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 )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.0364 0.0392 0.0361 0.0381 957,561,152 +0.00(+1.57%)
Jan 30, 2003 0.0391 0.0402 0.0371 0.0375 747,972,544 -0.00(-4.06%)
Jan 29, 2003 0.0373 0.0394 0.0373 0.0391 1,028,817,728 +0.00(+2.02%)
Jan 28, 2003 0.0365 0.0391 0.0353 0.0384 1,796,281,216 +0.00(+3.59%)
Jan 27, 2003 0.0368 0.0387 0.0361 0.0370 893,882,496 -0.00(-1.48%)
Jan 24, 2003 0.0395 0.0397 0.0369 0.0376 904,130,752 -0.00(-5.66%)
Jan 23, 2003 0.0398 0.0405 0.0388 0.0398 924,518,976 +0.00(+2.76%)
Jan 22, 2003 0.0386 0.0398 0.0385 0.0388 556,833,216 +0.00(+0.10%)
Jan 21, 2003 0.0405 0.0413 0.0386 0.0387 972,789,184 -0.00(-2.51%)
Jan 17, 2003 0.0402 0.0407 0.0392 0.0397 1,066,827,648 -0.00(-3.76%)
Jan 16, 2003 0.0457 0.0442 0.0407 0.0413 2,044,440,192 -0.00(-6.76%)
Jan 15, 2003 0.0457 0.0461 0.0443 0.0443 912,105,600 -0.00(-3.07%)
Jan 14, 2003 0.0455 0.0461 0.0443 0.0457 878,630,464 +0.00(+0.73%)
Jan 13, 2003 0.0474 0.0478 0.0451 0.0453 855,187,008 -0.00(-0.81%)
Jan 10, 2003 0.0443 0.0464 0.0437 0.0457 930,677,568 +0.00(+1.73%)
Jan 09, 2003 0.0455 0.0460 0.0445 0.0449 1,443,366,400 +0.00(+1.76%)
Jan 08, 2003 0.0478 0.0492 0.0438 0.0442 1,866,491,264 -0.00(-9.95%)
Jan 07, 2003 0.0501 0.0513 0.0485 0.0490 1,507,008,896 -0.00(-0.30%)
Jan 06, 2003 0.0466 0.0499 0.0466 0.0492 1,040,629,632 +0.00(+8.12%)
Jan 03, 2003 0.0456 0.0471 0.0447 0.0455 1,044,021,696 +0.00(+0.00%)
Jan 02, 2003 0.0443 0.0460 0.0429 0.0455 1,310,355,712 +0.00(+6.95%)
Dec 31, 2002 0.0422 0.0436 0.0413 0.0425 830,300,096 -0.00(-0.17%)
Dec 30, 2002 0.0443 0.0448 0.0416 0.0426 790,100,992 -0.00(-3.51%)
Dec 27, 2002 0.0471 0.0473 0.0437 0.0442 707,236,992 -0.00(-3.78%)
Dec 26, 2002 0.0480 0.0482 0.0455 0.0459 724,642,176 -0.00(-1.82%)
Dec 24, 2002 0.0480 0.0489 0.0465 0.0467 301,817,952 -0.00(-2.01%)
Dec 23, 2002 0.0482 0.0488 0.0450 0.0477 502,392,416 +0.00(+0.70%)
Dec 20, 2002 0.0482 0.0487 0.0450 0.0474 809,587,136 +0.00(+1.34%)
Dec 19, 2002 0.0469 0.0494 0.0463 0.0467 1,109,023,488 -0.00(-2.17%)
Dec 18, 2002 0.0501 0.0502 0.0477 0.0478 1,135,883,008 -0.00(-7.64%)
Dec 17, 2002 0.0527 0.0544 0.0513 0.0517 1,086,193,408 -0.00(-0.14%)
Dec 16, 2002 0.0506 0.0521 0.0494 0.0518 1,064,710,592 +0.00(+5.89%)
Dec 13, 2002 0.0500 0.0500 0.0486 0.0489 712,938,496 -0.00(-3.92%)
Dec 12, 2002 0.0537 0.0543 0.0508 0.0509 1,312,677,248 -0.00(-1.64%)
