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
Nokia Corp ADR
(NY:
NOK
)
3.910
+0.030 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
5.951
5.427
5.188
5.228
103,974,336
-0.72(-12.15%)
Apr 29, 2015
5.991
6.031
5.927
5.951
48,648,760
-0.14(-2.35%)
Apr 28, 2015
6.078
6.102
6.039
6.094
32,848,888
+0.02(+0.26%)
Apr 27, 2015
6.134
6.142
6.055
6.078
31,856,786
-0.09(-1.42%)
Apr 24, 2015
6.229
6.237
6.110
6.166
24,552,404
-0.07(-1.15%)
Apr 23, 2015
6.217
6.293
6.198
6.237
24,901,074
-0.12(-1.87%)
Apr 22, 2015
6.341
6.372
6.293
6.356
39,963,248
+0.13(+2.04%)
Apr 21, 2015
6.229
6.269
6.190
6.229
54,194,188
+0.18(+3.02%)
Apr 20, 2015
6.023
6.086
6.015
6.047
45,607,536
-0.01(-0.13%)
Apr 17, 2015
6.134
6.154
6.027
6.055
113,123,672
-0.12(-1.93%)
Apr 16, 2015
6.229
6.237
6.134
6.174
67,156,536
-0.06(-0.89%)
Apr 15, 2015
6.325
6.364
6.055
6.229
152,008,016
-0.10(-1.51%)
Apr 14, 2015
6.404
6.412
6.253
6.325
101,022,120
-0.27(-4.10%)
Apr 13, 2015
6.499
6.650
6.388
6.595
93,722,176
+0.19(+2.98%)
Apr 10, 2015
6.134
6.436
6.110
6.404
46,679,956
+0.26(+4.27%)
Apr 09, 2015
6.102
6.165
6.055
6.142
62,728,472
-0.01(-0.13%)
Apr 08, 2015
6.150
6.174
6.118
6.150
18,996,318
+0.00(+0.00%)
Apr 07, 2015
6.126
6.174
6.118
6.150
15,384,417
-0.05(-0.77%)
Apr 06, 2015
6.094
6.245
6.078
6.198
18,046,530
+0.12(+1.96%)
Apr 02, 2015
6.078
6.078
6.078
6.078
10,361,726
+0.08(+1.32%)
Apr 01, 2015
6.015
6.043
5.959
5.999
15,049,954
-0.02(-0.40%)
Mar 31, 2015
6.062
6.126
6.023
6.023
35,964,700
-0.12(-1.94%)
Mar 30, 2015
6.110
6.158
6.078
6.142
22,314,302
+0.02(+0.39%)
Mar 27, 2015
6.118
6.142
6.094
6.118
11,385,470
+0.05(+0.79%)
Mar 26, 2015
6.094
6.102
6.039
6.070
19,832,572
-0.17(-2.80%)
Mar 25, 2015
6.372
6.380
6.245
6.245
15,890,806
-0.07(-1.13%)
Mar 24, 2015
6.325
6.364
6.285
6.317
20,209,904
+0.06(+0.89%)
Mar 23, 2015
6.269
6.301
6.229
6.261
11,424,445
+0.02(+0.25%)
Mar 20, 2015
6.229
6.314
6.205
6.245
67,520,672
+0.06(+1.03%)
Mar 19, 2015
6.166
6.221
6.155
6.182
66,174,412
-0.09(-1.39%)
Mar 18, 2015
6.086
6.297
6.086
6.269
44,411,760
+0.17(+2.87%)
Mar 17, 2015
6.118
6.158
6.078
6.094
55,418,440
-0.09(-1.41%)
Mar 16, 2015
6.102
6.205
6.094
6.182
42,003,852
+0.06(+1.04%)
Mar 13, 2015
6.094
6.118
6.055
6.118
44,577,376
