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
)
887.89
+29.72 (+3.46%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
May 31, 2012
2.883
2.894
2.814
2.851
39,047,608
-0.03(-1.11%)
May 30, 2012
2.885
2.906
2.832
2.883
41,402,620
-0.03(-1.18%)
May 29, 2012
2.890
2.935
2.878
2.917
33,789,272
+0.07(+2.58%)
May 25, 2012
2.775
2.867
2.775
2.844
42,706,764
+0.07(+2.39%)
May 24, 2012
2.869
2.873
2.757
2.777
56,732,764
-0.08(-2.65%)
May 23, 2012
2.754
2.857
2.712
2.853
54,042,784
+0.07(+2.47%)
May 22, 2012
2.816
2.821
2.743
2.784
44,710,836
-0.03(-1.22%)
May 21, 2012
2.775
2.832
2.755
2.818
45,378,076
+0.05(+1.74%)
May 18, 2012
2.908
2.922
2.757
2.770
61,847,568
-0.13(-4.51%)
May 17, 2012
2.933
2.961
2.901
2.901
36,559,148
-0.02(-0.67%)
May 16, 2012
2.986
3.020
2.912
2.921
51,289,012
-0.06(-2.04%)
May 15, 2012
3.011
3.078
2.968
2.981
65,401,544
-0.03(-0.99%)
May 14, 2012
3.004
3.057
2.942
3.011
47,690,208
-0.02(-0.61%)
May 11, 2012
3.084
3.137
3.018
3.029
156,477,600
+0.18(+6.36%)
May 10, 2012
2.896
2.901
2.802
2.848
65,063,828
-0.02(-0.72%)
May 09, 2012
2.807
2.892
2.779
2.869
56,751,228
+0.01(+0.40%)
May 08, 2012
2.834
2.876
2.784
2.857
50,398,172
-0.00(-0.08%)
May 07, 2012
2.862
2.910
2.837
2.860
65,886,236
+0.05(+1.71%)
May 04, 2012
2.878
2.894
2.812
2.812
59,438,984
-0.08(-2.93%)
May 03, 2012
2.954
2.971
2.878
2.896
45,734,936
-0.05(-1.71%)
May 02, 2012
3.023
3.034
2.931
2.947
74,566,264
-0.09(-2.87%)
May 01, 2012
2.965
3.066
2.965
3.034
44,551,792
+0.05(+1.77%)
Apr 30, 2012
2.961
2.997
2.940
2.981
28,590,556
+0.00(+0.15%)
Apr 27, 2012
2.997
3.015
2.945
2.977
51,820,176
-0.03(-0.84%)
Apr 26, 2012
2.997
3.027
2.977
3.002
58,780,664
+0.00(+0.08%)
Apr 25, 2012
2.984
3.023
2.929
3.000
79,265,024
+0.06(+2.03%)
Apr 24, 2012
3.043
3.068
2.924
2.940
79,582,232
-0.09(-3.10%)
Apr 23, 2012
3.018
3.047
2.961
3.034
76,990,184
-0.04(-1.20%)
Apr 20, 2012
3.151
3.160
3.064
3.071
55,557,568
-0.06(-1.94%)
Apr 19, 2012
3.139
3.259
3.117
3.131
72,723,960
-0.05(-1.55%)
Apr 18, 2012
3.195
3.211
3.142
3.181
43,688,788
-0.03(-1.07%)
Apr 17, 2012
3.217
3.256
3.204
3.215
50,221,956
+0.01(+0.21%)
Apr 16, 2012
3.270
3.279
3.156
3.208
50,508,832
-0.04(-1.20%)
Apr 13, 2012
3.337
3.354
3.245
3.247
33,938,368