Dec 11, 2002 0.0517 0.0532 0.0500 0.0518 1,372,542,848 -0.00(-0.57%)
Dec 10, 2002 0.0493 0.0530 0.0487 0.0521 1,399,005,440 +0.00(+8.38%)
Dec 09, 2002 0.0505 0.0513 0.0476 0.0480 977,624,640 -0.00(-8.00%)
Dec 06, 2002 0.0503 0.0532 0.0491 0.0522 1,166,627,712 +0.00(+0.14%)
Dec 05, 2002 0.0550 0.0554 0.0509 0.0521 1,608,144,128 +0.00(+0.88%)
Dec 04, 2002 0.0545 0.0554 0.0515 0.0517 2,223,519,744 -0.01(-11.92%)
Dec 03, 2002 0.0616 0.0618 0.0586 0.0587 1,053,319,680 -0.00(-6.59%)
Dec 02, 2002 0.0667 0.0675 0.0625 0.0628 1,176,057,984 -0.00(-0.76%)
Nov 29, 2002 0.0648 0.0657 0.0628 0.0633 522,251,424 +0.00(+0.29%)
Nov 27, 2002 0.0610 0.0641 0.0603 0.0631 1,096,682,240 +0.00(+7.76%)
Nov 26, 2002 0.0605 0.0617 0.0584 0.0586 1,091,642,368 -0.00(-2.70%)
Nov 25, 2002 0.0608 0.0617 0.0584 0.0602 1,237,487,360 +0.00(+3.63%)
Nov 22, 2002 0.0560 0.0593 0.0554 0.0581 1,258,729,600 -0.00(-2.60%)
Nov 21, 2002 0.0572 0.0624 0.0571 0.0596 2,068,725,632 +0.00(+8.46%)
Nov 20, 2002 0.0539 0.0554 0.0532 0.0550 1,303,475,456 +0.00(+5.02%)
Nov 19, 2002 0.0513 0.0550 0.0508 0.0524 1,984,069,376 +0.00(+1.43%)
Nov 18, 2002 0.0538 0.0539 0.0515 0.0516 1,991,346,560 +0.00(+3.71%)
Nov 15, 2002 0.0492 0.0514 0.0482 0.0498 2,068,328,704 +0.00(+7.33%)
Nov 14, 2002 0.0464 0.0473 0.0450 0.0464 1,145,986,944 +0.00(+6.55%)
Nov 13, 2002 0.0412 0.0447 0.0403 0.0435 1,816,994,176 +0.00(+3.23%)
Nov 12, 2002 0.0396 0.0436 0.0393 0.0422 1,390,477,184 +0.00(+8.87%)
Nov 11, 2002 0.0400 0.0406 0.0378 0.0387 1,386,880,768 -0.00(-7.75%)
Nov 08, 2002 0.0454 0.0482 0.0407 0.0420 3,916,392,448 -0.01(-21.92%)
Nov 07, 2002 0.0582 0.0582 0.0534 0.0538 1,686,160,640 -0.01(-10.07%)
Nov 06, 2002 0.0574 0.0599 0.0551 0.0598 1,665,435,648 +0.00(+7.72%)
Nov 05, 2002 0.0576 0.0586 0.0530 0.0555 2,044,764,928 -0.00(-3.96%)
Nov 04, 2002 0.0556 0.0610 0.0551 0.0578 2,701,338,112 +0.01(+10.92%)
Nov 01, 2002 0.0433 0.0527 0.0432 0.0521 2,140,066,432 +0.01(+18.49%)
Oct 31, 2002 0.0418 0.0443 0.0417 0.0440 1,260,305,280 +0.00(+5.87%)
Oct 30, 2002 0.0407 0.0429 0.0405 0.0415 1,141,452,160 +0.00(+5.34%)
Oct 29, 2002 0.0413 0.0416 0.0374 0.0394 775,979,584 -0.00(-4.38%)
Oct 28, 2002 0.0429 0.0432 0.0410 0.0412 1,074,285,312 +0.00(+0.53%)
Oct 25, 2002 0.0388 0.0412 0.0383 0.0410 747,147,392 +0.00(+6.12%)
Oct 24, 2002 0.0415 0.0420 0.0381 0.0386 1,060,412,160 -0.00(-5.08%)
