Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

183.65 -0.92 (-0.50%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.732 7.770 7.530 7.576 875,743,104 -0.14(-1.81%)
Jun 29, 2010 7.955 7.963 7.659 7.715 1,342,766,720 -0.32(-3.95%)
Jun 25, 2010 8.134 8.140 8.006 8.033 652,115,968 -0.07(-0.86%)
Jun 24, 2010 8.162 8.228 8.075 8.102 847,046,016 -0.06(-0.73%)
Jun 23, 2010 8.270 8.272 8.069 8.161 910,568,512 -0.09(-1.05%)
Jun 22, 2010 8.197 8.312 8.177 8.248 849,022,912 +0.11(+1.36%)
Jun 21, 2010 8.364 8.403 8.094 8.137 919,879,552 -0.12(-1.42%)
Jun 18, 2010 8.200 8.283 8.175 8.255 930,396,288 +0.07(+0.81%)
Jun 17, 2010 8.150 8.219 8.117 8.188 1,033,739,456 +0.14(+1.73%)
Jun 16, 2010 7.864 8.064 7.850 8.049 928,243,968 +0.23(+2.91%)
Jun 15, 2010 7.699 7.826 7.695 7.821 692,353,600 +0.16(+2.13%)
Jun 14, 2010 7.709 7.805 7.650 7.659 714,141,504 +0.02(+0.30%)
Jun 11, 2010 7.476 7.646 7.450 7.635 645,956,736 +0.09(+1.20%)
Jun 10, 2010 7.374 7.559 7.295 7.545 919,496,896 +0.22(+3.01%)
Jun 09, 2010 7.574 7.587 7.303 7.325 1,011,988,416 -0.18(-2.46%)
Jun 08, 2010 7.627 7.644 7.399 7.509 1,185,719,296 -0.05(-0.64%)
Jun 07, 2010 7.779 7.805 7.546 7.558 1,050,860,096 -0.15(-1.96%)
Jun 04, 2010 7.777 7.888 7.669 7.709 899,354,560 -0.22(-2.72%)
Jun 03, 2010 7.987 7.998 7.843 7.925 770,410,880 -0.02(-0.31%)
Jun 02, 2010 7.968 7.975 7.841 7.950 815,254,144 +0.09(+1.20%)
Jun 01, 2010 7.821 8.010 7.799 7.856 1,037,547,840 +0.12(+1.54%)
May 28, 2010 7.631 7.813 7.631 7.737 967,147,648 +0.11(+1.39%)
May 27, 2010 7.548 7.647 7.503 7.631 787,744,960 +0.28(+3.79%)
May 26, 2010 7.532 7.594 7.341 7.352 1,007,604,480 -0.03(-0.45%)
May 25, 2010 7.209 7.432 7.143 7.386 1,241,339,008 -0.05(-0.62%)
May 24, 2010 7.448 7.557 7.417 7.432 893,460,992 +0.13(+1.83%)
May 21, 2010 7.012 7.364 6.968 7.298 1,451,299,712 +0.14(+1.92%)
May 20, 2010 7.133 7.344 7.114 7.161 1,518,612,352 -0.32(-4.26%)
May 19, 2010 7.515 7.618 7.375 7.480 1,215,227,136 -0.12(-1.59%)
May 18, 2010 7.740 7.787 7.537 7.601 926,102,336 -0.06(-0.73%)
May 17, 2010 7.671 7.716 7.461 7.657 903,804,928 +0.01(+0.16%)
May 14, 2010 7.685 7.725 7.515 7.645 901,872,832 -0.14(-1.76%)
May 13, 2010 7.928 7.981 7.722 7.781 710,217,344 -0.11(-1.42%)
May 12, 2010 7.808 7.925 7.792 7.894 775,193,280 +0.17(+2.17%)