-0.12(-3.54%)
Apr 12, 2012
3.293
3.385
3.279
3.367
41,955,696
+0.08(+2.37%)
Apr 11, 2012
3.291
3.360
3.279
3.289
40,657,752
+0.04(+1.27%)
Apr 10, 2012
3.298
3.344
3.231
3.247
51,275,528
-0.06(-1.94%)
Apr 09, 2012
3.302
3.323
3.247
3.312
39,844,860
-0.04(-1.30%)
Apr 05, 2012
3.364
3.406
3.344
3.355
40,996,192
-0.00(-0.14%)
Apr 04, 2012
3.406
3.449
3.339
3.360
54,059,552
-0.10(-2.85%)
Apr 03, 2012
3.541
3.545
3.440
3.458
46,927,568
-0.06(-1.63%)
Apr 02, 2012
3.522
3.552
3.465
3.516
44,403,664
-0.01(-0.42%)
Mar 30, 2012
3.522
3.552
3.472
3.531
57,480,484
+0.04(+1.08%)
Mar 29, 2012
3.472
3.520
3.428
3.493
40,629,528
+0.02(+0.46%)
Mar 28, 2012
3.442
3.522
3.417
3.477
97,288,936
+0.08(+2.29%)
Mar 27, 2012
3.389
3.440
3.383
3.399
45,781,988
+0.02(+0.68%)
Mar 26, 2012
3.369
3.392
3.337
3.376
31,421,108
+0.04(+1.20%)
Mar 23, 2012
3.302
3.346
3.279
3.336
34,389,948
+0.02(+0.73%)
Mar 22, 2012
3.291
3.339
3.282
3.312
46,349,024
-0.00(-0.14%)
Mar 21, 2012
3.302
3.346
3.266
3.316
51,000,952
+0.01(+0.42%)
Mar 20, 2012
3.339
3.339
3.273
3.302
49,014,124
-0.06(-1.64%)
Mar 19, 2012
3.367
3.383
3.341
3.357
44,193,852
+0.01(+0.27%)
Mar 16, 2012
3.346
3.362
3.328
3.348
46,696,556
+0.00(+0.14%)
Mar 15, 2012
3.305
3.362
3.293
3.344
41,684,748
+0.05(+1.50%)
Mar 14, 2012
3.392
3.397
3.284
3.294
80,200,264
-0.10(-2.87%)
Mar 13, 2012
3.360
3.410
3.344
3.392
60,329,156
+0.05(+1.41%)
Mar 12, 2012
3.412
3.435
3.337
3.345
32,698,230
-0.05(-1.59%)
Mar 09, 2012
3.417
3.442
3.380
3.399
40,098,944
-0.01(-0.24%)
Mar 08, 2012
3.406
3.442
3.388
3.407
46,968,844
+0.01(+0.30%)
Mar 07, 2012
3.394
3.410
3.348
3.396
48,182,388
+0.02(+0.61%)
Mar 06, 2012
3.369
3.396
3.316
3.376
51,385,020
-0.03(-0.94%)
Mar 05, 2012
3.502
3.509
3.383
3.408
56,125,416
-0.12(-3.38%)
Mar 02, 2012
3.486
3.578
3.486
3.527
74,573,696
+0.03(+0.85%)
Mar 01, 2012
3.488
3.539
3.474
3.497
49,049,880
+0.02(+0.66%)
Feb 29, 2012
3.527
3.587
3.472
3.474
75,137,288
-0.04(-1.17%)
Feb 28, 2012
3.548
3.589
3.479
3.516
76,297,040
-0.03(-0.91%)
Feb 27, 2012
3.575
3.591
3.496
3.548
81,244,448
-0.07(-2.03%)
Feb 24, 2012
3.660
3.665
3.605
3.621
39,976,428
-0.03(-0.75%)
Feb 23, 2012
3.635
3.669
3.578
3.649
35,316,624
+0.02(+0.57%)
Feb 22, 2012
3.635
3.724
3.623
3.628
53,681,152