Oct 23, 2002 0.0397 0.0413 0.0392 0.0407 928,901,568 +0.00(+4.47%)
Oct 22, 2002 0.0361 0.0414 0.0361 0.0390 1,274,426,752 +0.00(+2.92%)
Oct 21, 2002 0.0343 0.0391 0.0335 0.0379 933,047,168 +0.00(+9.15%)
Oct 18, 2002 0.0342 0.0350 0.0329 0.0347 500,684,384 +0.00(+0.87%)
Oct 17, 2002 0.0347 0.0360 0.0339 0.0344 586,266,816 +0.00(+7.63%)
Oct 16, 2002 0.0325 0.0328 0.0314 0.0320 579,251,008 -0.00(-8.37%)
Oct 15, 2002 0.0351 0.0364 0.0344 0.0349 850,162,112 +0.00(+10.41%)
Oct 14, 2002 0.0316 0.0326 0.0309 0.0316 611,418,368 -0.00(-2.95%)
Oct 11, 2002 0.0297 0.0331 0.0296 0.0326 999,143,488 +0.00(+13.66%)
Oct 10, 2002 0.0270 0.0295 0.0270 0.0286 542,302,848 +0.00(+5.17%)
Oct 09, 2002 0.0273 0.0291 0.0268 0.0272 574,166,208 -0.00(-1.86%)
Oct 08, 2002 0.0296 0.0296 0.0266 0.0277 715,396,288 -0.00(-2.97%)
Oct 07, 2002 0.0297 0.0303 0.0284 0.0286 494,152,928 -0.00(-4.91%)
Oct 04, 2002 0.0316 0.0326 0.0296 0.0301 532,307,200 -0.00(-5.02%)
Oct 03, 2002 0.0329 0.0334 0.0316 0.0317 593,074,944 -0.00(-4.88%)
Oct 02, 2002 0.0336 0.0353 0.0333 0.0333 751,357,376 -0.00(-0.11%)
Oct 01, 2002 0.0319 0.0336 0.0307 0.0333 888,962,880 +0.00(+5.37%)
Sep 30, 2002 0.0315 0.0330 0.0309 0.0316 586,537,728 +0.00(+0.00%)
Sep 27, 2002 0.0327 0.0336 0.0316 0.0316 652,471,424 -0.00(-3.49%)
Sep 26, 2002 0.0353 0.0357 0.0323 0.0328 743,105,856 -0.00(-5.34%)
Sep 25, 2002 0.0347 0.0353 0.0334 0.0346 900,341,824 +0.00(+5.52%)
Sep 24, 2002 0.0322 0.0344 0.0316 0.0328 613,872,128 +0.00(+0.79%)
Sep 23, 2002 0.0335 0.0338 0.0323 0.0326 524,505,056 -0.00(-4.34%)
Sep 20, 2002 0.0341 0.0348 0.0333 0.0340 688,653,056 +0.00(+0.55%)
Sep 19, 2002 0.0343 0.0355 0.0337 0.0338 618,238,464 -0.00(-3.38%)
Sep 18, 2002 0.0355 0.0362 0.0340 0.0350 812,984,064 -0.00(-2.77%)
Sep 17, 2002 0.0382 0.0391 0.0358 0.0360 886,460,992 -0.00(-1.52%)
Sep 16, 2002 0.0385 0.0386 0.0357 0.0366 926,575,872 -0.00(-6.34%)
Sep 13, 2002 0.0393 0.0412 0.0388 0.0391 797,306,048 -0.00(-1.58%)
Sep 12, 2002 0.0400 0.0422 0.0392 0.0397 1,300,552,576 -0.00(-3.16%)
Sep 11, 2002 0.0403 0.0440 0.0403 0.0410 1,661,615,872 +0.00(+4.92%)
Sep 10, 2002 0.0340 0.0408 0.0340 0.0391 2,325,978,112 +0.00(+14.27%)
Sep 09, 2002 0.0340 0.0352 0.0329 0.0342 577,162,240 -0.00(-0.11%)
Sep 06, 2002 0.0349 0.0352 0.0337 0.0342 745,631,936 +0.00(+2.21%)
Sep 05, 2002 0.0345 0.0346 0.0333 0.0335 716,703,424 -0.00(-3.82%)
