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
)
1,148.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2008
5.650
5.744
5.465
5.639
63,952,340
-0.14(-2.38%)
Jan 30, 2008
5.733
5.864
5.611
5.777
57,831,200
-0.05(-0.87%)
Jan 29, 2008
5.754
5.850
5.605
5.827
45,185,844
+0.17(+3.08%)
Jan 28, 2008
5.701
5.758
5.532
5.653
62,969,484
-0.07(-1.20%)
Jan 25, 2008
6.160
6.297
5.694
5.722
75,004,880
-0.21(-3.56%)
Jan 24, 2008
5.618
5.935
5.566
5.933
65,097,696
+0.42(+7.66%)
Jan 23, 2008
5.192
5.673
5.141
5.511
100,632,736
+0.08(+1.48%)
Jan 22, 2008
5.153
5.545
5.121
5.430
77,374,944
-0.27(-4.67%)
Jan 21, 2008
5.359
5.726
5.164
5.696
100,344,000
+0.00(+0.00%)
Jan 18, 2008
5.359
5.726
5.164
5.696
100,342,696
+0.35(+6.61%)
Jan 17, 2008
5.522
5.669
5.329
5.343
123,413,288
-0.09(-1.73%)
Jan 16, 2008
5.738
5.816
5.311
5.437
159,659,424
-0.69(-11.30%)
Jan 15, 2008
6.375
6.439
6.022
6.130
79,122,480
-0.49(-7.35%)
Jan 14, 2008
6.295
6.625
6.194
6.616
58,780,964
+0.41(+6.65%)
Jan 11, 2008
6.334
6.467
6.157
6.203
62,428,620
-0.28(-4.38%)
Jan 10, 2008
6.444
6.591
6.359
6.487
60,442,884
-0.14(-2.08%)
Jan 09, 2008
6.384
6.627
6.290
6.625
80,788,144
+0.33(+5.17%)
Jan 08, 2008
6.203
6.717
6.059
6.299
120,677,544
+0.13(+2.12%)
Jan 07, 2008
6.925
6.983
6.043
6.169
109,758,880
-0.71(-10.33%)
Jan 04, 2008
7.286
7.322
6.834
6.880
80,246,912
-0.63(-8.40%)
Jan 03, 2008
7.613
7.765
7.483
7.510
51,816,980
-0.06(-0.79%)
Jan 02, 2008
7.824
7.854
7.467
7.570
52,760,420
-0.23(-2.97%)
Jan 01, 2008
7.914
8.058
7.799
7.801
30,114,450
+0.00(+0.00%)
Dec 31, 2007
7.914
8.058
7.799
7.801
29,965,498
-0.18(-2.21%)
Dec 28, 2007
8.045
8.141
7.909
7.978
28,144,794
-0.08(-1.00%)
Dec 27, 2007
8.301
8.347
8.038
8.058
26,313,360
-0.26(-3.09%)
Dec 26, 2007
8.221
8.315
8.141
8.315
23,475,640
+0.11(+1.34%)
Dec 24, 2007
8.123
8.244
8.063
8.205
11,338,383
+0.14(+1.76%)
Dec 21, 2007
8.162
8.233
7.990
8.063
47,248,912
-0.00(-0.03%)
Dec 20, 2007
8.026
8.084
7.859
8.065
30,518,292
+0.17(+2.09%)
Dec 19, 2007
7.799
7.973
7.767
7.900
27,639,518
+0.07(+0.94%)
Dec 18, 2007
7.749
7.912
7.671
7.827
43,267,636
+0.19(+2.55%)
Dec 17, 2007
7.957
8.033
7.613
7.632
55,316,320
-0.41(-5.10%)
Dec 14, 2007
7.875
8.129
7.822
8.042
38,594,028
+0.13(+1.65%)
Dec 13, 2007
8.035
8.088
7.678
7.912
54,548,532