-0.02(-0.66%)
Feb 21, 2012
3.633
3.743
3.626
3.652
56,488,256
+0.02(+0.47%)
Feb 17, 2012
3.774
3.800
3.600
3.635
111,248,496
-0.14(-3.65%)
Feb 16, 2012
3.454
3.802
3.440
3.772
205,869,888
+0.06(+1.73%)
Feb 15, 2012
3.759
3.876
3.699
3.708
120,857,960
-0.02(-0.43%)
Feb 14, 2012
3.704
3.756
3.672
3.724
49,462,604
+0.02(+0.56%)
Feb 13, 2012
3.738
3.752
3.628
3.704
66,571,216
+0.06(+1.60%)
Feb 10, 2012
3.701
3.715
3.626
3.645
47,997,636
-0.09(-2.48%)
Feb 09, 2012
3.786
3.807
3.731
3.738
61,259,528
-0.00(-0.06%)
Feb 08, 2012
3.610
3.811
3.591
3.740
92,401,272
+0.13(+3.62%)
Feb 07, 2012
3.605
3.630
3.545
3.610
44,727,712
+0.01(+0.29%)
Feb 06, 2012
3.610
3.614
3.568
3.599
30,397,324
-0.03(-0.79%)
Feb 03, 2012
3.605
3.658
3.598
3.628
54,022,016
+0.08(+2.16%)
Feb 02, 2012
3.442
3.566
3.408
3.551
75,899,656
+0.13(+3.72%)
Feb 01, 2012
3.426
3.463
3.378
3.424
46,660,088
+0.04(+1.08%)
Jan 31, 2012
3.403
3.406
3.328
3.387
39,080,212
-0.01(-0.20%)
Jan 30, 2012
3.360
3.410
3.309
3.394
43,453,412
-0.03(-0.74%)
Jan 27, 2012
3.353
3.438
3.325
3.419
49,072,460
+0.05(+1.36%)
Jan 26, 2012
3.456
3.495
3.355
3.373
87,175,000
-0.03(-0.94%)
Jan 25, 2012
3.334
3.415
3.238
3.406
138,900,160
-0.02(-0.60%)
Jan 24, 2012
3.328
3.440
3.325
3.426
79,260,648
+0.08(+2.26%)
Jan 23, 2012
3.263
3.353
3.222
3.350
61,343,892
+0.09(+2.74%)
Jan 20, 2012
3.286
3.325
3.250
3.261
59,550,908
-0.03(-0.91%)
Jan 19, 2012
3.234
3.295
3.199
3.291
66,301,124
+0.08(+2.65%)
Jan 18, 2012
3.160
3.231
3.143
3.206
68,968,096
+0.11(+3.40%)
Jan 17, 2012
3.197
3.197
3.096
3.101
68,368,680
-0.05(-1.53%)
Jan 13, 2012
3.211
3.217
3.133
3.149
54,985,364
-0.08(-2.62%)
Jan 12, 2012
3.261
3.263
3.162
3.234
71,116,688
-0.02(-0.63%)
Jan 11, 2012
3.291
3.321
3.240
3.254
52,792,088
-0.07(-2.00%)
Jan 10, 2012
3.385
3.387
3.298
3.321
59,556,900
-0.01(-0.41%)
Jan 09, 2012
3.337
3.399
3.312
3.334
55,405,556
+0.00(+0.00%)
Jan 06, 2012
3.371
3.373
3.295
3.334
58,174,896
-0.04(-1.16%)
Jan 05, 2012
3.240
3.389
3.227
3.373
61,434,560
+0.12(+3.59%)
Jan 04, 2012
3.222
3.270
3.192
3.256
37,868,048
+0.08(+2.45%)
Dec 30, 2011
3.204
3.227
3.174
3.178
20,381,618
-0.03(-0.79%)
Dec 29, 2011
3.176
3.211
3.130
3.204
22,985,422
+0.06(+1.90%)
Dec 28, 2011
3.224
3.231
3.142
3.144
