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
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 28, 2014
5.039
5.063
4.994
5.034
12,999,832
+0.01(+0.26%)
Nov 26, 2014
4.909
5.021
5.021
5.021
22,833,990
+0.08(+1.68%)
Nov 25, 2014
4.931
4.974
4.921
4.938
19,811,540
-0.00(-0.05%)
Nov 24, 2014
4.921
4.962
4.902
4.941
14,163,459
+0.03(+0.61%)
Nov 21, 2014
4.926
4.933
4.868
4.910
20,721,382
+0.03(+0.57%)
Nov 20, 2014
4.770
4.888
4.756
4.883
23,011,550
+0.08(+1.65%)
Nov 19, 2014
4.825
4.840
4.753
4.804
25,024,422
-0.02(-0.37%)
Nov 18, 2014
4.712
4.834
4.700
4.822
21,728,838
+0.11(+2.41%)
Nov 17, 2014
4.709
4.760
4.678
4.708
16,600,166
-0.02(-0.45%)
Nov 14, 2014
4.678
4.731
4.632
4.730
16,758,651
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.635
4.673
23,561,612
-0.02(-0.48%)
Nov 12, 2014
4.712
4.724
4.633
4.696
21,328,800
-0.03(-0.68%)
Nov 11, 2014
4.757
4.783
4.687
4.728
22,274,570
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.786
30,666,518
+0.05(+1.16%)
Nov 07, 2014
4.889
4.945
4.683
4.731
47,144,488
-0.10(-2.13%)
Nov 06, 2014
4.822
4.841
4.748
4.834
41,198,956
+0.02(+0.45%)
Nov 05, 2014
4.841
4.842
4.776
4.812
35,100,620
+0.00(+0.00%)
Nov 04, 2014
4.781
4.829
4.702
4.812
37,669,228
+0.06(+1.31%)
Nov 03, 2014
4.779
4.795
4.726
4.750
32,287,186
+0.08(+1.69%)
Oct 31, 2014
4.571
4.673
4.547
4.671
26,807,050
+0.20(+4.55%)
Oct 30, 2014
4.485
4.504
4.410
4.468
17,805,580
-0.03(-0.61%)
Oct 29, 2014
4.506
4.532
4.456
4.495
17,605,008
-0.03(-0.66%)
Oct 28, 2014
4.408
4.531
4.403
4.525
20,139,814
+0.11(+2.38%)
Oct 27, 2014
4.415
4.437
4.418
4.420
15,175,733
+0.00(+0.05%)
Oct 24, 2014
4.399
4.444
4.371
4.418
21,979,162
+0.05(+1.07%)
Oct 23, 2014
4.351
4.403
4.320
4.371
22,429,764
+0.09(+2.21%)
Oct 22, 2014
4.372
4.387
4.277
4.277
25,048,664
-0.10(-2.35%)
Oct 21, 2014
4.231
4.384
4.219
4.379
36,720,000
+0.18(+4.27%)
Oct 20, 2014
4.164
4.237
4.136
4.200
20,951,148
+0.04(+0.86%)
Oct 17, 2014
4.222
4.271
4.148
4.164
30,405,658
-0.01(-0.17%)
Oct 16, 2014
4.095
4.191
4.085
4.171
36,719,884
+0.00(+0.06%)
Oct 15, 2014
4.047
4.191
4.020
4.169
42,295,184
+0.06(+1.54%)
Oct 14, 2014
4.069
4.219
4.045
4.106
39,386,856
+0.09(+2.32%)
Oct 13, 2014
4.054
4.136
4.009
4.012
41,584,048
-0.01(-0.36%)
Oct 10, 2014
4.248
4.262
4.026
4.027
72,304,168
-0.25(-5.95%)
Oct 09, 2014
4.346
4.350
4.246
4.281
32,101,372
-0.08(-1.92%)
Oct 08, 2014
4.281
4.387
4.248
4.365
27,208,712
+0.08(+1.87%)
Oct 07, 2014
4.312
4.354
4.280
4.285
31,572,436
-0.05(-1.08%)
Oct 06, 2014
4.375
4.410
4.303
4.332
20,814,664
-0.03(-0.60%)
Oct 03, 2014
4.375
4.434
4.358
4.358
25,009,144
+0.01(+0.22%)
Oct 02, 2014
4.360
