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
)
3.620
-0.090 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2020
4.557
4.641
4.346
4.482
125,810,272
+0.31(+7.42%)
Jul 30, 2020
3.957
4.247
3.900
4.172
62,253,696
+0.10(+2.53%)
Jul 29, 2020
4.041
4.088
4.032
4.069
16,467,507
+0.06(+1.40%)
Jul 28, 2020
4.041
4.060
3.994
4.013
21,177,168
-0.06(-1.38%)
Jul 27, 2020
4.060
4.097
4.050
4.069
22,449,616
+0.04(+0.93%)
Jul 24, 2020
4.069
4.088
4.022
4.032
24,290,084
-0.07(-1.60%)
Jul 23, 2020
4.200
4.210
4.032
4.097
38,354,348
-0.12(-2.89%)
Jul 22, 2020
4.191
4.266
4.172
4.219
24,908,356
+0.07(+1.58%)
Jul 21, 2020
4.229
4.238
4.154
4.154
28,199,744
-0.02(-0.45%)
Jul 20, 2020
4.125
4.200
4.125
4.172
32,546,810
+0.06(+1.37%)
Jul 17, 2020
4.088
4.191
4.069
4.116
53,457,936
+0.14(+3.54%)
Jul 16, 2020
4.004
4.022
3.966
3.975
23,386,082
-0.08(-2.08%)
Jul 15, 2020
4.116
4.125
4.013
4.060
31,756,380
+0.01(+0.23%)
Jul 14, 2020
3.975
4.060
3.975
4.050
41,422,212
+0.13(+3.35%)
Jul 13, 2020
3.975
4.041
3.919
3.919
39,967,576
+0.06(+1.46%)
Jul 10, 2020
3.854
3.900
3.835
3.863
27,181,080
-0.05(-1.20%)
Jul 09, 2020
3.882
3.947
3.807
3.910
40,423,760
+0.02(+0.48%)
Jul 08, 2020
3.900
3.947
3.854
3.891
60,194,952
-0.15(-3.71%)
Jul 07, 2020
4.285
4.294
4.032
4.041
62,931,036
-0.27(-6.30%)
Jul 06, 2020
4.341
4.454
4.304
4.313
60,262,564
+0.15(+3.60%)
Jul 02, 2020
4.154
4.219
4.149
4.163
28,190,144
+0.08(+2.07%)
Jul 01, 2020
4.088
4.135
4.069
4.079
26,359,774
-0.05(-1.14%)
Jun 30, 2020
4.032
4.135
4.032
4.125
22,944,398
+0.05(+1.15%)
Jun 29, 2020
4.088
4.135
4.041
4.079
32,297,632
+0.01(+0.23%)
Jun 26, 2020
4.144
4.163
4.060
4.069
43,664,216
-0.10(-2.47%)
Jun 25, 2020
3.919
4.172
3.891
4.172
46,359,048
+0.23(+5.95%)
Jun 24, 2020
4.041
4.050
3.910
3.938
38,830,916
-0.12(-3.00%)
Jun 23, 2020
4.116
4.135
4.060
4.060
21,563,708
+0.00(+0.00%)
Jun 22, 2020
4.041
4.097
4.022
4.060
22,271,730
+0.00(+0.00%)
Jun 19, 2020
4.144
4.144
4.032
4.060
22,463,932
-0.04(-0.92%)
Jun 18, 2020
4.116
4.135
4.079
4.097
27,929,224
-0.04(-0.91%)
Jun 17, 2020
4.144
4.163
4.107
4.135
33,888,516
+0.07(+1.61%)
Jun 16, 2020
4.125
4.154
4.032
4.069
39,394,968
+0.06(+1.40%)
Jun 15, 2020
3.891
4.022
3.844
4.013
42,608,748
+0.08(+1.90%)
Jun 12, 2020
4.013
4.041
3.854