-0.22(-2.73%)
Dec 12, 2007
8.196
8.276
7.976
8.134
67,318,840
+0.27(+3.44%)
Dec 11, 2007
8.022
8.168
7.845
7.863
63,495,668
+0.01(+0.12%)
Dec 10, 2007
7.795
7.946
7.772
7.854
36,668,972
+0.08(+1.09%)
Dec 07, 2007
7.900
7.909
7.689
7.769
34,917,324
-0.10(-1.25%)
Dec 06, 2007
7.694
7.893
7.625
7.868
40,462,012
+0.16(+2.02%)
Dec 05, 2007
7.611
7.854
7.517
7.712
72,683,544
+0.38(+5.19%)
Dec 04, 2007
7.370
7.396
7.189
7.331
40,522,956
-0.01(-0.09%)
Dec 03, 2007
7.338
7.474
7.226
7.338
53,430,168
+0.11(+1.46%)
Nov 30, 2007
7.843
7.843
7.210
7.233
70,954,144
-0.36(-4.77%)
Nov 29, 2007
7.522
7.820
7.489
7.595
53,318,560
+0.06(+0.82%)
Nov 28, 2007
7.283
7.634
7.249
7.533
62,635,564
+0.47(+6.69%)
Nov 27, 2007
6.866
7.081
6.813
7.061
50,018,896
+0.29(+4.30%)
Nov 26, 2007
6.925
7.068
6.756
6.770
42,069,504
-0.16(-2.32%)
Nov 23, 2007
6.861
6.960
6.774
6.930
15,478,004
+0.12(+1.72%)
Nov 21, 2007
6.742
6.976
6.721
6.813
70,696,984
-0.07(-1.07%)
Nov 20, 2007
7.070
7.081
6.676
6.886
67,880,208
-0.05(-0.76%)
Nov 19, 2007
7.336
7.373
6.900
6.939
61,971,784
-0.50(-6.75%)
Nov 16, 2007
7.338
7.462
7.279
7.441
46,179,028
+0.16(+2.24%)
Nov 15, 2007
7.330
7.398
7.109
7.279
54,120,256
-0.10(-1.34%)
Nov 14, 2007
7.685
7.758
7.338
7.377
72,681,816
-0.12(-1.56%)
Nov 13, 2007
6.999
7.501
6.978
7.494
79,224,256
+0.61(+8.82%)
Nov 12, 2007
7.648
7.703
6.886
6.886
77,990,520
-0.76(-9.98%)
Nov 09, 2007
7.923
7.980
7.487
7.650
94,960,536
-0.11(-1.41%)
Nov 08, 2007
8.198
8.347
7.524
7.760
108,219,496
-0.52(-6.27%)
Nov 07, 2007
8.687
8.721
8.210
8.278
58,586,356
-0.41(-4.75%)
Nov 06, 2007
8.505
8.760
8.466
8.691
60,463,424
+0.27(+3.16%)
Nov 05, 2007
8.354
8.627
8.301
8.425
47,604,828
+0.00(+0.00%)
Nov 02, 2007
8.226
8.485
8.111
8.425
53,619,952
+0.31(+3.84%)
Nov 01, 2007
7.987
8.276
7.877
8.113
64,014,828
+0.00(+0.00%)
Oct 31, 2007
8.033
8.118
7.783
8.113
49,628,148
+0.13(+1.61%)
Oct 30, 2007
7.765
8.148
7.636
7.985
57,220,828
+0.28(+3.66%)
Oct 29, 2007
7.618
7.740
7.467
7.703
88,697,104
-0.19(-2.35%)
Oct 26, 2007
8.210
8.265
7.774
7.889
67,219,824
-0.07(-0.86%)
Oct 25, 2007
8.450
8.531
7.703
7.957
87,880,904
-0.76(-8.73%)
Oct 24, 2007
8.829
8.829
8.290
8.719
61,656,504
-0.30(-3.38%)
Oct 23, 2007
9.097
9.097
8.778
9.024
32,083,754
+0.04(+0.49%)
Oct 22, 2007
