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
)
3.690
+0.070 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Nov 29, 2013
6.046
6.068
6.001
6.016
13,058,953
+0.04(+0.62%)
Nov 27, 2013
5.993
6.031
5.941
5.979
19,767,618
+0.06(+1.01%)
Nov 26, 2013
6.031
6.046
5.911
5.919
33,846,588
-0.13(-2.10%)
Nov 25, 2013
6.001
6.053
5.971
6.046
37,662,416
+0.01(+0.12%)
Nov 22, 2013
5.979
6.105
5.941
6.038
50,072,280
+0.10(+1.76%)
Nov 21, 2013
5.960
5.960
5.896
5.934
35,381,120
+0.01(+0.13%)
Nov 20, 2013
5.971
5.986
5.792
5.926
36,678,152
+0.10(+1.79%)
Nov 19, 2013
5.956
5.993
5.785
5.822
32,716,114
-0.19(-3.23%)
Nov 18, 2013
6.038
6.068
5.979
6.016
42,425,064
+0.04(+0.75%)
Nov 15, 2013
5.956
5.979
5.889
5.971
36,060,268
+0.08(+1.39%)
Nov 14, 2013
5.949
5.956
5.867
5.889
27,594,460
-0.04(-0.63%)
Nov 13, 2013
5.751
5.926
5.740
5.926
34,808,784
+0.17(+2.98%)
Nov 12, 2013
5.673
5.762
5.673
5.755
27,691,178
-0.02(-0.39%)
Nov 11, 2013
5.762
5.799
5.740
5.777
18,646,844
+0.07(+1.18%)
Nov 08, 2013
5.546
5.762
5.538
5.710
35,402,196
+0.08(+1.46%)
Nov 07, 2013
5.867
5.867
5.613
5.628
55,210,976
-0.27(-4.56%)
Nov 06, 2013
5.889
5.964
5.874
5.896
35,374,536
+0.15(+2.60%)
Nov 05, 2013
5.758
5.807
5.717
5.747
29,407,324
-0.04(-0.65%)
Nov 04, 2013
5.792
5.837
5.747
5.785
30,867,922
+0.10(+1.71%)
Nov 01, 2013
5.687
5.747
5.650
5.687
30,261,782
-0.01(-0.13%)
Oct 31, 2013
5.643
5.740
5.609
5.695
42,422,856
+0.01(+0.13%)
Oct 30, 2013
5.755
5.796
5.643
5.687
67,576,472
+0.13(+2.28%)
Oct 29, 2013
5.434
5.590
5.411
5.561
119,343,864
+0.52(+10.37%)
Oct 28, 2013
5.128
5.143
5.016
5.038
48,245,864
-0.16(-3.16%)
Oct 25, 2013
5.266
5.314
5.187
5.202
34,529,876
-0.13(-2.52%)
Oct 24, 2013
5.337
5.408
5.284
5.337
34,607,376
-0.10(-1.92%)
Oct 23, 2013
5.456
5.501
5.419
5.441
43,611,928
-0.04(-0.82%)
Oct 22, 2013
5.374
5.531
5.344
5.486
87,492,880
+0.15(+2.80%)
Oct 21, 2013
5.355
5.396
5.322
5.337
22,374,364
+0.00(+0.00%)
Oct 18, 2013
5.367
5.374
5.307
5.337
31,389,896
+0.02(+0.42%)
Oct 17, 2013
5.329
5.352
5.262
5.314
43,509,312
+0.07(+1.28%)
Oct 16, 2013
5.221
5.277
5.165
5.247
41,057,444
+0.08(+1.59%)
Oct 15, 2013
5.046
5.195
5.038
5.165
61,109,968
+0.22(+4.53%)
Oct 14, 2013
4.926
4.978
4.911
4.941
29,633,288