-0.02(-0.26%)
Mar 12, 2015
6.110
6.150
6.070
6.134
46,525,012
-0.01(-0.13%)
Mar 11, 2015
6.078
6.182
6.062
6.142
26,913,320
+0.08(+1.31%)
Mar 10, 2015
6.150
6.166
6.055
6.062
32,131,968
-0.18(-2.93%)
Mar 09, 2015
6.237
6.269
6.194
6.245
33,333,684
+0.02(+0.38%)
Mar 06, 2015
6.317
6.333
6.205
6.221
23,072,882
-0.18(-2.85%)
Mar 05, 2015
6.396
6.412
6.364
6.404
24,855,234
+0.01(+0.12%)
Mar 04, 2015
6.356
6.420
6.317
6.396
14,282,092
-0.01(-0.12%)
Mar 03, 2015
6.428
6.468
6.380
6.404
15,742,201
-0.02(-0.25%)
Mar 02, 2015
6.364
6.428
6.388
6.420
7,313,547
+0.06(+0.87%)
Feb 27, 2015
6.325
6.396
6.285
6.364
8,072,318
+0.00(+0.00%)
Feb 26, 2015
6.372
6.396
6.333
6.364
10,530,763
-0.01(-0.12%)
Feb 25, 2015
6.364
6.404
6.364
6.372
7,176,619
+0.01(+0.12%)
Feb 24, 2015
6.317
6.349
6.293
6.364
6,051,499
+0.03(+0.50%)
Feb 23, 2015
6.325
6.356
6.301
6.333
13,006,903
-0.08(-1.24%)
Feb 20, 2015
6.325
6.420
6.297
6.412
15,073,194
+0.03(+0.50%)
Feb 19, 2015
6.396
6.428
6.372
6.380
12,912,509
+0.00(+0.00%)
Feb 18, 2015
6.388
6.408
6.341
6.380
12,444,093
-0.01(-0.12%)
Feb 17, 2015
6.341
6.424
6.317
6.388
12,886,978
+0.02(+0.25%)
Feb 13, 2015
6.364
6.372
6.372
6.372
12,027,430
+0.04(+0.63%)
Feb 12, 2015
6.309
6.356
6.285
6.333
10,535,144
+0.10(+1.66%)
Feb 11, 2015
6.178
6.253
6.158
6.229
15,786,119
+0.06(+0.90%)
Feb 10, 2015
6.158
6.182
6.126
6.174
14,192,550
+0.18(+3.05%)
Feb 09, 2015
5.967
6.015
5.959
5.991
12,847,999
-0.09(-1.44%)
Feb 06, 2015
6.213
6.190
6.062
6.078
11,854,333
-0.14(-2.17%)
Feb 05, 2015
6.166
6.233
6.158
6.213
9,129,188
+0.10(+1.69%)
Feb 04, 2015
6.150
6.190
6.110
6.110
10,583,713
-0.14(-2.29%)
Feb 03, 2015
6.182
6.261
6.142
6.253
13,828,815
+0.21(+3.55%)
Feb 02, 2015
6.019
6.055
5.951
6.039
18,515,568
+0.00(+0.00%)
Jan 30, 2015
6.130
6.134
6.039
6.039
19,519,466
-0.12(-1.94%)
Jan 29, 2015
6.253
6.261
6.071
6.158
32,072,040
-0.11(-1.77%)
Jan 28, 2015
6.452
6.459
6.261
6.269
36,194,080
-0.10(-1.50%)
Jan 27, 2015
6.372
6.396
6.309
6.364
15,702,058
+0.01(+0.13%)
Jan 26, 2015
6.317
6.372
6.285
6.356
25,282,620
+0.08(+1.27%)
Jan 23, 2015
6.349
6.396
6.269
6.277
13,079,082
+0.02(+0.38%)
Jan 22, 2015
6.205
6.293
6.178
6.253
16,673,681
+0.13(+2.08%)
Jan 21, 2015
6.078
6.152
6.047
6.126
8,928,099
+0.03(+0.52%)