8.519
8.999
8.450
8.980
58,613,656
+0.41(+4.73%)
Oct 19, 2007
9.040
9.044
8.572
8.574
55,139,640
-0.49(-5.37%)
Oct 18, 2007
9.038
9.097
8.810
9.060
37,133,552
-0.01(-0.08%)
Oct 17, 2007
8.749
9.093
8.739
9.067
78,250,160
+0.65(+7.68%)
Oct 16, 2007
8.336
8.570
8.306
8.421
30,125,588
+0.08(+0.91%)
Oct 15, 2007
8.313
8.453
8.274
8.345
38,769,948
+0.06(+0.72%)
Oct 12, 2007
8.178
8.285
8.051
8.285
44,691,688
+0.20(+2.44%)
Oct 11, 2007
8.386
8.492
7.996
8.088
57,656,768
-0.38(-4.44%)
Oct 10, 2007
8.512
8.512
8.260
8.464
42,427,008
+0.01(+0.11%)
Oct 09, 2007
8.606
8.645
8.329
8.455
43,935,540
-0.15(-1.76%)
Oct 08, 2007
8.528
8.620
8.428
8.606
27,524,950
+0.14(+1.63%)
Oct 05, 2007
8.382
8.515
8.292
8.469
37,594,468
+0.22(+2.64%)
Oct 04, 2007
8.205
8.299
7.969
8.251
41,315,456
+0.04(+0.45%)
Oct 03, 2007
8.428
8.428
8.079
8.214
50,932,688
-0.36(-4.24%)
Oct 02, 2007
8.641
8.657
8.453
8.578
31,084,644
-0.08(-0.96%)
Oct 01, 2007
8.382
8.703
8.372
8.661
43,410,824
+0.35(+4.22%)
Sep 28, 2007
8.485
8.515
8.292
8.311
44,076,896
-0.12(-1.47%)
Sep 27, 2007
8.489
8.531
8.345
8.434
41,229,860
+0.03(+0.30%)
Sep 26, 2007
8.256
8.428
8.235
8.409
56,474,460
+0.19(+2.37%)
Sep 25, 2007
8.063
8.249
8.040
8.214
39,327,764
+0.10(+1.27%)
Sep 24, 2007
7.957
8.233
7.900
8.111
49,751,036
+0.20(+2.55%)
Sep 21, 2007
7.912
8.026
7.834
7.909
49,880,004
+0.08(+0.97%)
Sep 20, 2007
7.884
7.969
7.746
7.834
35,345,372
-0.05(-0.58%)
Sep 19, 2007
8.100
8.256
7.801
7.879
56,838,580
-0.15(-1.83%)
Sep 18, 2007
7.457
8.141
7.446
8.026
92,094,416
+0.65(+8.76%)
Sep 17, 2007
7.407
7.485
7.299
7.380
40,862,832
-0.02(-0.22%)
Sep 14, 2007
7.545
7.554
7.373
7.396
53,120,832
-0.22(-2.95%)
Sep 13, 2007
7.762
7.771
7.565
7.620
49,372,840
+0.00(+0.03%)
Sep 12, 2007
8.015
8.054
7.540
7.618
60,440,884
-0.31(-3.93%)
Sep 11, 2007
7.877
7.990
7.776
7.930
44,208,236
+2.75(+53.19%)
Sep 10, 2007
5.274
5.366
5.134
5.177
63,382,208
+0.01(+0.28%)
Sep 07, 2007
5.209
5.263
5.062
5.162
65,661,724
-0.20(-3.65%)
Sep 06, 2007
5.401
5.450
5.336
5.358
46,386,372
+0.02(+0.44%)
Sep 05, 2007
5.352
5.504
5.330
5.334
71,472,368
-0.04(-0.76%)
Sep 04, 2007
5.238
5.398
5.156
5.375
74,488,368
+0.16(+3.09%)
Aug 31, 2007
5.065
5.234
5.038
5.214
78,583,480
+0.25(+5.09%)
Aug 30, 2007
4.942
5.085
4.940
4.961
50,763,004