Sep 04, 2002 0.0351 0.0361 0.0333 0.0348 932,602,112 -0.00(-0.63%)
Sep 03, 2002 0.0355 0.0364 0.0344 0.0350 850,267,328 -0.00(-6.19%)
Aug 30, 2002 0.0379 0.0395 0.0366 0.0373 1,069,654,336 -0.00(-2.64%)
Aug 29, 2002 0.0374 0.0401 0.0371 0.0384 818,007,872 +0.00(+1.37%)
Aug 28, 2002 0.0401 0.0402 0.0377 0.0378 704,085,568 -0.00(-6.23%)
Aug 27, 2002 0.0435 0.0437 0.0401 0.0403 688,448,576 -0.00(-5.70%)
Aug 26, 2002 0.0433 0.0436 0.0408 0.0428 701,752,000 +0.00(+0.78%)
Aug 23, 2002 0.0442 0.0445 0.0422 0.0425 923,164,608 -0.00(-6.59%)
Aug 22, 2002 0.0456 0.0475 0.0452 0.0454 1,365,776,000 -0.00(-3.38%)
Aug 21, 2002 0.0467 0.0476 0.0445 0.0470 1,200,199,168 +0.00(+5.29%)
Aug 20, 2002 0.0471 0.0480 0.0441 0.0447 1,436,991,232 +0.01(+13.10%)
Aug 16, 2002 0.0360 0.0408 0.0349 0.0395 1,664,533,504 +0.00(+3.89%)
Aug 15, 2002 0.0369 0.0388 0.0365 0.0380 1,105,499,136 +0.00(+7.30%)
Aug 14, 2002 0.0339 0.0358 0.0336 0.0354 627,283,840 +0.00(+6.44%)
Aug 13, 2002 0.0342 0.0359 0.0333 0.0333 656,921,280 -0.00(-2.07%)
Aug 12, 2002 0.0336 0.0353 0.0327 0.0340 595,793,344 +0.00(+3.98%)
Aug 07, 2002 0.0349 0.0352 0.0314 0.0327 897,454,976 -0.00(-2.23%)
Aug 06, 2002 0.0333 0.0347 0.0327 0.0334 1,171,004,672 +0.00(+5.23%)
Aug 05, 2002 0.0340 0.0341 0.0314 0.0318 1,336,517,632 -0.00(-8.02%)
Aug 02, 2002 0.0382 0.0384 0.0336 0.0345 1,805,591,168 -0.00(-6.59%)
Aug 01, 2002 0.0412 0.0412 0.0369 0.0370 1,733,095,680 -0.00(-9.58%)
Jul 31, 2002 0.0437 0.0446 0.0404 0.0409 563,168,768 -0.01(-24.75%)
Jul 26, 2002 0.0573 0.0586 0.0528 0.0544 1,226,329,728 -0.00(-2.39%)
Jul 25, 2002 0.0604 0.0606 0.0536 0.0557 1,800,563,328 -0.01(-11.46%)
Jul 24, 2002 0.0583 0.0638 0.0583 0.0629 1,181,699,328 +0.00(+6.38%)
Jul 23, 2002 0.0643 0.0647 0.0569 0.0591 2,556,118,528 -0.00(-7.46%)
Jul 22, 2002 0.0667 0.0686 0.0612 0.0639 1,296,655,232 -0.00(-4.63%)
Jul 19, 2002 0.0680 0.0707 0.0665 0.0670 847,621,056 -0.01(-6.98%)
Jul 17, 2002 0.0770 0.0785 0.0689 0.0720 1,922,098,816 -0.00(-2.11%)
Jul 12, 2002 0.0776 0.0779 0.0721 0.0736 1,346,898,176 -0.00(-0.10%)
Jul 11, 2002 0.0665 0.0739 0.0659 0.0736 1,140,995,072 +0.01(+10.17%)
Jul 10, 2002 0.0704 0.0709 0.0664 0.0668 928,728,960 -0.00(-2.74%)
Jul 09, 2002 0.0723 0.0734 0.0697 0.0687 1,075,680,512 -0.00(-4.91%)
Jul 08, 2002 0.0702 0.0748 0.0693 0.0723 1,590,618,624 +0.00(+3.00%)
Jul 05, 2002 0.0691 0.0702 0.0671 0.0702 741,361,728 +0.01(+8.83%)
