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
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2022
4.520
4.682
4.492
4.682
30,259,094
+0.18(+4.01%)
Nov 29, 2022
4.463
4.501
4.444
4.501
19,887,898
+0.04(+0.85%)
Nov 28, 2022
4.549
4.558
4.454
4.463
15,858,172
-0.11(-2.49%)
Nov 25, 2022
4.568
4.606
4.558
4.577
9,413,731
+0.03(+0.63%)
Nov 23, 2022
4.549
4.594
4.539
4.549
14,842,329
+0.01(+0.21%)
Nov 22, 2022
4.492
4.539
4.492
4.539
13,483,275
+0.07(+1.49%)
Nov 21, 2022
4.473
4.520
4.463
4.473
19,573,096
-0.08(-1.67%)
Nov 18, 2022
4.558
4.596
4.539
4.549
20,759,452
+0.06(+1.27%)
Nov 17, 2022
4.406
4.501
4.406
4.492
31,313,726
+0.02(+0.42%)
Nov 16, 2022
4.549
4.553
4.463
4.473
22,379,816
-0.09(-1.88%)
Nov 15, 2022
4.568
4.625
4.511
4.558
38,320,328
+0.06(+1.27%)
Nov 14, 2022
4.501
4.549
4.482
4.501
20,653,878
-0.01(-0.21%)
Nov 11, 2022
4.425
4.539
4.406
4.511
25,809,204
+0.10(+2.37%)
Nov 10, 2022
4.330
4.416
4.292
4.406
28,578,534
+0.25(+5.94%)
Nov 09, 2022
4.216
4.254
4.159
4.159
22,064,698
-0.08(-1.79%)
Nov 08, 2022
4.264
4.292
4.197
4.235
31,750,796
+0.05(+1.13%)
Nov 07, 2022
4.159
4.207
4.140
4.188
17,864,016
+0.04(+0.92%)
Nov 04, 2022
4.121
4.175
4.083
4.150
28,461,352
+0.14(+3.55%)
Nov 03, 2022
4.064
4.074
4.007
4.007
26,724,404
-0.11(-2.76%)
Nov 02, 2022
4.178
4.112
4.121
23,871,728
-0.08(-1.81%)
Nov 01, 2022
4.216
4.245
4.169
4.197
27,631,096
+0.02(+0.45%)
Oct 31, 2022
4.159
4.216
4.150
4.178
21,852,448
-0.04(-0.90%)
Oct 28, 2022
4.178
4.226
4.140
4.216
21,357,744
+0.08(+1.83%)
Oct 27, 2022
4.235
4.254
4.140
4.140
26,768,662
-0.07(-1.58%)
Oct 26, 2022
4.188
4.264
4.188
4.207
32,084,500
+0.02(+0.45%)
Oct 25, 2022
4.121
4.235
4.102
4.188
33,154,260
+0.11(+2.80%)
Oct 24, 2022
4.064
4.121
4.026
4.074
40,284,584
+0.06(+1.41%)
Oct 21, 2022
3.913
4.017
3.904
4.017
39,125,340
+0.09(+2.16%)
Oct 20, 2022
3.998
4.093
3.857
3.932
66,058,764
-0.38(-8.77%)
Oct 19, 2022
4.358
4.386
4.282
4.310
36,235,096
-0.09(-1.94%)
Oct 18, 2022
4.462
4.471
4.367
4.396
48,702,128
+0.07(+1.53%)
Oct 17, 2022
4.358
4.405
4.310
4.329
41,722,732
+0.12(+2.92%)
Oct 14, 2022
4.301
4.315
4.188
4.206
31,727,724
-0.07(-1.55%)
Oct 13, 2022
4.121
4.292
4.084
4.273
40,587,708
+0.16(+3.91%)
Oct 12, 2022
4.131
4.169
4.112