3.938
41,070,892
+0.08(+2.19%)
Jun 11, 2020
4.041
4.050
3.816
3.854
53,101,256
-0.32(-7.64%)
Jun 10, 2020
4.172
4.229
4.135
4.172
37,296,728
+0.03(+0.68%)
Jun 09, 2020
4.229
4.229
4.116
4.144
37,510,076
-0.09(-2.21%)
Jun 08, 2020
4.238
4.257
4.191
4.238
40,733,988
+0.06(+1.35%)
Jun 05, 2020
4.163
4.219
4.135
4.182
35,319,724
+0.17(+4.21%)
Jun 04, 2020
4.060
4.107
4.013
4.013
40,996,124
-0.08(-2.06%)
Jun 03, 2020
4.050
4.125
4.041
4.097
34,201,688
+0.06(+1.39%)
Jun 02, 2020
4.004
4.069
3.994
4.041
39,042,628
+0.10(+2.62%)
Jun 01, 2020
3.882
3.957
3.863
3.938
42,115,756
+0.23(+6.33%)
May 29, 2020
3.713
3.732
3.657
3.704
22,469,372
+0.03(+0.77%)
May 28, 2020
3.694
3.732
3.666
3.675
23,660,396
+0.01(+0.26%)
May 27, 2020
3.666
3.675
3.591
3.666
26,747,716
+0.06(+1.56%)
May 26, 2020
3.657
3.675
3.610
3.610
18,541,086
+0.00(+0.00%)
May 22, 2020
3.563
3.619
3.544
3.610
19,626,052
+0.08(+2.12%)
May 21, 2020
3.638
3.647
3.525
3.535
22,333,348
-0.05(-1.31%)
May 20, 2020
3.507
3.591
3.497
3.582
23,981,448
+0.12(+3.52%)
May 19, 2020
3.432
3.507
3.422
3.460
22,622,584
+0.04(+1.10%)
May 18, 2020
3.357
3.460
3.347
3.422
27,362,176
+0.19(+5.80%)
May 15, 2020
3.244
3.272
3.197
3.235
16,743,481
+0.03(+0.88%)
May 14, 2020
3.132
3.207
3.075
3.207
26,184,598
-0.02(-0.58%)
May 13, 2020
3.347
3.357
3.188
3.225
29,559,874
-0.12(-3.64%)
May 12, 2020
3.375
3.403
3.338
3.347
18,029,212
+0.00(+0.00%)
May 11, 2020
3.357
3.366
3.328
3.347
15,298,551
-0.01(-0.28%)
May 08, 2020
3.338
3.366
3.319
3.357
18,586,056
+0.03(+0.85%)
May 07, 2020
3.328
3.357
3.300
3.328
15,363,219
+0.08(+2.60%)
May 06, 2020
3.338
3.347
3.244
3.244
21,215,294
+0.00(+0.00%)
May 05, 2020
3.272
3.319
3.244
3.244
21,324,282
-0.08(-2.54%)
May 04, 2020
3.338
3.366
3.282
3.328
24,905,634
-0.05(-1.39%)
May 01, 2020
3.310
3.403
3.239
3.375
34,988,772
+0.02(+0.56%)
Apr 30, 2020
3.460
3.469
3.338
3.357
59,619,196
+0.07(+1.99%)
Apr 29, 2020
3.263
3.328
3.207
3.291
23,597,502
+0.09(+2.93%)
Apr 28, 2020
3.263
3.272
3.178
3.197
27,898,144
-0.05(-1.45%)
Apr 27, 2020
3.197
3.244
3.188
3.244
13,229,077
+0.07(+2.06%)
Apr 24, 2020
3.188
3.197
3.103
3.178
17,479,188
+0.00(+0.00%)
Apr 23, 2020
3.160
3.235
3.150
3.178
24,896,676
+0.01(+0.30%)
Apr 22, 2020
3.188
3.216
3.141
3.169
19,271,350
+0.02(+0.60%)