Jul 04, 2002 0.0590 0.0646 0.0589 0.0645 1,077,220,224 +0.00(+0.00%)
Jul 03, 2002 0.0590 0.0646 0.0589 0.0645 1,075,271,552 +0.01(+8.66%)
Jul 02, 2002 0.0626 0.0628 0.0577 0.0593 1,371,328,000 -0.00(-6.30%)
Jul 01, 2002 0.0632 0.0650 0.0620 0.0633 1,165,809,792 -0.00(-0.23%)
Jun 28, 2002 0.0621 0.0661 0.0607 0.0635 1,982,349,312 +0.00(+0.59%)
Jun 27, 2002 0.0769 0.0775 0.0621 0.0631 3,187,179,520 -0.01(-14.90%)
Jun 26, 2002 0.0694 0.0768 0.0674 0.0742 2,072,237,952 -0.00(-5.20%)
Jun 25, 2002 0.0868 0.0868 0.0777 0.0782 1,173,123,072 -0.01(-6.58%)
Jun 21, 2002 0.0869 0.0902 0.0820 0.0837 1,485,333,632 -0.00(-4.10%)
Jun 20, 2002 0.0883 0.0907 0.0862 0.0873 1,426,394,240 -0.00(-0.92%)
Jun 19, 2002 0.0994 0.0994 0.0873 0.0881 2,600,539,648 -0.02(-15.66%)
Jun 18, 2002 0.1038 0.1075 0.1025 0.1045 1,010,402,176 -0.00(-0.53%)
Jun 17, 2002 0.1065 0.1078 0.1032 0.1050 1,056,591,424 +0.00(+0.89%)
Jun 14, 2002 0.0984 0.1049 0.0951 0.1041 1,118,068,864 +0.00(+0.82%)
Jun 12, 2002 0.1103 0.1123 0.0985 0.1033 2,270,647,296 -0.01(-8.65%)
Jun 11, 2002 0.1203 0.1208 0.1127 0.1131 860,034,432 -0.01(-4.47%)
Jun 10, 2002 0.1209 0.1243 0.1181 0.1183 750,479,296 -0.00(-0.84%)
Jun 07, 2002 0.1107 0.1208 0.1107 0.1193 1,370,197,248 -0.00(-0.95%)
Jun 06, 2002 0.1192 0.1221 0.1192 0.1205 733,459,008 +0.00(+0.03%)
Jun 05, 2002 0.1225 0.1225 0.1162 0.1205 1,113,678,464 -0.00(-2.57%)
May 31, 2002 0.1278 0.1284 0.1234 0.1236 673,449,088 -0.00(-0.54%)
May 28, 2002 0.1306 0.1307 0.1217 0.1243 1,369,150,848 -0.01(-3.97%)
May 27, 2002 0.1295 0.1302 0.1264 0.1294 739,689,792 +0.00(+0.00%)
May 24, 2002 0.1295 0.1302 0.1264 0.1294 736,490,176 -0.00(-1.96%)
May 23, 2002 0.1410 0.1413 0.1278 0.1320 2,561,507,328 -0.01(-6.10%)
May 22, 2002 0.1362 0.1414 0.1360 0.1406 1,470,418,304 +0.01(+4.05%)
May 21, 2002 0.1482 0.1502 0.1350 0.1351 1,374,912,384 -0.01(-7.63%)
May 20, 2002 0.1435 0.1472 0.1428 0.1463 954,602,176 +0.00(+1.07%)
May 17, 2002 0.1441 0.1451 0.1405 0.1447 933,624,512 +0.00(+3.16%)
May 16, 2002 0.1401 0.1432 0.1373 0.1403 984,444,736 +0.00(+0.18%)
May 15, 2002 0.1352 0.1426 0.1333 0.1400 1,497,097,472 +0.00(+1.94%)
May 14, 2002 0.1329 0.1387 0.1306 0.1374 1,528,166,912 +0.01(+9.97%)
May 13, 2002 0.1190 0.1253 0.1180 0.1249 799,134,400 +0.01(+6.05%)
May 10, 2002 0.1300 0.1304 0.1164 0.1178 1,323,743,360 -0.01(-7.49%)
May 09, 2002 0.1326 0.1354 0.1271 0.1273 1,232,230,912 -0.01(-4.28%)