4.112
20,354,052
+0.04(+0.93%)
Oct 11, 2022
4.121
4.159
4.060
4.074
22,726,200
-0.04(-0.92%)
Oct 10, 2022
4.169
4.178
4.084
4.112
16,748,275
-0.07(-1.58%)
Oct 07, 2022
4.197
4.206
4.150
4.178
20,232,450
-0.09(-2.00%)
Oct 06, 2022
4.263
4.301
4.235
4.263
19,434,900
-0.05(-1.10%)
Oct 05, 2022
4.292
4.358
4.263
4.310
18,796,608
-0.05(-1.08%)
Oct 04, 2022
4.292
4.367
4.287
4.358
22,602,244
+0.21(+5.01%)
Oct 03, 2022
4.121
4.206
4.093
4.150
24,317,416
+0.11(+2.81%)
Sep 30, 2022
4.027
4.102
4.027
4.036
17,787,850
-0.01(-0.23%)
Sep 29, 2022
4.046
4.055
3.980
4.046
20,878,792
-0.08(-1.83%)
Sep 28, 2022
4.027
4.131
4.008
4.121
24,257,000
+0.13(+3.32%)
Sep 27, 2022
4.055
4.084
3.961
3.989
25,767,840
-0.02(-0.47%)
Sep 26, 2022
4.008
4.065
3.970
4.008
24,391,074
-0.02(-0.47%)
Sep 23, 2022
4.055
4.084
3.989
4.027
34,077,592
-0.17(-4.05%)
Sep 22, 2022
4.244
4.254
4.178
4.197
24,637,476
-0.06(-1.33%)
Sep 21, 2022
4.301
4.377
4.254
4.254
20,459,022
-0.09(-1.96%)
Sep 20, 2022
4.329
4.377
4.306
4.339
14,768,570
-0.09(-1.92%)
Sep 19, 2022
4.301
4.433
4.301
4.424
26,856,480
+0.05(+1.08%)
Sep 16, 2022
4.471
4.509
4.334
4.377
61,687,356
-0.23(-4.93%)
Sep 15, 2022
4.641
4.670
4.594
4.603
24,196,432
-0.07(-1.42%)
Sep 14, 2022
4.670
4.707
4.622
4.670
26,108,276
-0.02(-0.40%)
Sep 13, 2022
4.793
4.811
4.689
4.689
25,249,960
-0.16(-3.31%)
Sep 12, 2022
4.859
4.906
4.830
4.849
22,636,270
+0.06(+1.18%)
Sep 09, 2022
4.774
4.821
4.764
4.793
18,661,662
+0.07(+1.40%)
Sep 08, 2022
4.651
4.736
4.632
4.726
25,019,754
+0.00(+0.00%)
Sep 07, 2022
4.670
4.731
4.641
4.726
22,656,646
+0.08(+1.63%)
Sep 06, 2022
4.698
4.698
4.613
4.651
32,402,690
-0.01(-0.20%)
Sep 02, 2022
4.774
4.802
4.651
4.660
36,453,148
-0.05(-1.00%)
Sep 01, 2022
4.726
4.745
4.641
4.707
30,796,908
-0.07(-1.39%)
Aug 31, 2022
4.764
4.811
4.755
4.774
41,814,868
+0.22(+4.77%)
Aug 30, 2022
4.594
4.608
4.528
4.556
27,045,656
+0.01(+0.21%)
Aug 29, 2022
4.556
4.594
4.537
4.547
34,852,316
-0.06(-1.23%)
Aug 26, 2022
4.745
4.783
4.603
4.603
46,691,116
-0.19(-3.94%)
Aug 25, 2022
4.707
4.793
4.693
4.793
27,988,346
+0.11(+2.42%)
Aug 24, 2022
4.641
4.717
4.632
4.679
26,816,590
+0.01(+0.20%)
Aug 23, 2022
4.641
4.736
4.637
4.670
37,106,760
-0.01(-0.20%)
Aug 22, 2022
4.679
4.689
4.641
4.679