Jan 20, 2015
6.103
6.114
6.011
6.094
14,869,311
+0.09(+1.46%)
Jan 16, 2015
5.919
6.015
5.888
6.007
10,670,709
+0.10(+1.75%)
Jan 15, 2015
5.935
5.967
5.884
5.904
17,358,454
-0.21(-3.51%)
Jan 14, 2015
6.078
6.126
5.999
6.118
28,278,794
+0.19(+3.22%)
Jan 13, 2015
6.015
6.055
5.880
5.927
12,126,941
-0.05(-0.80%)
Jan 12, 2015
6.015
6.015
5.935
5.975
6,355,432
-0.02(-0.40%)
Jan 09, 2015
6.015
6.023
5.951
5.999
10,449,811
-0.04(-0.66%)
Jan 08, 2015
5.991
6.086
5.983
6.039
14,337,096
+0.03(+0.53%)
Jan 07, 2015
5.991
6.039
5.955
6.007
14,563,800
+0.02(+0.27%)
Jan 06, 2015
6.031
6.070
5.927
5.991
16,234,427
-0.10(-1.57%)
Jan 05, 2015
6.150
6.158
6.031
6.086
16,623,648
-0.28(-4.37%)
Jan 02, 2015
6.333
6.380
6.297
6.364
9,965,393
+0.12(+1.91%)
Dec 31, 2014
6.309
6.245
6.245
6.245
5,480,652
-0.07(-1.13%)
Dec 30, 2014
6.356
6.380
6.317
6.317
11,455,158
-0.07(-1.12%)
Dec 29, 2014
6.412
6.428
6.372
6.388
5,282,611
-0.10(-1.59%)
Dec 26, 2014
6.432
6.515
6.428
6.492
3,877,569
+0.06(+0.99%)
Dec 24, 2014
6.396
6.428
6.428
6.428
3,727,981
+0.01(+0.12%)
Dec 23, 2014
6.364
6.444
6.356
6.420
11,791,836
+0.10(+1.51%)
Dec 22, 2014
6.285
6.341
6.278
6.325
9,557,614
+0.04(+0.63%)
Dec 19, 2014
6.237
6.341
6.237
6.285
17,658,396
-0.10(-1.62%)
Dec 18, 2014
6.317
6.412
6.261
6.388
16,956,412
+0.14(+2.29%)
Dec 17, 2014
6.118
6.293
6.118
6.245
21,662,402
+0.10(+1.68%)
Dec 16, 2014
6.070
6.257
6.047
6.142
25,991,458
-0.01(-0.13%)
Dec 15, 2014
6.285
6.301
6.106
6.150
18,589,492
-0.10(-1.65%)
Dec 12, 2014
6.404
6.412
6.245
6.253
17,728,756
-0.12(-1.87%)
Dec 11, 2014
6.444
6.460
6.356
6.372
18,991,298
-0.03(-0.50%)
Dec 10, 2014
6.511
6.547
6.372
6.404
16,875,076
-0.06(-0.86%)
Dec 09, 2014
6.428
6.476
6.384
6.460
12,325,160
-0.08(-1.22%)
Dec 08, 2014
6.611
6.650
6.515
6.539
29,439,534
-0.05(-0.72%)
Dec 05, 2014
6.492
6.611
6.492
6.587
21,322,888
+0.12(+1.84%)
Dec 04, 2014
6.476
6.515
6.420
6.468
11,243,196
-0.06(-0.97%)
Dec 03, 2014
6.492
6.547
6.448
6.531
31,089,244
-0.06(-0.84%)
Dec 02, 2014
6.627
6.635
6.539
6.587
21,840,252
+0.01(+0.12%)
Dec 01, 2014
6.627
6.627
6.563
6.579
13,760,992
+0.03(+0.49%)
Nov 28, 2014
6.547
6.603
6.523
6.547
8,582,056
+0.04(+0.61%)
Nov 26, 2014
6.531
6.507
6.507
6.507
9,614,015
+0.06(+0.86%)
Nov 25, 2014
6.444