-0.02(-0.45%)
Oct 11, 2013
4.934
4.971
4.896
4.963
21,537,266
+0.05(+1.06%)
Oct 10, 2013
4.870
4.941
4.866
4.911
41,964,312
+0.07(+1.39%)
Oct 09, 2013
4.852
4.866
4.643
4.844
84,726,864
-0.08(-1.67%)
Oct 08, 2013
4.993
5.008
4.874
4.926
40,451,820
-0.03(-0.60%)
Oct 07, 2013
4.934
5.001
4.911
4.956
43,890,024
-0.07(-1.34%)
Oct 04, 2013
4.986
5.038
4.963
5.023
29,920,698
+0.01(+0.30%)
Oct 03, 2013
5.008
5.016
4.904
5.008
38,727,052
+0.06(+1.21%)
Oct 02, 2013
4.993
4.993
4.912
4.949
60,138,936
+0.01(+0.15%)
Oct 01, 2013
4.971
5.038
4.911
4.941
48,784,492
+0.08(+1.71%)
Sep 30, 2013
4.881
4.926
4.852
4.858
34,335,160
-0.11(-2.27%)
Sep 27, 2013
4.949
5.001
4.926
4.971
26,300,064
+0.01(+0.30%)
Sep 26, 2013
4.926
4.971
4.904
4.956
22,489,124
+0.01(+0.15%)
Sep 25, 2013
4.934
5.001
4.919
4.949
33,575,580
+0.04(+0.76%)
Sep 24, 2013
4.934
4.963
4.881
4.911
41,324,676
-0.07(-1.35%)
Sep 23, 2013
4.896
5.016
4.814
4.978
68,409,880
+0.07(+1.37%)
Sep 20, 2013
4.993
5.031
4.866
4.911
51,871,872
-0.08(-1.64%)
Sep 19, 2013
5.023
5.061
4.889
4.993
74,585,816
-0.01(-0.30%)
Sep 18, 2013
4.859
5.031
4.814
5.008
84,673,864
+0.33(+7.02%)
Sep 17, 2013
4.669
4.754
4.643
4.680
42,916,472
+0.02(+0.48%)
Sep 16, 2013
4.710
4.762
4.643
4.657
80,552,896
-0.13(-2.65%)
Sep 13, 2013
4.807
4.829
4.635
4.784
135,785,040
+0.04(+0.79%)
Sep 12, 2013
4.531
4.829
4.508
4.747
175,327,408
+0.31(+6.89%)
Sep 11, 2013
4.322
4.441
4.322
4.441
109,019,496
+0.22(+5.12%)
Sep 10, 2013
4.157
4.239
4.142
4.225
57,616,900
+0.10(+2.54%)
Sep 09, 2013
4.090
4.128
4.075
4.120
58,687,920
+0.11(+2.79%)
Sep 06, 2013
4.079
4.094
3.986
4.008
78,486,896
-0.09(-2.19%)
Sep 05, 2013
4.083
4.142
4.060
4.098
137,540,224
+0.12(+3.00%)
Sep 04, 2013
3.874
4.001
3.859
3.978
217,299,824
+0.16(+4.10%)
Sep 03, 2013
4.068
4.166
3.710
3.821
790,178,560
+0.91(+31.28%)
Aug 30, 2013
2.918
2.933
2.889
2.911
28,834,000
-0.07(-2.50%)
Aug 29, 2013
2.941
3.008
2.937
2.986
17,667,732
+0.02(+0.76%)
Aug 28, 2013
2.915
2.978
2.903
2.963
26,953,336
-0.01(-0.50%)
Aug 27, 2013
3.000
3.030
2.963
2.978
28,368,520
-0.13(-4.32%)
Aug 26, 2013
3.083
3.120
3.075
3.112
17,429,578
+0.01(+0.24%)
Aug 23, 2013
3.060
3.127
3.053
3.105
32,043,288
+0.03(+0.97%)
Aug 22, 2013
3.030
3.083