29,052,700
-0.09(-1.79%)
Aug 19, 2022
4.774
4.802
4.726
4.764
29,215,346
-0.09(-1.75%)
Aug 18, 2022
4.793
4.849
4.766
4.849
16,216,856
+0.07(+1.38%)
Aug 17, 2022
4.840
4.849
4.745
4.783
27,396,196
-0.10(-2.13%)
Aug 16, 2022
4.821
4.896
4.811
4.887
23,135,748
+0.06(+1.17%)
Aug 15, 2022
4.821
4.849
4.783
4.830
23,558,266
-0.09(-1.92%)
Aug 12, 2022
4.887
4.925
4.878
4.925
17,475,396
+0.00(+0.00%)
Aug 11, 2022
4.925
4.963
4.906
4.925
22,481,762
+0.00(+0.00%)
Aug 10, 2022
4.915
4.934
4.878
4.925
19,017,054
+0.12(+2.56%)
Aug 09, 2022
4.896
4.906
4.793
4.802
26,543,008
-0.11(-2.31%)
Aug 08, 2022
4.934
4.991
4.896
4.915
28,001,636
-0.06(-1.14%)
Aug 05, 2022
4.868
4.972
4.859
4.972
32,162,770
+0.03(+0.57%)
Aug 04, 2022
4.925
4.972
4.915
4.944
23,634,988
+0.01(+0.19%)
Aug 03, 2022
4.878
4.934
4.870
4.934
25,590,500
+0.07(+1.36%)
Aug 02, 2022
4.887
4.925
4.868
4.868
30,759,630
-0.08(-1.53%)
Aug 01, 2022
4.934
4.977
4.901
4.944
29,075,202
+0.05(+0.97%)
Jul 29, 2022
4.906
4.915
4.868
4.896
17,164,424
-0.02(-0.38%)
Jul 28, 2022
4.868
4.915
4.849
4.915
19,689,294
+0.03(+0.58%)
Jul 27, 2022
4.840
4.925
4.821
4.887
25,075,530
+0.12(+2.58%)
Jul 26, 2022
4.802
4.811
4.755
4.764
18,309,634
-0.07(-1.37%)
Jul 25, 2022
4.840
4.887
4.802
4.830
25,178,392
+0.03(+0.60%)
Jul 22, 2022
4.792
4.858
4.778
4.802
27,493,560
-0.02(-0.39%)
Jul 21, 2022
4.679
4.839
4.670
4.820
39,754,016
+0.40(+8.94%)
Jul 20, 2022
4.406
4.444
4.369
4.425
23,611,524
+0.02(+0.43%)
Jul 19, 2022
4.303
4.416
4.293
4.406
22,101,918
+0.10(+2.41%)
Jul 18, 2022
4.359
4.387
4.293
4.303
24,598,372
-0.04(-0.87%)
Jul 15, 2022
4.265
4.340
4.237
4.340
20,547,044
+0.14(+3.36%)
Jul 14, 2022
4.180
4.208
4.114
4.199
31,699,012
-0.13(-3.04%)
Jul 13, 2022
4.256
4.340
4.246
4.331
25,733,514
+0.03(+0.66%)
Jul 12, 2022
4.331
4.378
4.293
4.303
23,076,882
-0.04(-0.87%)
Jul 11, 2022
4.321
4.387
4.312
4.340
20,329,756
-0.04(-0.86%)
Jul 08, 2022
4.340
4.416
4.321
4.378
16,847,096
+0.02(+0.43%)
Jul 07, 2022
4.312
4.369
4.303
4.359
16,775,561
+0.07(+1.53%)
Jul 06, 2022
4.246
4.312
4.218
4.293
29,484,456
+0.01(+0.22%)
Jul 05, 2022
4.208
4.284
4.152
4.284
42,119,204
-0.10(-2.36%)
Jul 01, 2022
4.340
4.387
4.274
4.387
33,116,270
+0.05(+1.08%)
Jun 30, 2022
4.331
4.378
4.284
4.340