6.499
6.444
6.452
19,581,332
+0.00(+0.00%)
Nov 24, 2014
6.420
6.499
6.412
6.452
23,730,666
+0.12(+1.88%)
Nov 21, 2014
6.349
6.420
6.317
6.333
24,163,672
+0.15(+2.44%)
Nov 20, 2014
6.245
6.285
6.174
6.182
9,268,459
+0.03(+0.52%)
Nov 19, 2014
6.253
6.261
6.142
6.150
13,650,309
-0.15(-2.40%)
Nov 18, 2014
6.269
6.364
6.261
6.301
34,619,716
+0.21(+3.39%)
Nov 17, 2014
6.102
6.126
6.062
6.094
29,343,732
-0.15(-2.42%)
Nov 14, 2014
6.317
6.341
6.166
6.245
48,735,468
-0.32(-4.84%)
Nov 13, 2014
6.499
6.571
6.468
6.563
19,099,786
+0.17(+2.61%)
Nov 12, 2014
6.404
6.444
6.372
6.396
10,958,631
-0.10(-1.47%)
Nov 11, 2014
6.452
6.492
6.436
6.492
6,900,037
+0.04(+0.62%)
Nov 10, 2014
6.396
6.460
6.364
6.452
9,171,069
+0.09(+1.37%)
Nov 07, 2014
6.356
6.408
6.293
6.364
16,984,448
-0.10(-1.48%)
Nov 06, 2014
6.499
6.547
6.456
6.460
10,523,315
-0.03(-0.49%)
Nov 05, 2014
6.539
6.545
6.484
6.492
11,101,436
+0.04(+0.62%)
Nov 04, 2014
6.531
6.539
6.420
6.452
18,501,774
-0.19(-2.87%)
Nov 03, 2014
6.658
6.706
6.635
6.643
26,087,022
+0.07(+1.09%)
Oct 31, 2014
6.611
6.619
6.555
6.571
41,106,852
+0.03(+0.49%)
Oct 30, 2014
6.563
6.587
6.539
6.539
28,876,032
+0.01(+0.12%)
Oct 29, 2014
6.627
6.635
6.515
6.531
29,712,052
-0.17(-2.49%)
Oct 28, 2014
6.666
6.714
6.643
6.698
41,397,628
+0.05(+0.72%)
Oct 27, 2014
6.587
6.627
6.627
6.650
21,641,500
+0.02(+0.36%)
Oct 24, 2014
6.706
6.706
6.563
6.627
18,812,068
-0.05(-0.71%)
Oct 23, 2014
6.635
6.754
6.587
6.674
95,383,056
+0.37(+5.93%)
Oct 22, 2014
6.523
6.539
6.277
6.301
54,041,968
-0.19(-2.94%)
Oct 21, 2014
6.341
6.507
6.333
6.492
15,504,113
+0.22(+3.55%)
Oct 20, 2014
6.221
6.285
6.205
6.269
11,843,139
-0.04(-0.63%)
Oct 17, 2014
6.285
6.349
6.269
6.309
13,118,499
+0.11(+1.79%)
Oct 16, 2014
6.039
6.261
6.023
6.198
26,176,118
+0.02(+0.39%)
Oct 15, 2014
6.134
6.269
6.047
6.174
37,944,968
-0.15(-2.39%)
Oct 14, 2014
6.364
6.404
6.253
6.325
31,914,618
+0.05(+0.76%)
Oct 13, 2014
6.428
6.436
6.277
6.277
19,495,604
+0.00(+0.00%)
Oct 10, 2014
6.428
6.436
6.269
6.277
21,733,598
-0.12(-1.86%)
Oct 09, 2014
6.571
6.603
6.388
6.396
20,903,936
-0.17(-2.66%)
Oct 08, 2014
6.444
6.587
6.396
6.571
21,067,992
+0.08(+1.22%)
Oct 07, 2014
6.619
6.643
6.484
6.492
19,593,820
-0.27(-4.00%)
Oct 06, 2014
6.801
6.817