4.382
4.248
4.348
30,223,028
-0.02(-0.44%)
Oct 01, 2014
4.418
4.449
4.356
4.367
36,705,148
-0.04(-0.98%)
Sep 30, 2014
4.408
4.442
4.358
4.410
28,990,110
-0.02(-0.35%)
Sep 29, 2014
4.399
4.458
4.356
4.426
21,809,462
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.433
25,223,442
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.418
4.425
31,210,820
-0.10(-2.17%)
Sep 24, 2014
4.494
4.537
4.489
4.523
16,690,799
+0.03(+0.58%)
Sep 23, 2014
4.492
4.547
4.475
4.497
20,512,750
-0.02(-0.42%)
Sep 22, 2014
4.654
4.654
4.511
4.516
23,160,690
-0.05(-1.00%)
Sep 19, 2014
4.662
4.666
4.559
4.561
62,887,800
-0.09(-1.85%)
Sep 18, 2014
4.607
4.652
4.592
4.647
22,966,262
+0.07(+1.51%)
Sep 17, 2014
4.563
4.621
4.542
4.578
18,153,414
+0.00(+0.08%)
Sep 16, 2014
4.497
4.599
4.482
4.574
23,000,804
+0.07(+1.46%)
Sep 15, 2014
4.585
4.592
4.489
4.509
30,762,832
-0.06(-1.36%)
Sep 12, 2014
4.669
4.669
4.565
4.571
27,456,044
-0.07(-1.49%)
Sep 11, 2014
4.654
4.671
4.590
4.640
26,220,230
-0.05(-1.02%)
Sep 10, 2014
4.697
4.706
4.644
4.688
18,027,222
+0.02(+0.36%)
Sep 09, 2014
4.709
4.740
4.666
4.671
20,768,560
-0.06(-1.26%)
Sep 08, 2014
4.769
4.779
4.712
4.731
33,391,316
-0.04(-0.90%)
Sep 05, 2014
4.783
4.805
4.743
4.774
26,541,960
-0.01(-0.30%)
Sep 04, 2014
4.697
4.817
4.695
4.788
51,435,796
+0.08(+1.75%)
Sep 03, 2014
4.685
4.721
4.654
4.706
27,134,022
+0.05(+0.97%)
Sep 02, 2014
4.662
4.662
4.621
4.660
20,145,796
+0.01(+0.23%)
Aug 29, 2014
4.652
4.650
4.650
4.650
21,745,522
+0.01(+0.31%)
Aug 28, 2014
4.587
4.645
4.575
4.635
18,793,556
+0.04(+0.83%)
Aug 27, 2014
4.621
4.656
4.590
4.597
19,135,356
-0.05(-1.16%)
Aug 26, 2014
4.580
4.659
4.563
4.651
28,198,724
+0.08(+1.81%)
Aug 25, 2014
4.580
4.611
4.559
4.568
16,040,283
+0.01(+0.16%)
Aug 22, 2014
4.554
4.599
4.525
4.561
26,272,922
+0.00(+0.05%)
Aug 21, 2014
4.590
4.614
4.556
4.559
28,528,922
-0.04(-0.94%)
Aug 20, 2014
4.614
4.635
4.591
4.602
23,161,308
-0.03(-0.62%)
Aug 19, 2014
4.595
4.654
4.583
4.630
25,963,018
+0.04(+0.81%)
Aug 18, 2014
4.551
4.596
4.505
4.593
29,844,264
+0.06(+1.37%)
Aug 15, 2014
4.489
4.551
4.453
4.531
38,863,172
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.455
4.474
26,889,988
-0.05(-1.10%)
Aug 13, 2014
4.505
4.562
4.477
4.524
26,953,404
+0.03(+0.58%)
Aug 12, 2014
4.496
4.522
4.448
4.498
31,108,510
+0.00(+0.00%)
Aug 11, 2014
4.527
4.546
4.486
4.498
36,200,024
-0.02(-0.53%)
Aug 08, 2014
4.336
4.546
4.336
4.522
93,975,656
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.155
42,836,372
-0.04(-1.02%)
Aug 06, 2014
4.175
4.251
4.144
4.198
23,472,442
-0.00(-0.11%)
Aug 05, 2014
4.189
4.265
4.153
4.203
31,337,874
+0.00(+0.06%)