Apr 21, 2020
3.225
3.235
3.132
3.150
23,936,004
-0.08(-2.33%)
Apr 20, 2020
3.235
3.300
3.207
3.225
17,668,380
-0.04(-1.15%)
Apr 17, 2020
3.300
3.338
3.225
3.263
36,938,004
+0.02(+0.58%)
Apr 16, 2020
3.019
3.450
2.944
3.244
88,877,576
+0.22(+7.12%)
Apr 15, 2020
3.047
3.057
2.972
3.028
25,286,106
-0.13(-4.15%)
Apr 14, 2020
3.141
3.216
3.141
3.160
29,405,276
+0.11(+3.69%)
Apr 13, 2020
3.057
3.066
3.000
3.047
12,535,925
-0.02(-0.61%)
Apr 09, 2020
3.066
3.132
3.038
3.066
22,350,878
+0.03(+0.93%)
Apr 08, 2020
3.010
3.075
2.982
3.038
19,624,838
+0.08(+2.53%)
Apr 07, 2020
3.047
3.075
2.953
2.963
28,993,644
+0.00(+0.00%)
Apr 06, 2020
2.935
2.991
2.907
2.963
24,831,776
+0.18(+6.40%)
Apr 03, 2020
2.803
2.832
2.757
2.785
18,175,860
-0.07(-2.30%)
Apr 02, 2020
2.803
2.888
2.766
2.850
24,759,388
+0.07(+2.36%)
Apr 01, 2020
2.850
2.878
2.785
2.785
23,595,428
-0.12(-4.19%)
Mar 31, 2020
2.897
3.000
2.878
2.907
31,373,226
+0.05(+1.64%)
Mar 30, 2020
2.794
2.869
2.766
2.860
21,824,368
+0.04(+1.33%)
Mar 27, 2020
2.832
2.888
2.757
2.822
33,168,382
-0.13(-4.44%)
Mar 26, 2020
2.860
2.991
2.860
2.953
37,580,764
+0.08(+2.61%)
Mar 25, 2020
2.803
2.953
2.719
2.878
51,955,212
+0.12(+4.42%)
Mar 24, 2020
2.728
2.803
2.682
2.757
50,683,588
+0.27(+10.94%)
Mar 23, 2020
2.616
2.625
2.457
2.485
49,827,212
-0.01(-0.38%)
Mar 20, 2020
2.513
2.625
2.438
2.494
52,874,532
+0.09(+3.91%)
Mar 19, 2020
2.269
2.457
2.231
2.400
42,972,092
+0.12(+5.35%)
Mar 18, 2020
2.353
2.457
2.194
2.278
45,309,224
-0.09(-3.95%)
Mar 17, 2020
2.400
2.457
2.307
2.372
31,427,630
+0.14(+6.30%)
Mar 16, 2020
2.250
2.382
2.231
2.231
29,069,586
-0.34(-13.14%)
Mar 13, 2020
2.644
2.653
2.382
2.569
33,783,144
+0.12(+4.98%)
Mar 12, 2020
2.663
2.747
2.447
2.447
55,181,092
-0.49(-16.61%)
Mar 11, 2020
3.038
3.057
2.878
2.935
44,067,500
-0.18(-5.72%)
Mar 10, 2020
3.178
3.188
3.010
3.113
45,204,740
+0.01(+0.30%)
Mar 09, 2020
3.132
3.235
3.094
3.103
58,216,176
-0.24(-7.28%)
Mar 06, 2020
3.394
3.432
3.291
3.347
42,276,312
-0.08(-2.46%)
Mar 05, 2020
3.525
3.554
3.432
3.432
37,561,336
-0.19(-5.18%)
Mar 04, 2020
3.600
3.619
3.535
3.619
25,419,470
+0.07(+1.85%)
Mar 03, 2020
3.675
3.713
3.497
3.554
48,576,128
-0.13(-3.56%)
Mar 02, 2020
3.666
3.713
3.610
3.685
44,318,952
+0.06(+1.55%)
Feb 28, 2020