6.714
6.762
24,022,194
+0.17(+2.65%)
Oct 03, 2014
6.499
6.611
6.476
6.587
11,265,761
+0.00(+0.00%)
Oct 02, 2014
6.611
6.651
6.436
6.587
23,652,412
+0.07(+1.10%)
Oct 01, 2014
6.619
6.619
6.492
6.515
19,794,470
-0.21(-3.07%)
Sep 30, 2014
6.746
6.770
6.690
6.722
10,687,230
-0.07(-1.05%)
Sep 29, 2014
6.754
6.809
6.730
6.793
10,284,190
-0.05(-0.70%)
Sep 26, 2014
6.809
6.841
6.762
6.841
13,463,774
+0.04(+0.58%)
Sep 25, 2014
6.857
6.881
6.762
6.801
16,747,148
-0.08(-1.15%)
Sep 24, 2014
6.786
6.889
6.762
6.881
13,241,091
+0.12(+1.76%)
Sep 23, 2014
6.762
6.817
6.722
6.762
15,451,999
-0.08(-1.16%)
Sep 22, 2014
6.881
6.897
6.793
6.841
26,891,620
-0.02(-0.35%)
Sep 19, 2014
6.921
6.936
6.809
6.865
42,126,088
+0.01(+0.12%)
Sep 18, 2014
6.825
6.897
6.793
6.857
21,740,076
+0.07(+1.05%)
Sep 17, 2014
6.809
6.841
6.754
6.786
26,454,620
-0.02(-0.35%)
Sep 16, 2014
6.746
6.825
6.698
6.809
15,320,596
+0.01(+0.12%)
Sep 15, 2014
6.778
6.857
6.770
6.801
52,278,616
+0.15(+2.27%)
Sep 12, 2014
6.714
6.722
6.635
6.650
13,533,120
-0.05(-0.71%)
Sep 11, 2014
6.658
6.698
6.635
6.698
10,568,148
+0.06(+0.84%)
Sep 10, 2014
6.619
6.650
6.571
6.643
14,567,733
+0.07(+1.09%)
Sep 09, 2014
6.654
6.658
6.547
6.571
22,192,438
-0.17(-2.59%)
Sep 08, 2014
6.706
6.770
6.682
6.746
32,408,288
+0.14(+2.04%)
Sep 05, 2014
6.635
6.650
6.571
6.611
15,550,212
+0.01(+0.12%)
Sep 04, 2014
6.674
6.728
6.587
6.603
22,395,560
-0.06(-0.95%)
Sep 03, 2014
6.738
6.746
6.643
6.666
22,994,608
+0.04(+0.60%)
Sep 02, 2014
6.595
6.646
6.650
6.627
15,098,445
-0.02(-0.36%)
Aug 29, 2014
6.643
6.650
6.650
6.650
21,564,548
+0.19(+2.95%)
Aug 28, 2014
6.349
6.484
6.340
6.460
17,387,222
-0.01(-0.12%)
Aug 27, 2014
6.440
6.499
6.436
6.468
8,303,412
-0.06(-0.97%)
Aug 26, 2014
6.515
6.559
6.507
6.531
19,008,440
-0.03(-0.48%)
Aug 25, 2014
6.531
6.571
6.511
6.563
32,142,298
+0.06(+0.98%)
Aug 22, 2014
6.507
6.517
6.468
6.499
16,820,666
-0.06(-0.85%)
Aug 21, 2014
6.563
6.611
6.523
6.555
33,997,796
+0.10(+1.48%)
Aug 20, 2014
6.436
6.555
6.436
6.460
54,342,228
+0.09(+1.37%)
Aug 19, 2014
6.253
6.372
6.253
6.372
68,569,752
+0.16(+2.56%)
Aug 18, 2014
6.198
6.213
6.186
6.213
16,099,328
+0.06(+0.90%)
Aug 15, 2014
6.198
6.229
6.142
6.158
16,282,974
-0.04(-0.64%)
Aug 14, 2014
6.182
6.205
6.162