3.023
3.075
24,874,024
+0.07(+2.23%)
Aug 21, 2013
2.971
3.030
2.956
3.008
39,940,920
-0.02(-0.74%)
Aug 20, 2013
3.015
3.053
3.008
3.030
22,954,376
-0.05(-1.70%)
Aug 19, 2013
3.075
3.105
3.060
3.083
14,314,400
-0.01(-0.24%)
Aug 16, 2013
3.098
3.105
3.053
3.090
14,666,137
+0.02(+0.73%)
Aug 15, 2013
3.071
3.090
3.038
3.068
18,272,440
-0.05(-1.67%)
Aug 14, 2013
3.105
3.127
3.090
3.120
14,248,203
+0.01(+0.48%)
Aug 13, 2013
3.112
3.127
3.075
3.105
22,246,196
-0.01(-0.48%)
Aug 12, 2013
3.105
3.150
3.090
3.120
18,533,556
+0.01(+0.24%)
Aug 09, 2013
3.112
3.142
3.098
3.112
26,585,540
+0.02(+0.72%)
Aug 08, 2013
3.098
3.104
3.075
3.090
17,389,916
+0.04(+1.22%)
Aug 07, 2013
3.075
3.083
3.030
3.053
15,456,418
+0.02(+0.74%)
Aug 06, 2013
3.083
3.127
3.023
3.030
24,458,470
-0.06(-1.93%)
Aug 05, 2013
2.986
3.101
2.978
3.090
35,640,532
+0.12(+4.02%)
Aug 02, 2013
2.963
2.986
2.963
2.971
12,848,924
+0.01(+0.25%)
Aug 01, 2013
2.967
2.986
2.956
2.963
11,646,483
+0.02(+0.76%)
Jul 31, 2013
2.956
2.978
2.926
2.941
20,441,124
-0.03(-1.00%)
Jul 30, 2013
2.989
3.000
2.956
2.971
13,027,015
+0.01(+0.25%)
Jul 29, 2013
2.978
2.993
2.956
2.963
12,471,879
-0.03(-1.00%)
Jul 26, 2013
3.000
3.008
2.978
2.993
14,959,504
-0.03(-0.99%)
Jul 25, 2013
2.978
3.038
2.978
3.023
21,561,232
+0.03(+1.00%)
Jul 24, 2013
3.000
3.015
2.963
2.993
28,378,134
+0.02(+0.75%)
Jul 23, 2013
2.986
3.008
2.971
2.971
18,204,318
+0.02(+0.76%)
Jul 22, 2013
2.978
3.000
2.941
2.948
27,449,890
-0.05(-1.74%)
Jul 19, 2013
2.978
3.030
2.971
3.000
42,192,232
-0.01(-0.25%)
Jul 18, 2013
2.900
3.038
2.896
3.008
87,219,032
-0.00(-0.12%)
Jul 17, 2013
3.038
3.045
2.986
3.012
42,221,052
+0.03(+0.87%)
Jul 16, 2013
3.023
3.053
2.963
2.986
36,725,992
-0.09(-2.91%)
Jul 15, 2013
3.068
3.105
3.045
3.075
23,420,262
-0.02(-0.72%)
Jul 12, 2013
3.090
3.112
3.068
3.098
30,120,790
-0.04(-1.43%)
Jul 11, 2013
3.157
3.165
3.038
3.142
53,739,320
+0.05(+1.69%)
Jul 10, 2013
3.042
3.105
3.023
3.090
41,039,236
-0.06(-1.90%)
Jul 09, 2013
3.157
3.198
3.142
3.150
50,591,368
+0.07(+2.18%)
Jul 08, 2013
3.053
3.098
3.045
3.083
41,965,268
+0.04(+1.23%)
Jul 05, 2013
3.004
3.053
2.971
3.045
43,832,948
+0.11(+3.82%)
Jul 03, 2013
2.889
2.971
2.874
2.933
25,638,056
+0.07(+2.61%)
Jul 02, 2013