3.610
3.647
3.544
3.629
62,436,280
-0.08(-2.27%)
Feb 27, 2020
3.760
3.854
3.694
3.713
66,235,240
-0.18(-4.58%)
Feb 26, 2020
3.741
4.154
3.704
3.891
99,474,288
+0.23(+6.14%)
Feb 25, 2020
3.788
3.788
3.657
3.666
38,339,708
-0.10(-2.74%)
Feb 24, 2020
3.760
3.816
3.750
3.769
38,235,588
-0.13(-3.37%)
Feb 21, 2020
3.882
3.919
3.854
3.900
22,528,566
+0.00(+0.00%)
Feb 20, 2020
3.919
3.929
3.844
3.900
27,260,968
-0.04(-0.95%)
Feb 19, 2020
3.966
3.985
3.938
3.938
28,384,534
-0.05(-1.18%)
Feb 18, 2020
3.975
3.985
3.947
3.985
23,919,430
-0.08(-1.85%)
Feb 14, 2020
4.041
4.060
4.013
4.060
24,563,440
-0.01(-0.23%)
Feb 13, 2020
4.069
4.125
4.050
4.069
32,733,698
-0.07(-1.59%)
Feb 12, 2020
4.154
4.210
4.116
4.135
37,029,636
+0.00(+0.00%)
Feb 11, 2020
4.154
4.247
4.107
4.135
88,227,336
+0.14(+3.52%)
Feb 10, 2020
4.022
4.041
3.910
3.994
67,272,776
-0.10(-2.52%)
Feb 07, 2020
4.013
4.144
3.994
4.097
109,555,800
+0.16(+4.05%)
Feb 06, 2020
3.760
3.957
3.704
3.938
96,179,224
+0.16(+4.22%)
Feb 05, 2020
3.760
3.779
3.694
3.779
29,230,178
+0.07(+1.77%)
Feb 04, 2020
3.675
3.732
3.647
3.713
31,673,790
+0.08(+2.06%)
Feb 03, 2020
3.685
3.685
3.619
3.638
33,732,136
+0.00(+0.00%)
Jan 31, 2020
3.675
3.675
3.619
3.638
27,316,638
-0.08(-2.02%)
Jan 30, 2020
3.638
3.713
3.629
3.713
24,830,654
+0.05(+1.28%)
Jan 29, 2020
3.750
3.769
3.657
3.666
29,571,044
-0.10(-2.74%)
Jan 28, 2020
3.741
3.816
3.732
3.769
25,108,202
+0.08(+2.03%)
Jan 27, 2020
3.694
3.732
3.657
3.694
34,080,196
-0.10(-2.72%)
Jan 24, 2020
3.835
3.835
3.750
3.797
30,975,552
-0.01(-0.25%)
Jan 23, 2020
3.807
3.825
3.769
3.807
28,888,462
-0.03(-0.73%)
Jan 22, 2020
3.844
3.882
3.835
3.835
20,815,828
-0.04(-0.97%)
Jan 21, 2020
3.900
3.910
3.835
3.872
22,660,276
-0.01(-0.24%)
Jan 17, 2020
3.947
3.957
3.863
3.882
30,289,546
-0.06(-1.43%)
Jan 16, 2020
3.872
3.975
3.872
3.938
32,493,460
+0.13(+3.45%)
Jan 15, 2020
3.760
3.844
3.750
3.807
22,541,262
+0.05(+1.25%)
Jan 14, 2020
3.769
3.788
3.741
3.760
24,880,208
-0.05(-1.23%)
Jan 13, 2020
3.844
3.854
3.797
3.807
31,850,598
+0.04(+0.99%)
Jan 10, 2020
3.788
3.816
3.769
3.769
22,665,512
+0.01(+0.25%)
Jan 09, 2020
3.816
3.825
3.750
3.760
26,726,378
-0.01(-0.25%)
Jan 08, 2020
3.769
3.797
3.760
3.769
34,220,228
+0.07(+1.77%)
Jan 07, 2020
3.713
3.760
3.694
3.704