25,504,522
-0.08(-2.49%)
Dec 27, 2011
3.236
3.275
3.215
3.224
21,334,984
-0.03(-0.78%)
Dec 23, 2011
3.298
3.302
3.222
3.250
27,138,768
+0.10(+3.28%)
Dec 21, 2011
3.169
3.204
3.084
3.146
59,778,660
-0.04(-1.29%)
Dec 20, 2011
3.087
3.199
3.087
3.188
44,421,284
+0.17(+5.66%)
Dec 19, 2011
3.112
3.149
3.006
3.017
50,501,696
-0.08(-2.63%)
Dec 16, 2011
3.112
3.172
3.084
3.098
67,500,032
+0.01(+0.37%)
Dec 15, 2011
3.167
3.188
3.080
3.087
47,414,780
-0.03(-0.88%)
Dec 14, 2011
3.213
3.231
3.080
3.114
69,334,864
-0.13(-3.89%)
Dec 13, 2011
3.376
3.417
3.220
3.240
56,266,264
-0.09(-2.75%)
Dec 12, 2011
3.344
3.357
3.270
3.332
62,487,416
-0.08(-2.48%)
Dec 09, 2011
3.344
3.445
3.297
3.417
60,596,464
+0.05(+1.43%)
Dec 08, 2011
3.444
3.502
3.357
3.369
53,578,884
-0.11(-3.16%)
Dec 07, 2011
3.477
3.504
3.406
3.479
55,598,848
-0.02(-0.59%)
Dec 06, 2011
3.571
3.577
3.463
3.500
62,308,356
-0.05(-1.42%)
Dec 05, 2011
3.665
3.669
3.520
3.550
70,280,728
-0.06(-1.53%)
Dec 02, 2011
3.667
3.681
3.571
3.605
59,578,268
-0.02(-0.63%)
Dec 01, 2011
3.555
3.637
3.539
3.628
57,751,148
+0.04(+1.22%)
Nov 30, 2011
3.522
3.594
3.493
3.584
79,595,488
+0.17(+4.83%)
Nov 29, 2011
3.396
3.463
3.364
3.419
67,963,424
+0.02(+0.54%)
Nov 28, 2011
3.325
3.451
3.325
3.401
75,286,448
+0.18(+5.63%)
Nov 25, 2011
3.268
3.344
3.211
3.220
44,326,868
-0.09(-2.77%)
Nov 23, 2011
3.422
3.447
3.309
3.312
89,975,424
-0.15(-4.24%)
Nov 22, 2011
3.392
3.477
3.372
3.458
140,353,152
+0.10(+3.08%)
Nov 21, 2011
3.144
3.387
3.096
3.355
144,987,008
+0.16(+5.03%)
Nov 18, 2011
3.243
3.243
3.159
3.195
54,669,620
-0.03(-0.92%)
Nov 17, 2011
3.337
3.346
3.165
3.224
71,676,864
-0.12(-3.57%)
Nov 16, 2011
3.348
3.438
3.332
3.344
55,856,460
-0.07(-2.02%)
Nov 15, 2011
3.337
3.436
3.328
3.412
55,117,868
+0.04(+1.29%)
Nov 14, 2011
3.435
3.470
3.360
3.369
54,534,356
-0.07(-1.94%)
Nov 11, 2011
3.412
3.463
3.227
3.435
190,984,512
+0.12(+3.52%)
Nov 10, 2011
3.364
3.399
3.236
3.318
107,537,400
+0.03(+1.05%)
Nov 09, 2011
3.378
3.422
3.270
3.284
58,007,844
-0.17(-5.04%)
Nov 08, 2011
3.424
3.479
3.369
3.458
59,927,768
+0.08(+2.31%)
Nov 07, 2011
3.373
3.431
3.302
3.380
66,878,540
-0.02(-0.54%)
Nov 04, 2011
3.330
3.410
3.277
3.399
71,427,344
+0.04(+1.16%)
Nov 03, 2011
3.204
3.367
3.119