-0.03(-0.57%)
Aug 29, 2007
4.821
4.996
4.811
4.990
58,712,424
+0.27(+5.68%)
Aug 28, 2007
5.045
5.065
4.711
4.722
61,048,240
-0.31(-6.10%)
Aug 27, 2007
4.918
5.081
4.895
5.029
69,310,592
+0.11(+2.26%)
Aug 24, 2007
4.878
4.927
4.842
4.918
39,425,028
+0.03(+0.52%)
Aug 23, 2007
4.957
5.015
4.871
4.892
72,820,184
-0.04(-0.85%)
Aug 22, 2007
4.946
4.962
4.846
4.934
61,720,460
+0.11(+2.28%)
Aug 21, 2007
4.604
4.861
4.535
4.824
77,984,032
+0.25(+5.41%)
Aug 20, 2007
4.598
4.648
4.520
4.576
56,654,500
-0.02(-0.40%)
Aug 17, 2007
4.459
4.599
4.320
4.595
79,442,048
+0.26(+5.90%)
Aug 16, 2007
4.368
4.400
4.128
4.339
85,037,152
-0.07(-1.66%)
Aug 15, 2007
4.582
4.648
4.406
4.412
75,782,624
-0.19(-4.23%)
Aug 14, 2007
4.465
4.678
4.452
4.607
119,057,448
+0.17(+3.88%)
Aug 13, 2007
4.519
4.550
4.342
4.435
76,346,016
-0.05(-1.09%)
Aug 10, 2007
4.316
4.514
4.218
4.483
124,382,872
-0.22(-4.64%)
Aug 09, 2007
4.678
4.831
4.571
4.702
135,779,008
+0.06(+1.18%)
Aug 08, 2007
4.522
4.785
4.488
4.647
72,004,272
+0.20(+4.61%)
Aug 07, 2007
4.372
4.514
4.314
4.442
61,710,596
+0.07(+1.58%)
Aug 06, 2007
4.372
4.405
4.250
4.372
57,204,128
+0.04(+0.85%)
Aug 03, 2007
4.376
4.627
4.334
4.336
67,955,504
-0.27(-5.93%)
Aug 02, 2007
4.682
4.686
4.547
4.609
51,086,164
-0.02(-0.44%)
Aug 01, 2007
4.597
4.710
4.413
4.629
76,948,320
-0.03(-0.74%)
Jul 31, 2007
4.820
4.885
4.658
4.664
77,564,376
+0.03(+0.59%)
Jul 30, 2007
4.526
4.643
4.525
4.636
58,669,980
+0.13(+2.80%)
Jul 27, 2007
4.510
4.718
4.508
4.510
67,098,380
-0.01(-0.25%)
Jul 26, 2007
4.451
4.584
4.391
4.521
77,444,128
+0.02(+0.50%)
Jul 25, 2007
4.521
4.585
4.395
4.499
47,723,460
-0.02(-0.47%)
Jul 24, 2007
4.624
4.663
4.492
4.520
49,882,132
-0.12(-2.64%)
Jul 23, 2007
4.580
4.737
4.570
4.642
39,298,488
+0.05(+1.00%)
Jul 20, 2007
4.678
4.694
4.574
4.597
55,135,368
-0.05(-1.10%)
Jul 19, 2007
4.719
4.742
4.614
4.648
44,412,632
-0.01(-0.11%)
Jul 18, 2007
4.671
4.685
4.561
4.653
60,031,268
-0.09(-1.84%)
Jul 17, 2007
4.779
4.875
4.735
4.740
70,166,720
-0.02(-0.42%)
Jul 16, 2007
4.679
4.779
4.678
4.760
59,059,356
+0.08(+1.81%)
Jul 13, 2007
4.690
4.746
4.670
4.675
40,622,168
-0.03(-0.61%)
Jul 12, 2007
4.648
4.709
4.615
4.704
47,829,104
+0.09(+1.93%)
Jul 11, 2007
4.634
4.666
4.551
4.615
63,518,864
-0.02(-0.44%)
Jul 10, 2007
4.567