May 08, 2002 0.1274 0.1351 0.1234 0.1330 1,688,578,432 +0.01(+11.49%)
May 07, 2002 0.1190 0.1215 0.1135 0.1193 1,413,632,000 +0.00(+2.51%)
May 06, 2002 0.1179 0.1234 0.1154 0.1164 1,103,971,456 -0.00(-3.82%)
May 03, 2002 0.1258 0.1268 0.1204 0.1210 852,925,632 -0.00(-3.70%)
May 02, 2002 0.1316 0.1348 0.1256 0.1257 1,126,825,600 -0.01(-4.04%)
May 01, 2002 0.1265 0.1328 0.1232 0.1309 1,721,307,776 +0.00(+1.81%)
Apr 30, 2002 0.1340 0.1358 0.1258 0.1286 1,777,973,888 -0.00(-1.75%)
Apr 29, 2002 0.1255 0.1328 0.1213 0.1309 3,935,252,992 +0.02(+16.66%)
Apr 26, 2002 0.1260 0.1262 0.1122 0.1122 1,192,861,824 -0.01(-9.99%)
Apr 25, 2002 0.1195 0.1271 0.1195 0.1247 1,170,705,408 +0.00(+3.88%)
Apr 24, 2002 0.1331 0.1350 0.1197 0.1200 1,577,218,944 -0.01(-8.76%)
Apr 23, 2002 0.1382 0.1397 0.1303 0.1315 773,694,208 -0.01(-4.04%)
Apr 22, 2002 0.1349 0.1399 0.1349 0.1371 809,033,792 +0.00(+0.49%)
Apr 19, 2002 0.1414 0.1432 0.1362 0.1364 1,130,638,592 -0.01(-6.82%)
Apr 18, 2002 0.1474 0.1489 0.1432 0.1464 677,490,624 -0.00(-1.66%)
Apr 17, 2002 0.1489 0.1510 0.1442 0.1489 944,558,400 +0.00(+1.18%)
Apr 16, 2002 0.1473 0.1488 0.1442 0.1471 848,667,584 +0.01(+4.35%)
Apr 15, 2002 0.1382 0.1433 0.1378 0.1410 1,155,381,120 +0.01(+4.04%)
Apr 12, 2002 0.1391 0.1402 0.1313 0.1355 1,379,387,008 -0.00(-0.38%)
Apr 11, 2002 0.1411 0.1430 0.1345 0.1360 1,437,424,256 -0.01(-4.39%)
Apr 10, 2002 0.1518 0.1530 0.1315 0.1423 3,694,768,128 -0.01(-5.52%)
Apr 09, 2002 0.1624 0.1637 0.1502 0.1506 1,382,261,760 -0.01(-6.32%)
Apr 08, 2002 0.1484 0.1608 0.1483 0.1608 1,151,435,776 +0.01(+3.35%)
Apr 05, 2002 0.1602 0.1628 0.1539 0.1556 1,024,800,192 -0.00(-2.27%)
Apr 04, 2002 0.1587 0.1646 0.1566 0.1592 1,133,248,768 -0.00(-0.49%)
Apr 03, 2002 0.1577 0.1620 0.1544 0.1600 1,096,261,248 +0.00(+1.88%)
Apr 02, 2002 0.1564 0.1651 0.1561 0.1570 1,436,522,112 -0.00(-2.61%)
Apr 01, 2002 0.1548 0.1625 0.1499 0.1612 2,368,486,656 -0.00(-1.65%)
Mar 29, 2002 0.1693 0.1703 0.1547 0.1639 3,132,798,720 +0.00(+0.00%)
Mar 28, 2002 0.1693 0.1703 0.1547 0.1639 3,130,549,504 -0.00(-2.51%)
Mar 27, 2002 0.1710 0.1745 0.1652 0.1681 1,068,872,448 -0.01(-3.19%)
Mar 26, 2002 0.1684 0.1780 0.1675 0.1737 1,125,887,360 +0.00(+2.04%)
Mar 25, 2002 0.1786 0.1788 0.1700 0.1702 885,125,824 -0.01(-5.17%)
Mar 22, 2002 0.1843 0.1843 0.1781 0.1795 1,251,524,480 -0.00(-0.86%)