39,140,788
+0.01(+0.25%)
Jan 06, 2020
3.591
3.741
3.582
3.694
63,885,804
+0.12(+3.41%)
Jan 03, 2020
3.591
3.624
3.572
3.572
26,687,906
-0.06(-1.55%)
Jan 02, 2020
3.600
3.647
3.582
3.629
35,313,032
+0.15(+4.31%)
Dec 31, 2019
3.469
3.497
3.460
3.478
15,306,515
+0.02(+0.54%)
Dec 30, 2019
3.422
3.488
3.403
3.460
28,843,340
+0.06(+1.65%)
Dec 27, 2019
3.385
3.403
3.385
3.403
9,966,929
+0.01(+0.28%)
Dec 26, 2019
3.403
3.413
3.394
3.394
9,657,480
-0.01(-0.28%)
Dec 24, 2019
3.394
3.413
3.385
3.403
7,218,744
-0.01(-0.27%)
Dec 23, 2019
3.385
3.413
3.366
3.413
17,443,252
+0.03(+0.83%)
Dec 20, 2019
3.375
3.385
3.347
3.385
23,383,620
+0.02(+0.56%)
Dec 19, 2019
3.385
3.403
3.347
3.366
17,434,098
-0.01(-0.28%)
Dec 18, 2019
3.385
3.394
3.357
3.375
17,172,402
+0.00(+0.00%)
Dec 17, 2019
3.403
3.403
3.375
3.375
18,834,336
+0.01(+0.28%)
Dec 16, 2019
3.357
3.375
3.338
3.366
13,952,659
+0.07(+1.99%)
Dec 13, 2019
3.357
3.394
3.300
3.300
21,822,508
-0.05(-1.40%)
Dec 12, 2019
3.282
3.357
3.272
3.347
24,706,384
+0.09(+2.88%)
Dec 11, 2019
3.235
3.253
3.225
3.253
12,729,671
+0.05(+1.46%)
Dec 10, 2019
3.216
3.235
3.197
3.207
18,787,392
+0.00(+0.00%)
Dec 09, 2019
3.216
3.235
3.197
3.207
16,675,427
-0.06(-1.72%)
Dec 06, 2019
3.263
3.291
3.235
3.263
16,887,998
+0.00(+0.00%)
Dec 05, 2019
3.235
3.291
3.225
3.263
18,287,144
+0.03(+0.87%)
Dec 04, 2019
3.272
3.310
3.216
3.235
35,469,300
-0.02(-0.58%)
Dec 03, 2019
3.282
3.291
3.225
3.253
26,492,590
+0.01(+0.29%)
Dec 02, 2019
3.310
3.319
3.216
3.244
25,241,094
-0.04(-1.14%)
Nov 29, 2019
3.263
3.291
3.253
3.282
7,529,751
+0.04(+1.16%)
Nov 27, 2019
3.216
3.263
3.197
3.244
17,471,296
+0.03(+0.87%)
Nov 26, 2019
3.235
3.244
3.197
3.216
21,886,546
-0.04(-1.15%)
Nov 25, 2019
3.272
3.291
3.225
3.253
21,894,080
+0.04(+1.17%)
Nov 22, 2019
3.188
3.244
3.183
3.216
17,788,488
+0.05(+1.48%)
Nov 21, 2019
3.178
3.188
3.150
3.169
21,837,308
+0.03(+0.90%)
Nov 20, 2019
3.169
3.188
3.141
3.141
19,803,338
-0.08(-2.33%)
Nov 19, 2019
3.253
3.253
3.197
3.216
32,004,340
-0.02(-0.58%)
Nov 18, 2019
3.225
3.272
3.225
3.235
31,011,072
+0.00(+0.00%)
Nov 15, 2019
3.178
3.253
3.169
3.235
30,402,814
+0.08(+2.37%)
Nov 14, 2019
3.169
3.188
3.122
3.160
39,627,180
-0.09(-2.88%)
Nov 13, 2019
3.263
3.282
3.235
3.253
25,457,114
-0.05(-1.42%)