31,056,856
-0.09(-2.12%)
Jun 29, 2022
4.481
4.491
4.406
4.434
33,429,650
-0.04(-0.84%)
Jun 28, 2022
4.557
4.585
4.463
4.472
33,141,004
-0.07(-1.45%)
Jun 27, 2022
4.557
4.585
4.500
4.538
32,609,724
+0.01(+0.21%)
Jun 24, 2022
4.416
4.547
4.406
4.529
24,312,548
+0.13(+3.00%)
Jun 23, 2022
4.369
4.406
4.312
4.397
43,914,304
-0.01(-0.21%)
Jun 22, 2022
4.406
4.463
4.397
4.406
40,941,068
-0.03(-0.64%)
Jun 21, 2022
4.453
4.500
4.425
4.434
29,846,594
+0.11(+2.61%)
Jun 17, 2022
4.378
4.397
4.284
4.321
56,927,548
+0.01(+0.22%)
Jun 16, 2022
4.350
4.378
4.293
4.312
54,211,504
-0.17(-3.78%)
Jun 15, 2022
4.434
4.538
4.387
4.481
44,928,756
+0.08(+1.93%)
Jun 14, 2022
4.481
4.500
4.359
4.397
44,075,512
+0.09(+2.19%)
Jun 13, 2022
4.359
4.397
4.293
4.303
49,938,544
-0.12(-2.77%)
Jun 10, 2022
4.463
4.477
4.406
4.425
48,720,068
-0.14(-3.09%)
Jun 09, 2022
4.660
4.689
4.566
4.566
37,704,140
-0.15(-3.19%)
Jun 08, 2022
4.717
4.755
4.698
4.717
25,789,134
-0.06(-1.18%)
Jun 07, 2022
4.698
4.773
4.670
4.773
29,874,310
+0.07(+1.40%)
Jun 06, 2022
4.764
4.792
4.698
4.707
34,103,436
-0.04(-0.79%)
Jun 03, 2022
4.736
4.764
4.707
4.745
31,532,872
-0.05(-0.98%)
Jun 02, 2022
4.698
4.792
4.670
4.792
30,715,726
+0.11(+2.41%)
Jun 01, 2022
4.717
4.745
4.632
4.679
40,405,480
-0.04(-0.80%)
May 31, 2022
4.745
4.773
4.698
4.717
35,635,976
-0.12(-2.53%)
May 27, 2022
4.802
4.849
4.773
4.839
20,608,942
+0.05(+0.98%)
May 26, 2022
4.651
4.811
4.651
4.792
38,939,872
+0.15(+3.25%)
May 25, 2022
4.594
4.670
4.576
4.642
35,154,052
+0.03(+0.61%)
May 24, 2022
4.613
4.642
4.571
4.613
36,081,368
-0.03(-0.61%)
May 23, 2022
4.594
4.670
4.557
4.642
32,871,048
+0.09(+2.07%)
May 20, 2022
4.594
4.613
4.444
4.547
38,274,564
+0.03(+0.62%)
May 19, 2022
4.491
4.585
4.453
4.519
44,429,928
-0.06(-1.23%)
May 18, 2022
4.707
4.726
4.547
4.576
37,460,324
-0.17(-3.57%)
May 17, 2022
4.670
4.755
4.660
4.745
28,348,130
+0.15(+3.28%)
May 16, 2022
4.594
4.632
4.557
4.594
33,178,364
+0.00(+0.00%)
May 13, 2022
4.510
4.623
4.510
4.594
26,910,034
+0.20(+4.50%)
May 12, 2022
4.359
4.441
4.312
4.397
51,521,252
-0.02(-0.43%)
May 11, 2022
4.519
4.604
4.416
4.416
50,758,140
-0.11(-2.49%)
May 10, 2022
4.557
4.576
4.453
4.529
42,048,028
+0.03(+0.63%)
May 09, 2022
4.566
4.604
4.481
4.500