3.360
81,625,056
+0.19(+6.04%)
Nov 02, 2011
3.256
3.273
3.103
3.168
104,763,696
-0.06(-1.74%)
Nov 01, 2011
3.270
3.279
3.192
3.224
86,206,136
-0.17(-5.00%)
Oct 31, 2011
3.463
3.483
3.394
3.394
56,684,292
-0.18(-5.13%)
Oct 28, 2011
3.467
3.610
3.458
3.578
53,437,020
+0.08(+2.29%)
Oct 27, 2011
3.477
3.532
3.399
3.497
62,980,880
+0.14(+4.31%)
Oct 26, 2011
3.378
3.396
3.256
3.353
54,842,024
+0.04(+1.18%)
Oct 25, 2011
3.396
3.424
3.307
3.314
62,986,708
-0.13(-3.80%)
Oct 24, 2011
3.334
3.497
3.328
3.445
58,349,116
+0.12(+3.73%)
Oct 21, 2011
3.346
3.401
3.266
3.321
68,521,632
+0.02(+0.49%)
Oct 20, 2011
3.385
3.399
3.174
3.305
107,953,688
-0.17(-5.01%)
Oct 19, 2011
3.555
3.617
3.469
3.479
60,756,512
-0.07(-2.00%)
Oct 18, 2011
3.408
3.559
3.387
3.550
64,412,148
+0.12(+3.61%)
Oct 17, 2011
3.564
3.564
3.408
3.426
66,688,468
-0.18(-4.96%)
Oct 14, 2011
3.607
3.644
3.518
3.605
76,618,376
+0.06(+1.68%)
Oct 13, 2011
3.334
3.552
3.325
3.545
93,082,424
+0.19(+5.82%)
Oct 12, 2011
3.417
3.419
3.348
3.350
66,721,248
-0.00(-0.07%)
Oct 11, 2011
3.362
3.417
3.341
3.353
88,964,000
-0.04(-1.08%)
Oct 10, 2011
3.300
3.389
3.293
3.389
58,197,508
+0.14(+4.45%)
Oct 07, 2011
3.199
3.293
3.133
3.245
87,986,520
+0.06(+1.87%)
Oct 06, 2011
3.167
3.195
3.075
3.185
84,288,416
+0.12(+3.97%)
Oct 05, 2011
2.951
3.091
2.892
3.064
93,390,744
+0.11(+3.57%)
Oct 04, 2011
2.641
2.958
2.630
2.958
148,371,296
+0.25(+9.23%)
Oct 03, 2011
2.832
2.922
2.708
2.708
103,524,504
-0.16(-5.60%)
Sep 30, 2011
2.954
2.970
2.864
2.869
73,958,272
-0.13(-4.43%)
Sep 29, 2011
3.133
3.185
2.924
3.002
94,451,448
-0.08(-2.46%)
Sep 28, 2011
3.181
3.261
3.027
3.078
134,727,424
-0.10(-3.03%)
Sep 27, 2011
3.250
3.277
3.149
3.174
85,176,120
+0.00(+0.14%)
Sep 26, 2011
3.201
3.211
3.027
3.169
105,911,232
+0.01(+0.22%)
Sep 23, 2011
3.080
3.252
3.062
3.162
110,301,112
+0.06(+2.07%)
Sep 22, 2011
3.188
3.192
3.039
3.098
143,124,032
-0.22(-6.60%)
Sep 21, 2011
3.401
3.459
3.316
3.317
77,952,520
-0.07(-1.93%)
Sep 20, 2011
3.516
3.529
3.367
3.383
86,301,960
-0.09(-2.58%)
Sep 19, 2011
3.486
3.511
3.383
3.472
105,176,736
-0.07(-2.07%)
Sep 16, 2011
3.561
3.692
3.527
3.545
151,702,224
-0.01(-0.23%)
Sep 15, 2011
3.582
3.600
3.522
3.553
82,019,616
+0.05(+1.41%)
Sep 14, 2011
3.419
