Jul 27, 2016
1.427
1.430
1.392
1.401
446,933,120
-0.01(-1.01%)
Jul 26, 2016
1.403
1.422
1.401
1.415
514,758,656
+0.02(+1.71%)
Jul 25, 2016
1.374
1.394
1.368
1.391
312,706,976
+0.03(+1.85%)
Jul 22, 2016
1.334
1.366
1.325
1.366
315,975,360
+0.04(+2.72%)
Jul 21, 2016
1.352
1.356
1.325
1.330
361,546,752
-0.02(-1.84%)
Jul 20, 2016
1.342
1.362
1.336
1.355
296,653,088
+0.02(+1.31%)
Jul 19, 2016
1.323
1.342
1.320
1.337
382,902,976
+0.01(+1.04%)
Jul 18, 2016
1.333
1.335
1.318
1.323
253,152,784
+0.01(+0.51%)
Jul 15, 2016
1.315
1.323
1.295
1.317
428,897,664
-0.02(-1.16%)
Jul 14, 2016
1.326
1.344
1.315
1.332
317,031,392
+0.01(+1.02%)
Jul 13, 2016
1.322
1.329
1.317
1.319
324,775,776
-0.00(-0.04%)
Jul 12, 2016
1.314
1.331
1.298
1.319
437,022,528
+0.02(+1.50%)
Jul 11, 2016
1.289
1.309
1.287
1.300
449,015,744
+0.03(+2.30%)
Jul 08, 2016
1.234
1.276
1.221
1.270
482,249,536
+0.05(+4.01%)
Jul 07, 2016
1.198
1.226
1.193
1.221
395,629,088
+0.04(+3.25%)
Jul 05, 2016
1.159
1.185
1.150
1.183
371,319,680
+0.02(+1.48%)
Jul 01, 2016
1.168
1.166
1.166
1.166
218,632,448
-0.01(-0.74%)
Jun 30, 2016
1.167
1.182
1.158
1.174
431,141,856
+0.01(+0.77%)
Jun 29, 2016
1.157
1.174
1.154
1.165
319,105,280
+0.02(+1.63%)
Jun 28, 2016
1.152
1.153
1.131
1.147
382,169,696
+0.02(+1.46%)
Jun 27, 2016
1.133
1.142
1.114
1.130
450,290,976
-0.01(-1.07%)
Jun 24, 2016
1.162
1.183
1.132
1.142
1,018,357,312
-0.07(-5.69%)
Jun 23, 2016
1.191
1.213
1.190
1.211
297,827,200
+0.03(+2.67%)
Jun 22, 2016
1.183
1.191
1.178
1.180
202,742,592
-0.00(-0.08%)
Jun 21, 2016
1.193
1.196
1.179
1.181
212,638,928
-0.01(-0.61%)
Jun 20, 2016
1.186
1.203
1.185
1.188
293,963,424
+0.02(+1.80%)
Jun 17, 2016
1.189
1.190
1.162
1.167
471,313,312
-0.02(-1.75%)
Jun 16, 2016
1.174
1.190
1.163
1.188
246,591,648
+0.00(+0.40%)
Jun 15, 2016
1.181
1.193
1.168
1.183
301,233,632
+0.01(+1.02%)
Jun 14, 2016
1.166
1.177
1.153
1.171
298,538,816
+0.00(+0.19%)
Jun 13, 2016
1.155
1.192
1.155
1.169
475,897,376
+0.01(+1.28%)
Jun 10, 2016
1.170
1.180
1.153
1.154
400,288,160
-0.03(-2.49%)
Jun 09, 2016
1.150
1.185
1.147
1.184
472,472,832
+0.03(+2.60%)
Jun 08, 2016
1.158
1.162
1.144
1.154
234,772,352
-0.00(-0.32%)
Jun 07, 2016
1.162
1.169
1.157
1.157
193,478,512
+0.00(+0.19%)
Jun 06, 2016
1.164
1.173
1.149
1.155
322,720,864
-0.01(-0.52%)
Jun 03, 2016
1.166
1.168
1.141
1.161
461,379,392
-0.02(-1.40%)
Jun 02, 2016
1.176
1.188
1.164
1.178
329,110,400
+0.01(+0.70%)
Jun 01, 2016
1.162
1.181
1.158
1.169
387,326,592
+0.00(+0.19%)
May 31, 2016
1.152
1.170
1.151
1.167
412,768,832
+0.02(+1.79%)
May 27, 2016
1.142
1.147
1.147
1.147
277,599,424
+0.01(+0.55%)
May 26, 2016
1.131
1.149
1.127
1.141
310,106,528
+0.01(+1.06%)
May 25, 2016
1.137
1.141
1.120
1.129
459,063,744
-0.00(-0.42%)
May 24, 2016
1.110
1.137
1.107
1.133
416,055,136
+0.02(+2.17%)
May 23, 2016
1.112
1.116
1.102
1.109
413,919,328
+0.00(+0.16%)
May 20, 2016
1.095
1.112
1.093
1.107
391,367,488
+0.02(+1.79%)
May 19, 2016
1.079
1.096
1.077
1.088
399,168,800
+0.00(+0.44%)
May 18, 2016
1.049
1.095
1.049
1.083
541,406,528
+0.03(+2.55%)
May 17, 2016
1.049
1.064
1.036
1.056
628,801,216
+0.00(+0.21%)
May 16, 2016
1.016
1.069
1.013
1.054
973,528,384
+0.03(+2.95%)
May 13, 2016
0.9790
1.024
0.9790
1.024
2,111,788,032
+0.14(+15.21%)
May 12, 2016
0.9073
0.9113
0.8726
0.8886
670,322,944
-0.01(-1.36%)
May 11, 2016
0.9011
0.9108
0.8961
0.9008
328,345,824
+0.00(+0.28%)
May 10, 2016
0.8869
0.8998
0.8784
0.8983
269,752,832
+0.02(+1.93%)
May 09, 2016
0.8849
0.8886
0.8741
0.8814
333,569,920
-0.00(-0.14%)
May 06, 2016
0.8721
0.8850
0.8704
0.8826
183,373,008
+0.01(+1.03%)
May 05, 2016
0.8756
0.8839
0.8671
0.8736
247,063,728
+0.01(+0.60%)
May 04, 2016
0.8779
0.8786
0.8594
0.8684
526,140,256
-0.02(-2.28%)
May 03, 2016
0.8891
0.8926
0.8809
0.8886
224,186,016
-0.01(-1.19%)
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.