6.198
25,639,186
+0.05(+0.78%)
Aug 13, 2014
6.134
6.150
6.110
6.150
6,103,871
+0.02(+0.26%)
Aug 12, 2014
6.142
6.158
6.078
6.134
10,290,213
+0.00(+0.00%)
Aug 11, 2014
6.158
6.174
6.110
6.134
22,922,192
+0.06(+0.92%)
Aug 08, 2014
6.086
6.102
6.039
6.078
13,579,971
-0.03(-0.52%)
Aug 07, 2014
6.198
6.205
6.062
6.110
24,971,514
-0.04(-0.65%)
Aug 06, 2014
6.158
6.196
6.126
6.150
17,382,702
-0.07(-1.15%)
Aug 05, 2014
6.349
6.368
6.182
6.221
47,579,736
-0.02(-0.25%)
Aug 04, 2014
6.261
6.301
6.198
6.237
37,233,288
+0.04(+0.64%)
Aug 01, 2014
6.293
6.309
6.158
6.198
23,976,834
-0.10(-1.64%)
Jul 31, 2014
6.349
6.364
6.237
6.301
31,462,226
-0.17(-2.58%)
Jul 30, 2014
6.468
6.539
6.444
6.468
11,989,602
-0.03(-0.49%)
Jul 29, 2014
6.507
6.539
6.460
6.499
25,395,142
-0.01(-0.12%)
Jul 28, 2014
6.523
6.535
6.436
6.507
19,863,128
-0.04(-0.61%)
Jul 25, 2014
6.523
6.563
6.484
6.547
20,073,548
-0.06(-0.96%)
Jul 24, 2014
6.579
6.635
6.460
6.611
80,412,792
+0.51(+8.33%)
Jul 23, 2014
6.086
6.126
6.062
6.102
18,745,962
-0.03(-0.52%)
Jul 22, 2014
6.078
6.162
6.055
6.134
25,037,862
+0.07(+1.18%)
Jul 21, 2014
6.070
6.102
6.031
6.062
21,018,092
+0.00(+0.00%)
Jul 18, 2014
6.047
6.062
5.983
6.062
31,797,946
+0.20(+3.39%)
Jul 17, 2014
5.967
5.975
5.848
5.864
12,015,731
-0.10(-1.73%)
Jul 16, 2014
5.959
5.983
5.927
5.967
9,288,637
+0.06(+0.94%)
Jul 15, 2014
5.935
5.943
5.856
5.912
11,733,224
-0.05(-0.80%)
Jul 14, 2014
5.975
5.999
5.943
5.959
7,665,163
+0.02(+0.40%)
Jul 11, 2014
5.939
5.983
5.896
5.935
10,231,344
-0.06(-0.93%)
Jul 10, 2014
5.900
6.039
5.888
5.991
15,902,894
+0.00(+0.00%)
Jul 09, 2014
5.900
5.991
5.888
5.991
14,129,015
+0.11(+1.89%)
Jul 08, 2014
5.904
5.927
5.800
5.880
27,651,890
-0.17(-2.89%)
Jul 07, 2014
6.039
6.078
6.019
6.055
9,949,190
-0.09(-1.42%)
Jul 03, 2014
6.142
6.142
6.142
6.142
8,051,387
+0.10(+1.58%)
Jul 02, 2014
6.078
6.094
6.039
6.047
9,643,230
+0.00(+0.00%)
Jul 01, 2014
6.066
6.102
6.039
6.047
7,155,971
+0.04(+0.66%)
Jun 30, 2014
6.039
6.059
6.007
6.007
9,214,045
-0.04(-0.66%)
Jun 27, 2014
6.047
6.086
6.007
6.047
14,781,890
-0.06(-0.91%)
Jun 26, 2014
6.110
6.118
6.039
6.102
9,962,770
-0.02(-0.26%)
Jun 25, 2014
6.070
6.150
6.062
6.118
17,314,224
+0.09(+1.45%)
Jun 24, 2014
6.174
6.198
6.023
6.031
23,357,990