3.548
3.417
3.504
168,625,600
+0.17(+5.16%)
Sep 13, 2011
3.286
3.348
3.236
3.332
92,493,232
+0.07(+2.25%)
Sep 12, 2011
3.139
3.286
3.139
3.259
99,840,928
+0.08(+2.38%)
Sep 09, 2011
3.224
3.312
3.156
3.183
94,823,256
-0.07(-2.12%)
Sep 08, 2011
3.236
3.314
3.199
3.252
95,947,992
-0.02(-0.49%)
Sep 07, 2011
3.268
3.357
3.178
3.268
175,037,840
+0.25(+8.12%)
Sep 06, 2011
2.867
3.029
2.839
3.023
75,604,536
+0.06(+2.01%)
Sep 02, 2011
2.977
3.018
2.940
2.963
51,384,128
-0.08(-2.71%)
Sep 01, 2011
3.094
3.160
3.043
3.045
83,093,944
-0.01(-0.23%)
Aug 31, 2011
3.160
3.192
3.027
3.052
76,941,968
-0.08(-2.70%)
Aug 30, 2011
3.043
3.162
3.023
3.137
74,648,384
+0.07(+2.40%)
Aug 29, 2011
3.068
3.075
2.997
3.064
65,592,784
+0.08(+2.69%)
Aug 26, 2011
2.851
3.013
2.800
2.984
79,875,264
+0.12(+4.25%)
Aug 25, 2011
2.931
2.984
2.857
2.862
75,276,128
-0.13(-4.29%)
Aug 24, 2011
3.027
3.036
2.912
2.990
74,883,048
-0.04(-1.44%)
Aug 23, 2011
2.805
3.036
2.800
3.034
102,287,168
+0.30(+10.80%)
Aug 22, 2011
2.765
2.798
2.707
2.738
66,703,104
+0.05(+1.79%)
Aug 19, 2011
2.692
2.842
2.672
2.690
83,006,496
-0.05(-1.76%)
Aug 18, 2011
2.805
2.832
2.706
2.738
87,486,336
-0.20(-6.79%)
Aug 17, 2011
2.988
3.039
2.899
2.938
60,320,436
-0.04(-1.39%)
Aug 16, 2011
3.032
3.073
2.924
2.979
78,143,248
-0.09(-2.84%)
Aug 15, 2011
2.984
3.073
2.968
3.066
94,202,856
+0.11(+3.80%)
Aug 12, 2011
3.403
3.408
2.906
2.954
348,385,248
-0.12(-3.95%)
Aug 11, 2011
2.830
3.117
2.830
3.075
116,600,272
+0.25(+8.67%)
Aug 10, 2011
2.878
2.961
2.814
2.830
124,199,208
-0.14(-4.56%)
Aug 09, 2011
2.924
2.970
2.752
2.965
144,970,064
+0.23(+8.38%)
Aug 08, 2011
2.825
2.926
2.718
2.736
118,153,264
-0.23(-7.88%)
Aug 05, 2011
3.144
3.183
2.890
2.970
138,517,504
-0.10(-3.36%)
Aug 04, 2011
3.334
3.334
3.073
3.073
106,795,552
-0.32(-9.52%)
Aug 03, 2011
3.314
3.408
3.282
3.396
83,419,144
+0.09(+2.70%)
Aug 02, 2011
3.318
3.527
3.307
3.307
147,869,728
-0.03(-1.03%)
Aug 01, 2011
3.245
3.350
3.217
3.341
111,163,488
+0.17(+5.35%)
Jul 29, 2011
3.139
3.201
3.123
3.172
73,876,968
+0.00(+0.00%)
Jul 28, 2011
3.167
3.238
3.117
3.172
70,660,072
-0.01(-0.18%)
Jul 27, 2011
3.256
3.273
3.169
3.177
71,097,520
-0.12(-3.78%)
Jul 26, 2011
3.289
3.371
3.254
3.302
76,121,656
-0.08(-2.44%)