Aug 04, 2014
4.205
4.241
4.179
4.201
25,309,864
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.151
4.210
23,097,020
+0.05(+1.09%)
Jul 31, 2014
4.251
4.284
4.157
4.165
42,148,228
-0.14(-3.21%)
Jul 30, 2014
4.258
4.315
4.246
4.303
25,860,116
+0.07(+1.69%)
Jul 29, 2014
4.220
4.289
4.217
4.232
22,896,460
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.145
4.217
34,701,240
-0.02(-0.39%)
Jul 25, 2014
4.296
4.305
4.227
4.234
27,955,480
-0.08(-1.77%)
Jul 24, 2014
4.327
4.339
4.279
4.310
26,741,466
+0.01(+0.17%)
Jul 23, 2014
4.398
4.401
4.298
4.303
31,129,262
-0.09(-2.11%)
Jul 22, 2014
4.448
4.472
4.386
4.396
31,387,592
-0.02(-0.43%)
Jul 21, 2014
4.372
4.446
4.372
4.415
25,530,332
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.382
4.389
59,649,144
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.593
34,009,168
-0.01(-0.26%)
Jul 16, 2014
4.629
4.665
4.579
4.605
33,585,104
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.567
4.610
41,531,196
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.536
4.591
28,582,168
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.512
4.534
20,085,902
+0.01(+0.24%)
Jul 10, 2014
4.462
4.543
4.427
4.523
27,972,778
-0.02(-0.55%)
Jul 09, 2014
4.453
4.567
4.420
4.548
40,720,880
+0.13(+3.02%)
Jul 08, 2014
4.439
4.458
4.372
4.415
23,313,270
-0.04(-0.80%)
Jul 07, 2014
4.493
4.496
4.443
4.451
13,377,668
-0.04(-0.80%)
Jul 03, 2014
4.405
4.486
4.486
4.486
14,379,492
+0.04(+0.90%)
Jul 02, 2014
4.446
4.465
4.420
4.446
18,816,312
-0.02(-0.36%)
Jul 01, 2014
4.408
4.487
4.393
4.462
33,650,888
+0.05(+1.13%)
Jun 30, 2014
4.358
4.424
4.358
4.412
18,908,164
+0.04(+0.87%)
Jun 27, 2014
4.365
4.401
4.339
4.374
31,809,070
+0.00(+0.11%)
Jun 26, 2014
4.429
4.432
4.355
4.370
26,986,164
-0.06(-1.34%)
Jun 25, 2014
4.396
4.432
4.355
4.429
22,546,568
+0.05(+1.03%)
Jun 24, 2014
4.446
4.482
4.365
4.384
28,938,906
-0.07(-1.55%)
Jun 23, 2014
4.446
4.455
4.393
4.453
43,483,892
-0.05(-1.16%)
Jun 20, 2014
4.567
4.583
4.470
4.505
37,095,408
-0.05(-1.09%)
Jun 19, 2014
4.577
4.601
4.522
4.555
49,852,264
-0.11(-2.31%)
Jun 18, 2014
4.655
4.684
4.612
4.662
22,640,384
-0.00(-0.10%)
Jun 17, 2014
4.641
4.686
4.617
4.667
16,554,084
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.596
4.636
20,859,298
-0.01(-0.31%)
Jun 13, 2014
4.693
4.696
4.605
4.650
23,934,088
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.577
4.646
35,389,708
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,934,002
+0.06(+1.31%)
Jun 10, 2014
4.517
4.579
4.498
4.558
22,837,410
+0.03(+0.63%)
Jun 06, 2014
4.534
4.568
4.517
4.529
16,917,192
+0.02(+0.37%)
Jun 05, 2014
4.501
4.527
4.474
4.512