-0.24(-3.80%)
Jun 23, 2014
6.277
6.277
6.229
6.269
12,751,468
+0.11(+1.81%)
Jun 20, 2014
6.190
6.213
6.134
6.158
11,807,456
-0.05(-0.77%)
Jun 19, 2014
6.253
6.293
6.174
6.205
26,164,506
-0.01(-0.19%)
Jun 18, 2014
6.068
6.232
6.046
6.217
44,734,164
+0.22(+3.61%)
Jun 17, 2014
5.934
6.031
5.919
6.001
20,897,584
+0.04(+0.75%)
Jun 16, 2014
5.949
5.979
5.934
5.956
14,548,665
-0.04(-0.75%)
Jun 13, 2014
5.986
6.016
5.956
6.001
14,379,083
+0.00(+0.00%)
Jun 12, 2014
6.016
6.079
5.964
6.001
28,942,570
-0.01(-0.12%)
Jun 11, 2014
5.960
6.053
5.949
6.008
19,607,686
-0.01(-0.12%)
Jun 10, 2014
5.923
6.027
5.915
6.016
26,195,112
+0.13(+2.28%)
Jun 06, 2014
5.952
5.971
5.874
5.882
22,873,924
-0.12(-1.99%)
Jun 05, 2014
5.919
6.016
5.896
6.001
18,846,676
+0.16(+2.81%)
Jun 04, 2014
5.829
5.919
5.807
5.837
26,581,426
-0.12(-2.00%)
Jun 03, 2014
5.949
5.986
5.919
5.956
20,251,518
-0.09(-1.48%)
Jun 02, 2014
5.964
6.046
5.964
6.046
25,362,424
-0.02(-0.37%)
May 30, 2014
5.941
6.083
5.911
6.068
33,452,536
+0.16(+2.65%)
May 29, 2014
5.829
5.911
5.829
5.911
13,127,770
+0.05(+0.89%)
May 28, 2014
5.859
5.867
5.822
5.859
12,866,381
-0.01(-0.13%)
May 27, 2014
5.822
5.882
5.814
5.867
16,914,756
+0.01(+0.25%)
May 23, 2014
5.814
5.852
5.852
5.852
17,817,428
+0.04(+0.64%)
May 22, 2014
5.770
5.822
5.740
5.814
22,243,346
+0.13(+2.23%)
May 21, 2014
5.576
5.695
5.553
5.687
43,878,776
+0.28(+5.10%)
May 20, 2014
5.475
5.475
5.389
5.411
14,903,627
+0.01(+0.28%)
May 19, 2014
5.359
5.434
5.359
5.396
15,132,133
-0.01(-0.14%)
May 16, 2014
5.381
5.419
5.344
5.404
12,688,853
-0.01(-0.28%)
May 15, 2014
5.437
5.441
5.352
5.419
13,792,473
-0.01(-0.27%)
May 14, 2014
5.508
5.531
5.426
5.434
28,709,764
-0.07(-1.22%)
May 13, 2014
5.561
5.583
5.471
5.501
22,931,836
-0.05(-0.94%)
May 12, 2014
5.449
5.568
5.441
5.553
15,834,358
+0.15(+2.76%)
May 09, 2014
5.445
5.449
5.352
5.404
22,404,548
-0.04(-0.82%)
May 08, 2014
5.478
5.523
5.423
5.449
27,085,658
+0.01(+0.14%)
May 07, 2014
5.434
5.456
5.382
5.441
16,775,589
+0.02(+0.41%)
May 06, 2014
5.449
5.452
5.378
5.419
11,254,773
-0.01(-0.14%)
May 05, 2014
5.441
5.486
5.404
5.426
13,025,873
-0.06(-1.09%)
May 02, 2014
5.493
5.561
5.475
5.486
21,589,814
-0.07(-1.34%)
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.