May 11, 2010 7.804 7.827 7.545 7.726 1,006,819,520 +0.08(+1.00%)
May 10, 2010 7.620 7.670 7.485 7.650 1,164,840,704 +0.55(+7.69%)
May 07, 2010 7.340 7.426 6.783 7.104 1,987,408,640 -0.31(-4.22%)
May 06, 2010 7.645 7.778 6.001 7.417 1,517,056,896 -0.29(-3.80%)
May 05, 2010 7.610 7.775 7.491 7.710 1,046,205,760 -0.08(-1.04%)
May 04, 2010 7.918 7.930 7.733 7.791 857,295,232 -0.23(-2.88%)
May 03, 2010 7.946 8.068 7.918 8.022 537,888,320 +0.16(+2.01%)
Apr 30, 2010 8.111 8.149 7.861 7.864 643,248,192 -0.23(-2.81%)
Apr 29, 2010 7.922 8.132 7.891 8.091 662,157,888 +0.21(+2.69%)
Apr 28, 2010 7.929 7.951 7.723 7.879 898,508,416 -0.01(-0.17%)
Apr 27, 2010 8.050 8.067 7.846 7.892 840,645,696 -0.22(-2.77%)
Apr 26, 2010 8.189 8.206 8.077 8.117 567,632,960 -0.04(-0.49%)
Apr 23, 2010 8.071 8.198 8.042 8.157 945,021,376 +0.13(+1.64%)
Apr 22, 2010 7.778 8.034 7.716 8.026 939,917,696 +0.22(+2.80%)
Apr 21, 2010 7.795 7.838 7.702 7.807 1,164,139,648 +0.44(+5.98%)
Apr 20, 2010 7.486 7.507 7.317 7.367 865,239,232 -0.07(-1.00%)
Apr 19, 2010 7.440 7.466 7.282 7.441 671,726,272 -0.01(-0.13%)
Apr 16, 2010 7.487 7.564 7.365 7.451 889,989,312 -0.05(-0.61%)
Apr 15, 2010 7.403 7.500 7.394 7.497 445,897,920 +0.10(+1.31%)
Apr 14, 2010 7.387 7.403 7.351 7.400 478,634,272 +0.10(+1.34%)
Apr 13, 2010 7.284 7.313 7.262 7.302 362,154,688 +0.00(+0.06%)
Apr 12, 2010 7.295 7.321 7.283 7.297 394,897,920 +0.02(+0.21%)
Apr 09, 2010 7.272 7.285 7.242 7.282 396,271,200 +0.06(+0.77%)
Apr 08, 2010 7.242 7.275 7.169 7.227 679,111,232 -0.02(-0.27%)
Apr 07, 2010 7.220 7.286 7.188 7.247 744,548,096 +0.03(+0.44%)
Apr 06, 2010 7.174 7.236 7.138 7.215 529,141,376 +0.03(+0.44%)
Apr 05, 2010 7.077 7.184 7.071 7.183 808,437,440 +0.08(+1.07%)
Apr 01, 2010 7.150 7.190 7.010 7.107 711,468,032 +0.03(+0.41%)
Mar 31, 2010 7.093 7.126 7.062 7.078 3,574,710,272 -0.03(-0.36%)
Mar 30, 2010 7.126 7.153 7.055 7.103 81,994,752 +0.10(+1.49%)
Mar 29, 2010 7.018 7.044 6.976 6.999 193,507,328 +0.04(+0.65%)
Mar 26, 2010 6.896 6.986 6.884 6.954 1,024,647,680 +0.13(+1.88%)
Mar 25, 2010 6.955 6.956 6.814 6.826 206,290,432 -0.08(-1.19%)
Mar 24, 2010 6.856 6.933 6.852 6.908 666,937,344 +0.03(+0.44%)
Mar 23, 2010 6.796 6.891 6.750 6.878 705,541,632 +0.11(+1.61%)
Mar 22, 2010 6.640 6.807 6.631 6.769 3,788,532,480 +0.08(+1.12%)