2.903
2.911
2.851
2.859
20,287,336
-0.02(-0.78%)
Jul 01, 2013
2.948
2.956
2.840
2.881
47,719,720
+0.09(+3.21%)
Jun 28, 2013
2.814
2.821
2.762
2.791
26,484,340
-0.05(-1.84%)
Jun 27, 2013
2.915
2.926
2.821
2.844
32,250,932
-0.07(-2.56%)
Jun 26, 2013
2.870
2.918
2.851
2.918
31,079,334
+0.05(+1.82%)
Jun 25, 2013
2.866
2.881
2.821
2.866
31,221,388
+0.03(+1.05%)
Jun 24, 2013
2.851
2.874
2.829
2.836
53,817,960
-0.10(-3.31%)
Jun 21, 2013
2.870
2.941
2.851
2.933
48,272,256
+0.07(+2.61%)
Jun 20, 2013
2.896
2.971
2.821
2.859
84,010,464
-0.01(-0.52%)
Jun 19, 2013
2.847
2.903
2.829
2.874
57,699,216
-0.01(-0.26%)
Jun 18, 2013
2.754
3.075
2.739
2.881
177,563,024
+0.13(+4.61%)
Jun 17, 2013
2.777
2.806
2.747
2.754
27,885,160
+0.05(+1.93%)
Jun 14, 2013
2.747
2.762
2.694
2.702
39,836,148
+0.07(+2.55%)
Jun 13, 2013
2.620
2.642
2.583
2.635
18,591,576
+0.03(+1.15%)
Jun 12, 2013
2.590
2.620
2.553
2.605
22,480,404
+0.01(+0.58%)
Jun 11, 2013
2.620
2.635
2.583
2.590
16,518,240
-0.08(-3.07%)
Jun 10, 2013
2.680
2.687
2.650
2.672
13,584,397
+0.03(+1.13%)
Jun 07, 2013
2.620
2.650
2.605
2.642
25,618,350
+0.01(+0.28%)
Jun 06, 2013
2.575
2.650
2.568
2.635
32,511,664
+0.05(+2.02%)
Jun 05, 2013
2.594
2.620
2.553
2.583
38,507,204
-0.06(-2.26%)
Jun 04, 2013
2.620
2.650
2.620
2.642
26,802,654
+0.04(+1.72%)
Jun 03, 2013
2.568
2.597
2.553
2.597
25,816,000
+0.03(+1.16%)
May 31, 2013
2.553
2.620
2.530
2.568
34,579,080
-0.02(-0.86%)
May 30, 2013
2.698
2.702
2.590
2.590
46,941,016
-0.10(-3.88%)
May 29, 2013
2.665
2.709
2.657
2.694
24,036,404
+0.01(+0.56%)
May 28, 2013
2.732
2.747
2.665
2.680
32,123,686
-0.04(-1.64%)
May 24, 2013
2.657
2.747
2.646
2.724
33,544,938
+0.04(+1.39%)
May 23, 2013
2.665
2.702
2.620
2.687
40,195,508
-0.03(-1.10%)
May 22, 2013
2.799
2.825
2.694
2.717
48,314,976
-0.07(-2.67%)
May 21, 2013
2.814
2.829
2.769
2.791
32,075,958
-0.01(-0.53%)
May 20, 2013
2.821
2.836
2.791
2.806
32,001,038
+0.02(+0.80%)
May 17, 2013
2.784
2.799
2.762
2.784
35,272,804
+0.03(+1.08%)
May 16, 2013
2.814
2.825
2.754
2.754
51,765,852
-0.04(-1.60%)
May 15, 2013
2.750
2.814
2.717
2.799
68,849,112
-0.07(-2.34%)
May 13, 2013
2.829
2.922
2.814
2.866
79,560,576
+0.13(+4.92%)
May 10, 2013
2.724
2.732
2.702
2.732
33,764,576
+0.08(+3.10%)