40,795,340
-0.17(-3.63%)
May 06, 2022
4.745
4.755
4.646
4.670
45,529,044
-0.14(-2.94%)
May 05, 2022
4.877
4.915
4.773
4.811
48,327,776
-0.21(-4.13%)
May 04, 2022
4.886
5.028
4.858
5.018
29,747,792
+0.09(+1.91%)
May 03, 2022
4.839
4.971
4.830
4.924
49,366,016
+0.09(+1.95%)
May 02, 2022
4.679
4.839
4.670
4.830
59,655,856
+0.10(+2.21%)
Apr 29, 2022
4.744
4.801
4.716
4.726
45,231,832
+0.13(+2.86%)
Apr 28, 2022
4.716
4.726
4.456
4.594
64,792,284
-0.13(-2.78%)
Apr 27, 2022
4.754
4.791
4.688
4.726
48,702,344
-0.05(-0.98%)
Apr 26, 2022
4.885
4.894
4.763
4.772
33,991,540
-0.11(-2.30%)
Apr 25, 2022
4.801
4.894
4.763
4.885
44,183,160
+0.07(+1.36%)
Apr 22, 2022
4.951
4.951
4.801
4.819
39,281,376
-0.12(-2.47%)
Apr 21, 2022
5.063
5.072
4.941
4.941
33,208,596
-0.06(-1.13%)
Apr 20, 2022
4.997
5.016
4.960
4.997
30,153,450
+0.12(+2.50%)
Apr 19, 2022
4.829
4.904
4.819
4.876
26,651,408
+0.09(+1.96%)
Apr 18, 2022
4.754
4.810
4.716
4.782
16,053,052
-0.01(-0.20%)
Apr 14, 2022
4.913
4.936
4.782
4.791
22,483,826
-0.13(-2.67%)
Apr 13, 2022
4.894
4.922
4.857
4.922
24,064,804
+0.07(+1.35%)
Apr 12, 2022
4.941
4.978
4.829
4.857
24,575,134
-0.10(-2.08%)
Apr 11, 2022
4.997
5.026
4.951
4.960
20,346,134
-0.08(-1.49%)
Apr 08, 2022
5.072
5.110
5.026
5.035
18,042,234
-0.07(-1.29%)
Apr 07, 2022
5.091
5.110
5.016
5.101
24,819,718
+0.03(+0.55%)
Apr 06, 2022
5.119
5.124
5.021
5.072
25,771,110
-0.10(-1.99%)
Apr 05, 2022
5.213
5.222
5.157
5.176
28,241,220
-0.07(-1.25%)
Apr 04, 2022
5.222
5.241
5.204
5.241
15,682,021
+0.04(+0.72%)
Apr 01, 2022
5.185
5.204
5.138
5.204
18,718,424
+0.08(+1.65%)
Mar 31, 2022
5.176
5.194
5.119
5.119
19,469,304
-0.07(-1.27%)
Mar 30, 2022
5.204
5.246
5.185
5.185
27,713,814
+0.00(+0.00%)
Mar 29, 2022
5.213
5.228
5.129
5.185
24,846,626
+0.13(+2.60%)
Mar 28, 2022
5.026
5.063
4.988
5.054
18,157,904
+0.02(+0.37%)
Mar 25, 2022
4.997
5.044
4.974
5.035
19,840,224
+0.03(+0.56%)
Mar 24, 2022
4.969
5.026
4.951
5.007
18,933,654
+0.06(+1.14%)
Mar 23, 2022
4.979
5.007
4.922
4.951
18,634,252
-0.08(-1.68%)
Mar 22, 2022
5.026
5.054
4.988
5.035
26,809,758
+0.07(+1.32%)
Mar 21, 2022
4.997
5.026
4.932
4.969
22,167,858
-0.03(-0.56%)
Mar 18, 2022
4.894
5.007
4.894
4.997
22,315,746
+0.01(+0.19%)
Mar 17, 2022
4.941
4.997
4.913
4.988