4.663
4.518
4.635
60,242,480
+0.04(+0.98%)
Jul 09, 2007
4.477
4.612
4.476
4.590
58,517,684
+0.13(+2.90%)
Jul 06, 2007
4.434
4.478
4.425
4.461
30,819,182
+0.02(+0.48%)
Jul 05, 2007
4.394
4.454
4.372
4.440
40,687,304
+0.05(+1.07%)
Jul 03, 2007
4.383
4.427
4.347
4.393
26,029,790
+0.01(+0.16%)
Jul 02, 2007
4.270
4.387
4.257
4.386
61,518,824
+0.18(+4.16%)
Jun 29, 2007
4.308
4.309
4.208
4.210
56,262,756
-0.07(-1.62%)
Jun 28, 2007
4.251
4.325
4.209
4.280
65,146,132
+0.04(+0.96%)
Jun 27, 2007
4.128
4.244
4.107
4.239
66,844,152
+0.11(+2.69%)
Jun 26, 2007
4.317
4.330
4.118
4.128
94,653,528
-0.20(-4.64%)
Jun 25, 2007
4.321
4.427
4.282
4.329
89,366,840
-0.12(-2.64%)
Jun 22, 2007
4.383
4.471
4.316
4.446
96,462,352
+0.07(+1.49%)
Jun 21, 2007
4.141
4.416
4.109
4.381
141,436,752
+0.32(+7.83%)
Jun 20, 2007
4.077
4.097
4.035
4.063
89,709,472
+0.00(+0.10%)
Jun 19, 2007
4.007
4.068
3.980
4.058
53,637,432
+0.03(+0.63%)
Jun 18, 2007
4.072
4.086
4.000
4.033
74,774,904
+0.00(+0.05%)
Jun 15, 2007
3.899
4.062
3.898
4.031
118,505,224
+0.18(+4.55%)
Jun 14, 2007
3.771
3.870
3.766
3.856
55,454,540
+0.07(+1.78%)
Jun 13, 2007
3.724
3.789
3.693
3.788
64,047,544
+0.09(+2.40%)
Jun 12, 2007
3.719
3.771
3.698
3.700
57,433,868
-0.04(-1.04%)
Jun 11, 2007
3.725
3.761
3.705
3.738
46,529,420
+0.01(+0.36%)
Jun 08, 2007
3.638
3.730
3.593
3.725
58,135,508
+0.06(+1.56%)
Jun 07, 2007
3.691
3.746
3.667
3.668
86,329,416
-0.04(-1.07%)
Jun 06, 2007
3.655
3.767
3.640
3.708
103,658,736
+0.03(+0.75%)
Jun 05, 2007
3.585
3.686
3.578
3.680
76,157,760
+0.11(+2.97%)
Jun 04, 2007
3.522
3.595
3.508
3.574
35,103,844
+0.02(+0.54%)
Jun 01, 2007
3.570
3.623
3.549
3.555
46,777,700
+0.02(+0.70%)
May 31, 2007
3.501
3.552
3.485
3.530
84,446,648
+0.05(+1.58%)
May 30, 2007
3.427
3.475
3.384
3.475
36,271,460
+0.01(+0.24%)
May 29, 2007
3.416
3.479
3.406
3.467
34,475,960
+0.04(+1.07%)
May 25, 2007
3.402
3.448
3.392
3.431
33,683,512
+0.05(+1.57%)
May 24, 2007
3.520
3.531
3.363
3.378
66,262,088
-0.13(-3.61%)
May 23, 2007
3.602
3.623
3.494
3.504
48,866,648
-0.10(-2.66%)
May 22, 2007
3.584
3.633
3.525
3.600
43,803,324
+0.02(+0.54%)
May 21, 2007
3.559
3.669
3.542
3.580
70,488,448
+0.01(+0.31%)
May 18, 2007
3.526
3.579
3.497
3.569
65,875,180
+0.07(+1.98%)
May 17, 2007
3.549
3.567
3.480
3.500
49,044,840