May 09, 2013
2.672
2.694
2.635
2.650
35,731,464
+0.02(+0.85%)
May 08, 2013
2.642
2.687
2.620
2.627
35,797,912
+0.01(+0.57%)
May 07, 2013
2.650
2.680
2.575
2.612
56,614,792
+0.07(+2.94%)
May 06, 2013
2.538
2.568
2.515
2.538
37,390,732
+0.07(+3.03%)
May 03, 2013
2.478
2.485
2.456
2.463
30,784,524
+0.03(+1.23%)
May 02, 2013
2.456
2.471
2.426
2.433
29,763,426
-0.06(-2.40%)
May 01, 2013
2.523
2.530
2.493
2.493
17,920,740
-0.03(-1.18%)
Apr 30, 2013
2.493
2.538
2.478
2.523
31,027,368
+0.04(+1.81%)
Apr 29, 2013
2.463
2.500
2.463
2.478
39,325,912
+0.05(+2.15%)
Apr 26, 2013
2.456
2.463
2.426
2.426
30,253,732
-0.04(-1.52%)
Apr 25, 2013
2.403
2.500
2.396
2.463
49,752,136
+0.07(+3.13%)
Apr 24, 2013
2.359
2.403
2.351
2.388
38,985,116
+0.03(+1.27%)
Apr 23, 2013
2.344
2.396
2.336
2.359
30,056,160
+0.01(+0.32%)
Apr 22, 2013
2.314
2.396
2.299
2.351
61,412,116
+0.06(+2.61%)
Apr 19, 2013
2.306
2.321
2.254
2.291
80,035,256
-0.07(-3.15%)
Apr 18, 2013
2.672
2.433
2.321
2.366
181,660,784
-0.31(-11.45%)
Apr 17, 2013
2.590
2.709
2.560
2.672
76,647,808
+0.10(+4.07%)
Apr 16, 2013
2.583
2.597
2.538
2.568
23,550,106
+0.08(+3.30%)
Apr 15, 2013
2.560
2.575
2.485
2.485
45,028,824
-0.12(-4.58%)
Apr 12, 2013
2.605
2.620
2.560
2.605
25,418,824
+0.01(+0.29%)
Apr 11, 2013
2.627
2.635
2.583
2.597
34,695,348
-0.03(-1.14%)
Apr 10, 2013
2.545
2.665
2.538
2.627
88,026,840
+0.11(+4.45%)
Apr 09, 2013
2.471
2.530
2.463
2.515
23,850,302
+0.06(+2.43%)
Apr 08, 2013
2.471
2.493
2.448
2.456
28,106,860
-0.04(-1.50%)
Apr 05, 2013
2.523
2.527
2.478
2.493
30,798,048
-0.03(-1.18%)
Apr 04, 2013
2.530
2.538
2.478
2.523
51,109,152
+0.01(+0.30%)
Apr 03, 2013
2.456
2.523
2.441
2.515
60,464,104
+0.08(+3.37%)
Apr 02, 2013
2.433
2.448
2.396
2.433
41,856,500
+0.00(+0.00%)
Apr 01, 2013
2.463
2.478
2.426
2.433
23,866,616
-0.01(-0.61%)
Mar 28, 2013
2.456
2.485
2.433
2.448
49,662,028
-0.04(-1.80%)
Mar 27, 2013
2.441
2.493
2.441
2.493
46,756,544
+0.03(+1.21%)
Mar 26, 2013
2.448
2.485
2.441
2.463
29,189,864
+0.03(+1.23%)
Mar 25, 2013
2.456
2.456
2.381
2.433
61,959,712
-0.05(-2.10%)
Mar 22, 2013
2.538
2.575
2.471
2.485
62,458,552
-0.09(-3.48%)
Mar 21, 2013
2.523
2.597
2.523
2.575
58,698,340
+0.00(+0.15%)
Mar 20, 2013
2.553
2.590
2.530
2.571