Mar 21, 2002 0.1748 0.1831 0.1702 0.1810 1,723,665,408 +0.01(+5.31%)
Mar 20, 2002 0.1877 0.1881 0.1713 0.1719 2,295,702,528 -0.02(-9.93%)
Mar 19, 2002 0.1964 0.1968 0.1897 0.1908 847,332,416 -0.00(-2.12%)
Mar 18, 2002 0.1985 0.2028 0.1928 0.1950 1,065,239,872 +0.00(+0.00%)
Mar 15, 2002 0.1884 0.1952 0.1848 0.1950 1,250,947,200 +0.01(+4.23%)
Mar 14, 2002 0.1966 0.1972 0.1867 0.1871 1,141,776,896 -0.01(-5.54%)
Mar 13, 2002 0.1998 0.2013 0.1973 0.1980 1,031,572,224 -0.00(-1.81%)
Mar 12, 2002 0.2064 0.2075 0.2003 0.2017 1,251,957,504 -0.01(-5.24%)
Mar 11, 2002 0.2130 0.2154 0.2093 0.2129 812,016,832 -0.00(-1.17%)
Mar 08, 2002 0.2131 0.2198 0.2121 0.2154 1,272,923,136 +0.01(+2.99%)
Mar 07, 2002 0.2138 0.2145 0.2033 0.2091 1,348,750,592 -0.00(-0.81%)
Mar 06, 2002 0.2112 0.2133 0.2063 0.2108 1,448,322,048 -0.01(-3.14%)
Mar 05, 2002 0.2149 0.2235 0.2147 0.2177 1,380,505,600 -0.00(-0.25%)
Mar 04, 2002 0.2073 0.2206 0.2053 0.2182 1,487,234,176 +0.01(+5.58%)
Mar 01, 2002 0.1903 0.2069 0.1897 0.2067 1,309,020,544 +0.02(+9.66%)
Feb 28, 2002 0.1951 0.1986 0.1868 0.1885 1,588,621,952 -0.01(-4.03%)
Feb 27, 2002 0.2078 0.2087 0.1958 0.1964 1,725,842,560 -0.01(-3.36%)
Feb 26, 2002 0.2033 0.2067 0.1979 0.2032 1,906,630,272 +0.00(+2.17%)
Feb 25, 2002 0.1853 0.2003 0.1853 0.1989 1,602,370,432 +0.01(+7.83%)
Feb 22, 2002 0.1901 0.1923 0.1820 0.1845 2,585,071,104 -0.01(-4.91%)
Feb 21, 2002 0.2054 0.2054 0.1937 0.1940 1,495,425,536 -0.01(-6.83%)
Feb 20, 2002 0.1944 0.2104 0.1940 0.2082 1,841,784,832 +0.01(+5.23%)
Feb 19, 2002 0.2029 0.2050 0.1962 0.1979 1,975,733,632 -0.01(-6.63%)
Feb 18, 2002 0.2191 0.2204 0.2097 0.2119 3,998,005,504 +0.00(+0.00%)
Feb 15, 2002 0.2191 0.2204 0.2097 0.2119 3,976,450,560 -0.02(-7.74%)
Feb 14, 2002 0.2288 0.2344 0.2259 0.2297 1,117,046,400 +0.00(+1.24%)
Feb 13, 2002 0.2328 0.2367 0.2247 0.2269 1,232,435,328 -0.00(-1.29%)
Feb 12, 2002 0.2217 0.2341 0.2191 0.2298 1,217,219,328 +0.00(+2.12%)
Feb 11, 2002 0.2129 0.2254 0.2122 0.2251 1,249,696,256 +0.01(+5.53%)
Feb 08, 2002 0.2232 0.2245 0.2048 0.2133 1,874,995,328 -0.01(-3.82%)
Feb 07, 2002 0.2295 0.2312 0.2207 0.2217 965,199,232 -0.01(-3.24%)
Feb 06, 2002 0.2295 0.2331 0.2250 0.2292 1,241,071,872 +0.01(+2.50%)
Feb 05, 2002 0.2243 0.2262 0.2148 0.2236 1,477,755,648 -0.00(-0.98%)
Feb 04, 2002 0.2364 0.2422 0.2254 0.2258 1,100,723,840 -0.01(-4.71%)
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.