Nov 12, 2019
3.291
3.310
3.263
3.300
27,532,914
-0.01(-0.28%)
Nov 11, 2019
3.282
3.347
3.282
3.310
42,486,932
-0.04(-1.12%)
Nov 08, 2019
3.338
3.352
3.300
3.347
22,226,838
+0.00(+0.00%)
Nov 07, 2019
3.357
3.385
3.319
3.347
27,369,038
-0.02(-0.56%)
Nov 06, 2019
3.366
3.413
3.319
3.366
44,049,248
+0.05(+1.41%)
Nov 05, 2019
3.319
3.347
3.291
3.319
41,161,616
-0.07(-1.94%)
Nov 04, 2019
3.394
3.422
3.375
3.385
26,056,150
-0.05(-1.37%)
Nov 01, 2019
3.413
3.469
3.403
3.432
31,732,378
+0.01(+0.27%)
Oct 31, 2019
3.441
3.450
3.403
3.422
36,689,556
+0.00(+0.00%)
Oct 30, 2019
3.347
3.422
3.338
3.422
57,367,056
+0.09(+2.82%)
Oct 29, 2019
3.310
3.394
3.282
3.328
63,667,040
-0.04(-1.11%)
Oct 28, 2019
3.450
3.469
3.357
3.366
87,711,640
-0.18(-5.03%)
Oct 25, 2019
3.591
3.610
3.516
3.544
89,362,768
-0.11(-3.08%)
Oct 24, 2019
3.835
3.835
3.591
3.657
268,386,128
-1.13(-23.68%)
Oct 23, 2019
4.904
4.913
4.782
4.791
37,346,148
-0.07(-1.35%)
Oct 22, 2019
4.904
4.913
4.857
4.857
19,430,274
-0.02(-0.38%)
Oct 21, 2019
4.922
4.941
4.857
4.876
19,654,106
+0.00(+0.00%)
Oct 18, 2019
4.904
4.908
4.847
4.876
37,062,256
-0.03(-0.57%)
Oct 17, 2019
4.951
4.951
4.829
4.904
38,803,152
+0.13(+2.75%)
Oct 16, 2019
4.763
4.782
4.726
4.772
18,357,200
+0.08(+1.60%)
Oct 15, 2019
4.679
4.735
4.669
4.697
18,479,076
+0.06(+1.21%)
Oct 14, 2019
4.697
4.716
4.641
4.641
28,347,038
-0.07(-1.39%)
Oct 11, 2019
4.791
4.801
4.688
4.707
32,431,396
+0.08(+1.62%)
Oct 10, 2019
4.651
4.669
4.594
4.632
28,002,864
+0.03(+0.61%)
Oct 09, 2019
4.632
4.632
4.585
4.604
20,432,416
+0.01(+0.20%)
Oct 08, 2019
4.641
4.651
4.575
4.594
15,798,390
-0.01(-0.20%)
Oct 07, 2019
4.594
4.651
4.585
4.604
14,972,265
+0.02(+0.41%)
Oct 04, 2019
4.566
4.585
4.538
4.585
14,519,187
+0.05(+1.03%)
Oct 03, 2019
4.510
4.566
4.454
4.538
24,858,892
+0.02(+0.41%)
Oct 02, 2019
4.566
4.566
4.500
4.519
33,423,294
-0.08(-1.83%)
Oct 01, 2019
4.744
4.744
4.566
4.604
57,759,792
-0.14(-2.96%)
Sep 30, 2019
4.744
4.787
4.716
4.744
17,129,718
+0.02(+0.40%)
Sep 27, 2019
4.735
4.772
4.679
4.726
21,571,442
+0.05(+1.00%)
Sep 26, 2019
4.735
4.735
4.660
4.679
17,062,374
-0.08(-1.58%)
Sep 25, 2019
4.735
4.763
4.697
4.754
16,870,892
-0.03(-0.59%)
Sep 24, 2019
4.829
4.838
4.772
4.782
27,716,724
-0.08(-1.54%)
Sep 23, 2019
4.838
4.857