19,797,174
+0.02(+0.42%)
Jun 04, 2014
4.477
4.527
4.474
4.493
16,901,944
+0.00(+0.11%)
Jun 03, 2014
4.517
4.522
4.429
4.489
25,457,046
-0.02(-0.42%)
Jun 02, 2014
4.536
4.565
4.470
4.508
19,053,212
-0.01(-0.32%)
May 30, 2014
4.510
4.534
4.486
4.522
25,117,422
+0.01(+0.26%)
May 29, 2014
4.515
4.553
4.501
4.510
18,044,844
-0.01(-0.16%)
May 28, 2014
4.496
4.546
4.453
4.517
23,599,216
+0.04(+0.85%)
May 27, 2014
4.427
4.479
4.412
4.479
22,018,002
+0.08(+1.78%)
May 23, 2014
4.384
4.401
4.401
4.401
19,186,662
+0.04(+0.89%)
May 22, 2014
4.332
4.384
4.332
4.362
9,693,836
+0.02(+0.48%)
May 21, 2014
4.358
4.395
4.314
4.341
22,737,964
+0.00(+0.00%)
May 20, 2014
4.393
4.405
4.320
4.341
26,843,252
-0.05(-1.17%)
May 19, 2014
4.300
4.416
4.281
4.392
37,994,260
+0.14(+3.23%)
May 16, 2014
4.231
4.286
4.231
4.255
29,965,102
-0.01(-0.22%)
May 15, 2014
4.279
4.302
4.222
4.264
34,351,152
-0.02(-0.55%)
May 14, 2014
4.333
4.350
4.286
4.288
22,606,150
-0.04(-0.98%)
May 13, 2014
4.343
4.414
4.316
4.331
23,326,346
-0.07(-1.61%)
May 12, 2014
4.286
4.411
4.283
4.402
31,613,702
+0.13(+2.94%)
May 09, 2014
4.250
4.290
4.196
4.276
56,934,704
-0.11(-2.43%)
May 08, 2014
4.312
4.451
4.290
4.383
45,566,736
+0.05(+1.23%)
May 07, 2014
4.324
4.364
4.281
4.329
31,007,204
+0.01(+0.14%)
May 06, 2014
4.456
4.494
4.312
4.324
43,627,792
-0.09(-2.04%)
May 05, 2014
4.361
4.447
4.357
4.414
25,246,936
+0.05(+1.09%)
May 02, 2014
4.421
4.421
4.340
4.366
16,501,704
-0.03(-0.75%)
May 01, 2014
4.442
4.451
4.364
4.399
20,893,198
+0.02(+0.54%)
Apr 30, 2014
4.421
4.425
4.366
4.376
32,237,650
-0.05(-1.18%)
Apr 29, 2014
4.435
4.444
4.378
4.428
18,047,840
+0.01(+0.21%)
Apr 28, 2014
4.473
4.497
4.364
4.418
23,926,644
-0.02(-0.43%)
Apr 25, 2014
4.553
4.596
4.430
4.437
33,093,132
-0.13(-2.75%)
Apr 24, 2014
4.553
4.610
4.553
4.563
41,296,772
+0.04(+0.89%)
Apr 23, 2014
4.478
4.534
4.470
4.523
27,524,988
+0.05(+1.17%)
Apr 22, 2014
4.440
4.499
4.416
4.470
26,865,748
+0.04(+0.86%)
Apr 21, 2014
4.399
4.444
4.371
4.433
12,346,948
+0.04(+0.81%)
Apr 17, 2014
4.364
4.397
4.397
4.397
16,201,680
+0.02(+0.38%)
Apr 16, 2014
4.392
4.397
4.325
4.380
24,734,124
+0.01(+0.22%)
Apr 15, 2014
4.345
4.395
4.302
4.371
32,117,118
+0.03(+0.71%)
Apr 14, 2014
4.321
4.357
4.293
4.340
30,619,534
+0.05(+1.10%)
Apr 11, 2014
4.321
4.388
4.236
4.293
37,262,604
-0.06(-1.41%)
Apr 10, 2014
4.444
4.506
4.340
4.354
39,153,924
-0.11(-2.44%)
Apr 09, 2014
4.489
4.527
4.428
4.463
44,494,812
-0.00(-0.11%)
Apr 08, 2014
4.314
4.480
4.307
4.468
49,524,928
+0.15(+3.57%)
Apr 07, 2014
4.302
4.397
4.279
4.314
45,113,308
+0.01(+0.33%)
Apr 04, 2014
4.461
4.487
4.280
4.300
38,837,204
-0.14(-3.10%)