24,490,096
+0.06(+1.14%)
Mar 16, 2022
4.913
4.932
4.782
4.932
35,021,448
+0.15(+3.14%)
Mar 15, 2022
4.754
4.782
4.707
4.782
28,265,934
+0.08(+1.59%)
Mar 14, 2022
4.735
4.782
4.669
4.707
39,107,520
+0.20(+4.37%)
Mar 11, 2022
4.651
4.669
4.510
4.510
26,264,642
-0.04(-0.82%)
Mar 10, 2022
4.557
4.500
4.547
27,138,344
-0.06(-1.22%)
Mar 09, 2022
4.594
4.650
4.538
4.604
39,436,676
+0.19(+4.25%)
Mar 08, 2022
4.425
4.519
4.322
4.416
54,070,608
+0.17(+3.97%)
Mar 07, 2022
4.463
4.482
4.229
4.247
51,156,036
-0.25(-5.62%)
Mar 04, 2022
4.454
4.547
4.444
4.500
36,299,956
-0.15(-3.23%)
Mar 03, 2022
4.829
4.847
4.632
4.651
54,588,544
-0.35(-6.94%)
Mar 02, 2022
4.904
5.030
4.857
4.997
30,612,428
+0.14(+2.90%)
Mar 01, 2022
4.960
4.974
4.819
4.857
40,040,212
-0.16(-3.18%)
Feb 28, 2022
5.007
5.082
4.941
5.016
38,995,092
-0.08(-1.65%)
Feb 25, 2022
5.101
5.147
5.072
5.101
41,039,760
+0.05(+0.93%)
Feb 24, 2022
4.810
5.063
4.801
5.054
49,679,900
+0.01(+0.19%)
Feb 23, 2022
5.213
5.232
5.035
5.044
43,215,100
-0.12(-2.36%)
Feb 22, 2022
5.166
5.246
5.102
5.166
36,389,212
-0.14(-2.65%)
Feb 18, 2022
5.307
0
+0.01(+0.18%)
Feb 17, 2022
5.382
5.419
5.269
5.297
23,132,978
-0.18(-3.25%)
Feb 16, 2022
5.382
5.485
5.382
5.476
29,679,982
+0.23(+4.29%)
Feb 15, 2022
5.166
5.269
5.166
5.251
31,902,164
+0.16(+3.13%)
Feb 14, 2022
5.138
5.157
5.026
5.091
29,088,654
-0.10(-1.99%)
Feb 11, 2022
5.316
5.382
5.176
5.194
30,546,636
-0.10(-1.95%)
Feb 10, 2022
5.307
5.410
5.279
5.297
22,545,426
-0.11(-2.08%)
Feb 09, 2022
5.372
5.410
5.358
5.410
14,521,159
+0.08(+1.41%)
Feb 08, 2022
5.316
5.363
5.307
5.335
16,701,672
-0.04(-0.70%)
Feb 07, 2022
5.297
5.410
5.297
5.372
24,685,120
+0.02(+0.35%)
Feb 04, 2022
5.372
5.419
5.307
5.354
26,535,782
-0.01(-0.17%)
Feb 03, 2022
5.476
5.363
5.363
34,373,112
-0.23(-4.19%)
Feb 02, 2022
5.579
5.626
5.560
5.597
33,232,862
+0.03(+0.51%)
Feb 01, 2022
5.551
5.579
5.494
5.569
27,057,326
+0.04(+0.68%)
Jan 31, 2022
5.438
5.560
5.532
26,781,112
+0.17(+3.15%)
Jan 28, 2022
5.279
5.335
5.169
5.363
35,591,580
+0.12(+2.33%)
Jan 27, 2022
5.288
5.335
5.204
5.241
47,126,392
+0.01(+0.18%)
Jan 26, 2022
5.344
5.354
5.166
5.232
32,932,104
+0.01(+0.18%)
Jan 25, 2022
5.176
5.279
5.129
5.222
39,677,668
+0.08(+1.46%)
Jan 24, 2022
5.063
5.166