4.819
4.857
18,637,304
-0.10(-2.08%)
Sep 20, 2019
4.922
4.993
4.922
4.960
25,569,410
+0.13(+2.72%)
Sep 19, 2019
4.894
4.922
4.829
4.829
15,134,578
+0.01(+0.19%)
Sep 18, 2019
4.810
4.847
4.801
4.819
12,481,769
-0.01(-0.19%)
Sep 17, 2019
4.744
4.843
4.735
4.829
19,423,568
+0.03(+0.59%)
Sep 16, 2019
4.782
4.819
4.763
4.801
13,883,519
-0.06(-1.16%)
Sep 13, 2019
4.904
4.904
4.838
4.857
9,561,639
-0.06(-1.15%)
Sep 12, 2019
4.819
4.922
4.810
4.913
20,036,716
+0.13(+2.75%)
Sep 11, 2019
4.754
4.801
4.735
4.782
16,402,561
+0.00(+0.00%)
Sep 10, 2019
4.716
4.801
4.688
4.782
20,049,112
+0.08(+1.59%)
Sep 09, 2019
4.716
4.716
4.679
4.707
12,653,213
+0.01(+0.20%)
Sep 06, 2019
4.697
4.735
4.669
4.697
12,727,806
+0.04(+0.80%)
Sep 05, 2019
4.669
4.688
4.641
4.660
15,542,070
+0.06(+1.22%)
Sep 04, 2019
4.604
4.622
4.594
4.604
10,580,177
+0.04(+0.82%)
Sep 03, 2019
4.585
4.613
4.538
4.566
20,881,208
-0.08(-1.81%)
Aug 30, 2019
4.660
4.669
4.632
4.651
10,588,516
+0.04(+0.81%)
Aug 29, 2019
4.594
4.641
4.594
4.613
12,336,423
+0.03(+0.61%)
Aug 28, 2019
4.566
4.622
4.557
4.585
18,202,020
-0.05(-1.01%)
Aug 27, 2019
4.697
4.707
4.604
4.632
20,762,668
-0.06(-1.20%)
Aug 26, 2019
4.707
4.716
4.669
4.688
10,940,005
-0.01(-0.20%)
Aug 23, 2019
4.735
4.782
4.688
4.697
26,177,348
-0.06(-1.18%)
Aug 22, 2019
4.829
4.857
4.735
4.754
27,723,340
-0.09(-1.93%)
Aug 21, 2019
4.876
4.885
4.838
4.847
8,509,476
+0.02(+0.39%)
Aug 20, 2019
4.847
4.866
4.819
4.829
11,143,815
-0.08(-1.53%)
Aug 19, 2019
4.922
4.922
4.885
4.904
9,274,323
+0.06(+1.16%)
Aug 16, 2019
4.810
4.847
4.782
4.847
12,518,228
+0.10(+2.17%)
Aug 15, 2019
4.754
4.782
4.716
4.744
20,153,718
-0.06(-1.17%)
Aug 14, 2019
4.894
4.894
4.791
4.801
27,549,300
-0.20(-3.94%)
Aug 13, 2019
4.932
5.054
4.922
4.997
21,524,698
+0.02(+0.38%)
Aug 12, 2019
5.044
5.044
4.960
4.979
12,771,358
-0.09(-1.85%)
Aug 09, 2019
5.063
5.110
5.026
5.072
23,714,998
+0.01(+0.19%)
Aug 08, 2019
5.044
5.082
5.044
5.063
14,738,200
+0.08(+1.50%)
Aug 07, 2019
4.932
4.997
4.904
4.988
28,104,526
-0.03(-0.56%)
Aug 06, 2019
5.026
5.044
4.988
5.016
21,270,550
+0.06(+1.13%)
Aug 05, 2019
4.997
5.016
4.922
4.960
19,554,256
-0.10(-2.04%)
Aug 02, 2019
5.063
5.082
4.997
5.063
18,775,262
+0.03(+0.56%)
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.