Apr 03, 2014
4.399
4.545
4.397
4.437
63,226,380
+0.05(+1.08%)
Apr 02, 2014
4.418
4.428
4.371
4.390
25,309,976
-0.03(-0.64%)
Apr 01, 2014
4.378
4.470
4.326
4.418
69,188,816
+0.18(+4.13%)
Mar 31, 2014
4.248
4.286
4.218
4.243
28,851,164
+0.00(+0.06%)
Mar 28, 2014
4.207
4.267
4.196
4.241
42,087,040
+0.03(+0.62%)
Mar 27, 2014
4.262
4.298
4.166
4.215
56,774,024
-0.06(-1.33%)
Mar 26, 2014
4.411
4.494
4.234
4.271
58,784,160
-0.10(-2.28%)
Mar 25, 2014
4.418
4.423
4.338
4.371
32,086,574
+0.00(+0.00%)
Mar 24, 2014
4.395
4.430
4.307
4.371
32,300,190
-0.02(-0.49%)
Mar 21, 2014
4.437
4.473
4.373
4.392
59,740,296
-0.01(-0.16%)
Mar 20, 2014
4.373
4.437
4.354
4.399
20,217,370
+0.00(+0.08%)
Mar 19, 2014
4.354
4.480
4.343
4.396
38,640,008
+0.07(+1.73%)
Mar 18, 2014
4.238
4.350
4.219
4.321
30,989,206
+0.10(+2.36%)
Mar 17, 2014
4.234
4.264
4.217
4.222
31,603,906
+0.00(+0.00%)
Mar 14, 2014
4.160
4.260
4.160
4.222
48,547,004
+0.02(+0.45%)
Mar 13, 2014
4.350
4.366
4.181
4.203
40,645,828
-0.14(-3.17%)
Mar 12, 2014
4.307
4.366
4.290
4.340
25,260,290
+0.01(+0.27%)
Mar 11, 2014
4.307
4.366
4.293
4.328
31,363,532
+0.04(+0.99%)
Mar 10, 2014
4.335
4.354
4.267
4.286
31,750,148
-0.06(-1.47%)
Mar 07, 2014
4.373
4.380
4.315
4.350
28,329,116
-0.00(-0.11%)
Mar 06, 2014
4.423
4.447
4.347
4.354
30,616,642
-0.06(-1.39%)
Mar 05, 2014
4.373
4.418
4.354
4.416
25,421,978
+0.04(+0.87%)
Mar 04, 2014
4.354
4.406
4.347
4.378
27,472,972
+0.05(+1.04%)
Mar 03, 2014
4.257
4.333
4.219
4.333
39,672,328
-0.02(-0.49%)
Feb 28, 2014
4.359
4.402
4.293
4.354
33,946,864
-0.03(-0.65%)
Feb 27, 2014
4.433
4.478
4.371
4.383
41,025,628
-0.05(-1.12%)
Feb 26, 2014
4.430
4.497
4.418
4.433
38,043,856
-0.01(-0.16%)
Feb 25, 2014
4.454
4.473
4.392
4.440
25,561,392
-0.02(-0.45%)
Feb 24, 2014
4.394
4.493
4.367
4.460
42,730,928
+0.06(+1.45%)
Feb 21, 2014
4.422
4.479
4.368
4.396
47,812,932
-0.03(-0.75%)
Feb 20, 2014
4.288
4.437
4.281
4.429
42,183,732
+0.15(+3.53%)
Feb 19, 2014
4.222
4.316
4.203
4.278
47,735,816
+0.06(+1.34%)
Feb 18, 2014
4.226
4.240
4.186
4.222
45,469,116
-0.00(-0.06%)
Feb 14, 2014
4.056
4.224
4.224
4.224
86,661,192
+0.13(+3.17%)
Feb 13, 2014
4.068
4.118
3.998
4.094
95,703,256
+0.15(+3.70%)
Feb 12, 2014
3.844
3.913
3.844
3.948
78,359,536
+0.12(+3.02%)
Feb 11, 2014
3.776
3.842
3.757
3.832
24,949,640
+0.08(+2.07%)
Feb 10, 2014
3.738
3.804
3.735
3.755
34,375,300
+0.01(+0.32%)
Feb 07, 2014
3.698
3.748
3.665
3.743
16,681,278
+0.05(+1.47%)
Feb 06, 2014
3.646
3.698
3.641
3.689
17,779,244
+0.05(+1.30%)
Feb 05, 2014
3.648
3.660
3.613
3.641
22,740,714
-0.03(-0.90%)
Feb 04, 2014
3.651
3.682
3.632
3.674
29,754,324
+0.02(+0.58%)
Feb 03, 2014