53,254,512
+0.03(+1.32%)
Mar 19, 2013
2.523
2.575
2.500
2.538
70,023,752
+0.04(+1.49%)
Mar 18, 2013
2.456
2.553
2.448
2.500
79,568,448
-0.06(-2.33%)
Mar 15, 2013
2.568
2.680
2.545
2.560
152,913,904
-0.03(-1.15%)
Mar 14, 2013
2.620
2.635
2.583
2.590
50,078,224
+0.01(+0.58%)
Mar 13, 2013
2.650
2.650
2.575
2.575
66,230,032
-0.10(-3.63%)
Mar 12, 2013
2.724
2.754
2.650
2.672
68,545,968
-0.03(-1.10%)
Mar 11, 2013
2.694
2.724
2.657
2.702
39,804,072
-0.04(-1.63%)
Mar 08, 2013
2.754
2.799
2.709
2.747
46,818,040
-0.01(-0.27%)
Mar 07, 2013
2.762
2.806
2.717
2.754
61,267,944
+0.05(+1.93%)
Mar 06, 2013
2.739
2.762
2.665
2.702
46,984,176
+0.07(+2.55%)
Mar 05, 2013
2.590
2.694
2.620
2.635
44,196,304
+0.04(+1.73%)
Mar 04, 2013
2.680
2.650
2.583
2.590
87,872,080
-0.09(-3.34%)
Mar 01, 2013
2.661
2.694
2.642
2.680
44,589,276
-0.04(-1.64%)
Feb 28, 2013
2.732
2.777
2.694
2.724
77,639,712
-0.09(-3.18%)
Feb 27, 2013
2.702
2.829
2.702
2.814
77,362,200
+0.15(+5.60%)
Feb 26, 2013
2.721
2.747
2.642
2.665
68,786,960
-0.04(-1.65%)
Feb 25, 2013
2.911
2.918
2.694
2.709
68,570,448
-0.11(-3.97%)
Feb 22, 2013
2.844
2.866
2.791
2.821
61,355,428
+0.02(+0.80%)
Feb 21, 2013
2.814
2.836
2.747
2.799
55,664,304
-0.05(-1.83%)
Feb 20, 2013
2.911
2.926
2.844
2.851
74,371,544
-0.08(-2.80%)
Feb 19, 2013
2.956
2.974
2.918
2.933
37,433,836
-0.04(-1.50%)
Feb 15, 2013
3.000
3.038
2.956
2.978
34,569,848
+0.01(+0.25%)
Feb 14, 2013
2.896
2.978
2.874
2.971
42,050,048
+0.00(+0.00%)
Feb 13, 2013
3.053
3.068
2.948
2.971
50,039,516
-0.10(-3.16%)
Feb 12, 2013
3.098
3.112
3.060
3.068
25,696,428
-0.03(-0.96%)
Feb 11, 2013
3.098
3.112
3.060
3.098
36,590,780
+0.06(+1.97%)
Feb 08, 2013
3.068
3.098
3.030
3.038
35,151,672
+0.01(+0.25%)
Feb 07, 2013
3.086
3.098
3.000
3.030
53,710,472
-0.04(-1.46%)
Feb 06, 2013
2.918
3.098
2.903
3.075
101,769,624
+0.23(+8.14%)
Feb 04, 2013
2.926
2.993
2.844
2.844
85,350,616
-0.14(-4.75%)
Feb 01, 2013
3.000
3.075
2.963
2.986
57,302,572
+0.06(+2.04%)
Jan 31, 2013
2.941
3.000
2.874
2.926
119,608,760
-0.13(-4.16%)
Jan 30, 2013
3.127
3.157
3.030
3.053
60,794,708
-0.09(-2.85%)
Jan 29, 2013
3.176
3.209
3.120
3.142
52,499,056
-0.03(-0.94%)
Jan 28, 2013
3.116
3.244
3.105
3.172
75,112,016
+0.04(+1.19%)
Jan 25, 2013
3.142