4.932
5.147
47,954,676
-0.02(-0.36%)
Jan 21, 2022
5.260
5.335
5.166
5.166
69,691,872
-0.11(-2.13%)
Jan 20, 2022
5.391
5.438
5.279
5.279
27,568,238
-0.10(-1.92%)
Jan 19, 2022
5.438
5.476
5.363
5.382
25,350,760
-0.01(-0.17%)
Jan 18, 2022
5.513
5.513
5.377
5.391
26,916,458
-0.17(-3.04%)
Jan 14, 2022
5.560
0
+0.04(+0.68%)
Jan 13, 2022
5.635
5.663
5.513
5.522
31,288,806
-0.19(-3.28%)
Jan 12, 2022
5.804
5.832
5.691
5.710
30,677,976
-0.14(-2.40%)
Jan 11, 2022
5.757
5.869
5.723
5.851
30,126,022
+0.07(+1.13%)
Jan 10, 2022
5.701
5.794
5.663
5.785
22,806,940
+0.07(+1.15%)
Jan 07, 2022
5.766
5.804
5.696
5.719
27,029,066
-0.02(-0.33%)
Jan 06, 2022
5.710
5.776
5.644
5.738
29,438,632
-0.02(-0.33%)
Jan 05, 2022
5.869
5.944
5.743
5.757
29,358,442
-0.10(-1.76%)
Jan 04, 2022
5.907
5.916
5.832
5.860
22,761,164
-0.04(-0.64%)
Jan 03, 2022
5.926
5.935
5.841
5.898
24,521,550
+0.07(+1.13%)
Dec 31, 2021
5.860
5.879
5.776
5.832
11,686,364
-0.04(-0.64%)
Dec 30, 2021
5.898
5.926
5.869
5.869
12,977,739
-0.03(-0.48%)
Dec 29, 2021
5.888
5.916
5.869
5.898
10,485,470
-0.01(-0.16%)
Dec 28, 2021
5.973
5.997
5.888
5.907
13,134,948
-0.04(-0.63%)
Dec 27, 2021
5.888
5.954
5.851
5.944
16,715,103
+0.14(+2.42%)
Dec 23, 2021
5.813
5.860
5.794
5.804
14,532,748
+0.05(+0.81%)
Dec 22, 2021
5.616
5.766
5.607
5.757
22,153,820
+0.16(+2.85%)
Dec 21, 2021
5.541
5.607
5.522
5.597
16,205,034
+0.06(+1.02%)
Dec 20, 2021
5.607
5.613
5.476
5.541
20,003,278
-0.09(-1.66%)
Dec 17, 2021
5.616
5.691
5.588
5.635
27,344,470
-0.05(-0.83%)
Dec 16, 2021
5.719
5.757
5.654
5.682
34,137,188
-0.07(-1.14%)
Dec 15, 2021
5.588
5.766
5.551
5.747
28,375,524
+0.16(+2.85%)
Dec 14, 2021
5.579
5.616
5.522
5.588
20,901,558
-0.02(-0.33%)
Dec 13, 2021
5.616
5.663
5.588
5.607
22,471,502
-0.04(-0.66%)
Dec 10, 2021
5.644
5.672
5.588
5.644
19,295,080
+0.03(+0.50%)
Dec 09, 2021
5.560
5.682
5.541
5.616
33,679,528
+0.12(+2.22%)
Dec 08, 2021
5.522
5.560
5.461
5.494
19,605,450
-0.04(-0.68%)
Dec 07, 2021
5.354
5.607
5.335
5.532
36,899,836
+0.20(+3.69%)
Dec 06, 2021
5.297
5.363
5.177
5.335
24,501,852
+0.03(+0.53%)
Dec 03, 2021
5.382
5.401
5.241
5.307
28,987,532
-0.08(-1.39%)
Dec 02, 2021
5.241
5.425
5.232
5.382
40,126,340
+0.17(+3.24%)
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.