3.729
3.733
3.639
3.653
45,692,308
-0.05(-1.34%)
Jan 31, 2014
3.656
3.724
3.653
3.703
35,547,692
-0.00(-0.13%)
Jan 30, 2014
3.667
3.715
3.656
3.707
21,462,404
+0.06(+1.68%)
Jan 29, 2014
3.667
3.689
3.644
3.646
17,242,454
-0.04(-0.96%)
Jan 28, 2014
3.639
3.684
3.625
3.682
17,807,856
+0.04(+0.97%)
Jan 27, 2014
3.670
3.722
3.625
3.646
24,784,538
-0.02(-0.64%)
Jan 24, 2014
3.736
3.750
3.670
3.670
26,314,954
-0.10(-2.57%)
Jan 23, 2014
3.769
3.809
3.738
3.766
19,613,386
-0.01(-0.37%)
Jan 22, 2014
3.792
3.797
3.736
3.781
35,822,600
-0.00(-0.12%)
Jan 21, 2014
3.776
3.809
3.745
3.785
26,076,358
+0.01(+0.38%)
Jan 17, 2014
3.788
3.771
3.771
3.771
36,083,388
-0.02(-0.44%)
Jan 16, 2014
3.776
3.795
3.759
3.788
23,386,928
+0.01(+0.31%)
Jan 15, 2014
3.736
3.789
3.736
3.776
18,551,068
+0.04(+1.07%)
Jan 14, 2014
3.641
3.743
3.625
3.736
25,633,884
+0.11(+3.13%)
Jan 13, 2014
3.710
3.732
3.615
3.623
25,793,732
-0.09(-2.35%)
Jan 10, 2014
3.726
3.752
3.677
3.710
23,160,930
-0.00(-0.13%)
Jan 09, 2014
3.799
3.807
3.703
3.715
30,970,546
-0.14(-3.73%)
Jan 08, 2014
3.821
3.877
3.807
3.858
32,676,246
+0.05(+1.36%)
Jan 07, 2014
3.783
3.821
3.756
3.807
35,313,776
+0.06(+1.64%)
Jan 06, 2014
3.733
3.773
3.698
3.745
43,391,732
+0.05(+1.34%)
Jan 03, 2014
3.748
3.755
3.684
3.696
27,489,894
-0.04(-1.20%)
Jan 02, 2014
3.755
3.769
3.707
3.740
27,562,984
-0.04(-1.00%)
Dec 31, 2013
3.773
3.778
3.778
3.778
24,992,940
+0.01(+0.31%)
Dec 30, 2013
3.719
3.769
3.715
3.766
25,869,996
+0.05(+1.33%)
Dec 27, 2013
3.715
3.724
3.693
3.717
22,364,174
+0.02(+0.57%)
Dec 26, 2013
3.745
3.756
3.686
3.696
17,855,272
-0.04(-0.95%)
Dec 24, 2013
3.743
3.743
3.693
3.731
8,437,975
+0.01(+0.25%)
Dec 23, 2013
3.722
3.752
3.691
3.722
17,790,416
+0.02(+0.61%)
Dec 20, 2013
3.639
3.703
3.625
3.699
40,501,660
+0.07(+1.98%)
Dec 19, 2013
3.608
3.632
3.585
3.627
27,352,416
+0.01(+0.39%)
Dec 18, 2013
3.571
3.620
3.526
3.613
45,181,772
+0.05(+1.39%)
Dec 17, 2013
3.545
3.573
3.514
3.564
29,013,918
+0.02(+0.47%)
Dec 16, 2013
3.553
3.578
3.542
3.547
25,188,422
+0.00(+0.13%)
Dec 13, 2013
3.571
3.597
3.538
3.542
19,567,390
-0.02(-0.60%)
Dec 12, 2013
3.627
3.641
3.557
3.564
27,391,026
-0.07(-1.95%)
Dec 11, 2013
3.677
3.682
3.627
3.634
43,901,716
-0.04(-0.96%)
Dec 10, 2013
3.587
3.686
3.582
3.670
55,574,020
+0.08(+2.33%)
Dec 09, 2013
3.644
3.660
3.580
3.586
40,830,112
-0.06(-1.71%)
Dec 06, 2013
3.748
3.748
3.639
3.648
0
-0.05(-1.46%)
Dec 05, 2013
3.771
3.771
3.698
3.703
0
-0.06(-1.63%)
Dec 04, 2013
3.703
3.771
3.692
3.764
52,278,200
+0.05(+1.40%)
Dec 03, 2013
3.715
3.763
3.693
3.712
30,800,292
-0.00(-0.06%)
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.