-0.06(-1.66%)
May 16, 2007
3.517
3.559
3.450
3.559
57,029,212
+0.04(+1.28%)
May 15, 2007
3.554
3.577
3.506
3.514
67,749,088
-0.03(-0.89%)
May 14, 2007
3.567
3.601
3.512
3.546
79,770,616
-0.04(-1.00%)
May 11, 2007
3.525
3.616
3.471
3.581
166,376,672
+0.24(+7.07%)
May 10, 2007
3.422
3.467
3.315
3.345
88,446,152
-0.06(-1.85%)
May 09, 2007
3.368
3.428
3.330
3.408
45,613,272
+0.02(+0.45%)
May 08, 2007
3.347
3.401
3.282
3.393
80,358,440
+0.03(+0.76%)
May 07, 2007
3.486
3.524
3.363
3.367
60,733,592
-0.07(-1.99%)
May 04, 2007
3.430
3.453
3.397
3.436
44,179,160
+0.02(+0.72%)
May 03, 2007
3.380
3.434
3.374
3.411
54,537,632
+0.06(+1.89%)
May 02, 2007
3.405
3.419
3.331
3.348
71,913,880
-0.04(-1.17%)
May 01, 2007
3.413
3.436
3.360
3.388
59,366,616
+0.04(+1.06%)
Apr 30, 2007
3.416
3.459
3.351
3.352
61,418,852
-0.02(-0.54%)
Apr 27, 2007
3.405
3.443
3.316
3.370
60,401,756
-0.05(-1.34%)
Apr 26, 2007
3.375
3.442
3.344
3.416
54,515,996
+0.04(+1.24%)
Apr 25, 2007
3.312
3.393
3.297
3.375
55,559,812
+0.06(+1.72%)
Apr 24, 2007
3.251
3.347
3.230
3.317
112,095,424
+0.12(+3.76%)
Apr 23, 2007
3.235
3.241
3.188
3.197
64,909,820
-0.05(-1.63%)
Apr 20, 2007
3.259
3.261
3.207
3.250
64,724,076
+0.04(+1.17%)
Apr 19, 2007
3.143
3.231
3.134
3.213
62,096,208
+0.04(+1.38%)
Apr 18, 2007
3.125
3.196
3.109
3.169
74,546,256
+0.04(+1.24%)
Apr 17, 2007
3.179
3.251
3.115
3.130
115,463,888
+0.03(+0.95%)
Apr 16, 2007
3.109
3.132
3.061
3.100
73,252,800
-0.02(-0.52%)
Apr 13, 2007
3.081
3.123
3.043
3.117
69,628,488
+0.03(+0.82%)
Apr 12, 2007
2.989
3.100
2.970
3.091
81,079,328
+0.09(+2.85%)
Apr 11, 2007
3.067
3.097
2.995
3.006
88,654,272
-0.06(-1.80%)
Apr 10, 2007
3.088
3.124
3.055
3.061
86,584,520
-0.03(-1.02%)
Apr 09, 2007
3.149
3.185
3.086
3.092
69,874,824
-0.06(-1.81%)
Apr 05, 2007
2.925
3.152
2.925
3.149
145,373,152
+0.24(+8.12%)
Apr 04, 2007
2.915
2.938
2.905
2.913
39,445,992
-0.01(-0.21%)
Apr 03, 2007
2.930
2.963
2.891
2.919
51,656,252
-0.01(-0.38%)
Apr 02, 2007
2.926
2.951
2.882
2.930
43,697,176
-0.00(-0.10%)
Mar 30, 2007
2.965
2.986
2.918
2.933
63,365,548
+0.01(+0.28%)
Mar 29, 2007
3.022
3.026
2.877
2.925
78,365,648
-0.05(-1.75%)
Mar 28, 2007
3.010
3.035
2.972
2.977
50,606,652
-0.06(-1.91%)
Mar 27, 2007
3.086
3.092
3.032
3.035
51,130,028
-0.06(-1.88%)
Mar 26, 2007
3.089
3.119