Jul 25, 2011
3.387
3.401
3.337
3.385
61,802,040
-0.06(-1.60%)
Jul 22, 2011
3.404
3.451
3.357
3.440
80,364,152
+0.07(+2.04%)
Jul 21, 2011
3.224
3.394
3.176
3.371
124,648,472
+0.15(+4.70%)
Jul 20, 2011
3.273
3.291
3.211
3.220
72,272,320
-0.04(-1.27%)
Jul 19, 2011
3.174
3.268
3.174
3.261
65,647,036
+0.10(+3.09%)
Jul 18, 2011
3.208
3.227
3.123
3.164
89,191,576
-0.07(-2.16%)
Jul 15, 2011
3.247
3.268
3.167
3.234
90,240,168
+0.00(+0.14%)
Jul 14, 2011
3.376
3.396
3.213
3.229
118,715,576
-0.13(-3.96%)
Jul 13, 2011
3.415
3.438
3.330
3.362
69,135,880
-0.01(-0.20%)
Jul 12, 2011
3.399
3.431
3.312
3.369
94,580,624
-0.05(-1.34%)
Jul 11, 2011
3.472
3.486
3.406
3.415
77,878,304
-0.12(-3.50%)
Jul 08, 2011
3.557
3.582
3.509
3.539
67,536,920
-0.07(-1.88%)
Jul 07, 2011
3.612
3.630
3.543
3.606
107,447,496
+0.01(+0.35%)
Jul 06, 2011
3.639
3.646
3.550
3.594
57,722,652
-0.05(-1.32%)
Jul 05, 2011
3.699
3.733
3.610
3.642
58,343,992
-0.06(-1.64%)
Jul 01, 2011
3.655
3.717
3.582
3.703
58,955,204
+0.05(+1.32%)
Jun 30, 2011
3.619
3.694
3.564
3.654
71,109,800
+0.04(+1.24%)
Jun 29, 2011
3.578
3.646
3.454
3.610
104,712,392
+0.06(+1.55%)
Jun 28, 2011
3.534
3.596
3.509
3.555
75,441,952
+0.02(+0.58%)
Jun 27, 2011
3.610
3.633
3.408
3.534
124,443,040
-0.08(-2.10%)
Jun 24, 2011
3.699
3.731
3.587
3.610
57,689,032
-0.11(-2.90%)
Jun 23, 2011
3.564
3.742
3.532
3.717
81,108,992
+0.11(+2.99%)
Jun 22, 2011
3.635
3.683
3.603
3.610
71,046,560
-0.05(-1.38%)
Jun 21, 2011
3.596
3.688
3.561
3.660
76,775,728
+0.08(+2.18%)
Jun 20, 2011
3.600
3.669
3.555
3.582
81,319,952
-0.04(-1.17%)
Jun 17, 2011
3.756
3.759
3.511
3.625
160,031,024
-0.09(-2.38%)
Jun 16, 2011
3.848
3.907
3.658
3.713
111,728,520
-0.13(-3.46%)
Jun 15, 2011
3.878
3.901
3.766
3.846
102,027,888
-0.08(-2.16%)
Jun 14, 2011
3.933
4.018
3.915
3.931
58,275,972
+0.03(+0.85%)
Jun 13, 2011
3.926
3.977
3.871
3.897
62,656,840
-0.03(-0.73%)
Jun 10, 2011
3.990
4.014
3.894
3.926
53,806,952
-0.06(-1.44%)
Jun 09, 2011
4.027
4.036
3.839
3.983
80,834,872
-0.05(-1.14%)
Jun 08, 2011
4.121
4.146
3.997
4.029
62,047,988
-0.11(-2.71%)
Jun 07, 2011
4.176
4.199
4.123
4.142
47,305,892
-0.00(-0.06%)
Jun 06, 2011
4.236
4.266
4.139
4.144
47,519,024
-0.09(-2.11%)
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.