3.180
3.060
3.135
115,201,816
-0.04(-1.41%)
Jan 24, 2013
3.120
3.314
3.105
3.180
218,501,904
-0.28(-8.19%)
Jan 23, 2013
3.512
3.655
3.448
3.463
108,117,496
+0.01(+0.43%)
Jan 22, 2013
3.351
3.448
3.344
3.448
73,672,784
+0.14(+4.29%)
Jan 18, 2013
3.307
3.351
3.247
3.307
78,780,224
-0.07(-2.21%)
Jan 17, 2013
3.441
3.441
3.359
3.381
73,576,808
-0.03(-0.88%)
Jan 16, 2013
3.411
3.471
3.389
3.411
55,862,140
-0.05(-1.51%)
Jan 15, 2013
3.389
3.508
3.381
3.463
72,224,400
+0.01(+0.43%)
Jan 14, 2013
3.471
3.535
3.366
3.448
111,698,224
-0.06(-1.70%)
Jan 11, 2013
3.299
3.545
3.292
3.508
173,221,808
+0.19(+5.62%)
Jan 10, 2013
3.321
3.359
3.168
3.321
391,624,704
+0.52(+18.67%)
Jan 09, 2013
2.918
2.971
2.739
2.799
129,981,072
-0.22(-7.41%)
Jan 08, 2013
3.030
3.068
2.971
3.023
79,216,224
-0.13(-4.03%)
Jan 07, 2013
3.142
3.202
3.120
3.150
51,822,904
+0.03(+0.96%)
Jan 04, 2013
3.135
3.150
3.083
3.120
47,665,824
+0.01(+0.48%)
Jan 03, 2013
3.083
3.150
3.045
3.105
70,280,280
+0.04(+1.22%)
Jan 02, 2013
3.038
3.135
3.030
3.068
75,749,720
+0.12(+3.92%)
Dec 31, 2012
2.844
2.978
2.825
2.952
44,787,536
+0.11(+3.81%)
Dec 28, 2012
2.889
2.926
2.836
2.844
55,641,748
-0.14(-4.75%)
Dec 27, 2012
3.030
3.038
2.933
2.986
55,476,240
-0.04(-1.23%)
Dec 26, 2012
3.015
3.030
2.933
3.023
42,396,516
+0.04(+1.25%)
Dec 24, 2012
3.023
3.030
2.933
2.986
29,512,726
+0.01(+0.25%)
Dec 21, 2012
3.008
3.053
2.963
2.978
92,328,904
-0.14(-4.55%)
Dec 20, 2012
3.127
3.187
3.098
3.120
67,342,096
-0.02(-0.71%)
Dec 19, 2012
3.209
3.247
3.090
3.142
111,649,976
+0.01(+0.24%)
Dec 18, 2012
3.112
3.187
3.060
3.135
136,473,856
+0.19(+6.33%)
Dec 17, 2012
2.866
3.015
2.859
2.948
110,777,720
+0.10(+3.40%)
Dec 14, 2012
2.866
2.896
2.829
2.851
77,963,704
+0.04(+1.60%)
Dec 13, 2012
2.806
2.866
2.754
2.806
77,903,600
-0.05(-1.83%)
Dec 12, 2012
2.859
2.874
2.836
2.859
44,260,824
+0.03(+1.06%)
Dec 11, 2012
2.754
2.889
2.777
2.829
64,892,288
+0.07(+2.71%)
Dec 10, 2012
2.769
2.784
2.680
2.754
91,155,960
-0.12(-4.16%)
Dec 07, 2012
2.874
2.911
2.791
2.874
95,697,208
+0.07(+2.67%)
Dec 06, 2012
2.889
2.911
2.732
2.799
120,178,160
-0.10(-3.35%)
Dec 05, 2012
2.657
2.911
2.650
2.896
202,538,160
+0.33(+12.79%)
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.