3.037
3.093
48,767,220
+0.01(+0.20%)
Mar 23, 2007
3.098
3.153
3.065
3.087
57,194,676
-0.03(-1.11%)
Mar 22, 2007
3.058
3.140
3.043
3.122
88,444,176
+0.07(+2.20%)
Mar 21, 2007
3.007
3.102
2.950
3.055
151,588,880
+0.17(+5.71%)
Mar 20, 2007
2.895
2.961
2.878
2.889
71,586,832
-0.01(-0.49%)
Mar 19, 2007
2.905
2.951
2.895
2.904
50,318,368
+0.01(+0.49%)
Mar 16, 2007
2.919
2.924
2.869
2.889
57,293,144
-0.03(-0.94%)
Mar 15, 2007
2.939
2.966
2.872
2.917
71,496,184
-0.03(-1.00%)
Mar 14, 2007
2.969
2.986
2.858
2.947
105,919,168
-0.01(-0.48%)
Mar 13, 2007
3.091
3.078
2.959
2.961
67,243,768
-0.13(-4.22%)
Mar 12, 2007
3.099
3.136
3.070
3.091
46,670,100
-0.02(-0.59%)
Mar 09, 2007
3.180
3.221
3.074
3.110
60,537,796
-0.03(-1.01%)
Mar 08, 2007
3.080
3.176
3.078
3.141
84,010,920
+0.12(+4.12%)
Mar 07, 2007
3.089
3.103
3.004
3.017
88,503,744
-0.09(-2.82%)
Mar 06, 2007
2.995
3.138
2.983
3.104
87,866,064
+0.17(+5.90%)
Mar 05, 2007
2.981
3.040
2.921
2.931
72,352,432
-0.10(-3.39%)
Mar 02, 2007
3.093
3.131
3.028
3.034
74,430,032
-0.09(-2.78%)
Mar 01, 2007
3.091
3.179
3.050
3.121
91,277,480
-0.04(-1.23%)
Feb 28, 2007
3.169
3.228
3.130
3.160
85,071,072
-0.02(-0.58%)
Feb 27, 2007
3.241
3.317
3.173
3.178
78,440,432
-0.10(-3.02%)
Feb 26, 2007
3.337
3.362
3.272
3.277
53,901,880
-0.05(-1.53%)
Feb 23, 2007
3.367
3.369
3.327
3.328
43,957,772
-0.01(-0.24%)
Feb 22, 2007
3.366
3.420
3.328
3.336
71,479,472
+0.02(+0.65%)
Feb 21, 2007
3.337
3.373
3.281
3.314
71,447,912
-0.05(-1.48%)
Feb 20, 2007
3.340
3.383
3.316
3.364
68,202,864
+0.03(+0.89%)
Feb 16, 2007
3.426
3.430
3.325
3.335
99,761,584
-0.10(-3.05%)
Feb 15, 2007
3.417
3.457
3.385
3.440
53,275,376
+0.02(+0.60%)
Feb 14, 2007
3.496
3.516
3.411
3.419
117,942,704
-0.05(-1.32%)
Feb 13, 2007
3.456
3.493
3.421
3.465
93,491,208
+0.06(+1.89%)
Feb 12, 2007
3.352
3.473
3.316
3.401
86,061,096
+0.07(+2.21%)
Feb 09, 2007
3.521
3.551
3.314
3.328
102,254,392
-0.18(-5.03%)
Feb 08, 2007
3.496
3.554
3.465
3.504
79,181,256
-0.05(-1.29%)
Feb 07, 2007
3.444
3.558
3.423
3.550
82,969,400
+0.13(+3.91%)
Feb 06, 2007
3.374
3.459
3.324
3.416
84,531,456
+0.12(+3.55%)
Feb 05, 2007
3.261
3.327
3.256
3.299
63,220,680
+0.05(+1.63%)
Feb 02, 2007
3.181
3.261
3.154
3.246
63,948,744
+0.08(+2.61%)
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.