Mar 19, 2010 6.770 6.784 6.663 6.694 348,737,536 -0.07(-1.07%)
Mar 18, 2010 6.750 6.777 6.705 6.766 2,839,696,896 +0.02(+0.24%)
Mar 17, 2010 6.774 6.820 6.725 6.750 3,743,188,224 -0.01(-0.15%)
Mar 16, 2010 6.752 6.776 6.702 6.760 3,709,581,056 +0.02(+0.27%)
Mar 15, 2010 6.788 6.792 6.634 6.742 4,096,343,296 -0.08(-1.22%)
Mar 12, 2010 6.848 6.859 6.799 6.825 3,455,713,792 +0.03(+0.49%)
Mar 11, 2010 6.744 6.792 6.726 6.792 3,367,535,616 +0.02(+0.29%)
Mar 10, 2010 6.741 6.791 6.722 6.772 653,968,384 +0.05(+0.82%)
Mar 09, 2010 6.575 6.777 6.563 6.717 3,343,687,680 +0.12(+1.80%)
Mar 08, 2010 6.626 6.629 6.573 6.598 3,568,318,976 +0.00(+0.06%)
Mar 05, 2010 6.474 6.617 6.464 6.594 3,172,374,528 +0.25(+3.91%)
Mar 04, 2010 6.303 6.353 6.284 6.346 3,038,342,400 +0.04(+0.66%)
Mar 03, 2010 6.293 6.321 6.263 6.305 3,088,241,920 +0.01(+0.23%)
Mar 02, 2010 6.323 6.350 6.257 6.290 407,678,464 -0.00(-0.07%)
Mar 01, 2010 6.197 6.310 6.188 6.294 271,110,656 +0.13(+2.14%)
Feb 26, 2010 6.095 6.179 6.084 6.163 4,212,202,496 +0.08(+1.30%)
Feb 25, 2010 5.945 6.110 5.930 6.084 1,225,943,040 +0.04(+0.67%)
Feb 24, 2010 5.970 6.067 5.959 6.044 3,822,953,216 +0.11(+1.83%)
Feb 23, 2010 6.024 6.064 5.894 5.935 478,634,496 -0.10(-1.68%)
Feb 22, 2010 6.094 6.099 5.999 6.036 3,241,891,584 -0.04(-0.62%)
Feb 19, 2010 6.080 6.120 6.057 6.074 3,448,625,152 -0.04(-0.62%)
Feb 18, 2010 6.073 6.141 6.051 6.112 3,509,680,896 +0.01(+0.19%)
Feb 17, 2010 6.150 6.154 6.050 6.101 3,622,332,416 -0.03(-0.42%)
Feb 16, 2010 6.082 6.135 6.069 6.126 218,352,640 +0.09(+1.51%)
Feb 12, 2010 5.967 6.073 5.888 6.035 1,145,782,784 +0.05(+0.86%)
Feb 11, 2010 5.869 6.016 5.845 5.984 273,202,688 +0.11(+1.82%)
Feb 10, 2010 5.900 5.921 5.851 5.877 3,074,204,160 -0.03(-0.55%)
Feb 09, 2010 5.916 5.948 5.866 5.909 958,339,584 +0.06(+1.07%)
Feb 08, 2010 5.894 5.960 5.843 5.847 3,969,909,248 -0.04(-0.69%)
Feb 05, 2010 5.802 5.903 5.748 5.887 2,763,044,864 +0.10(+1.78%)
Feb 04, 2010 5.925 5.975 5.770 5.784 1,993,958,912 -0.22(-3.60%)
Feb 03, 2010 5.878 6.030 5.856 6.001 812,592,128 +0.10(+1.72%)
Feb 02, 2010 5.901 5.913 5.824 5.899 1,501,657,088 +0.03(+0.58%)
Feb 01, 2010 5.794 5.903 5.762 5.865 1,929,417,728 +0.08(+1.39%)
Jan 29, 2010 6.056 6.090 5.730 5.785 1,752,152,064 -0.22(-3.63%)
Jan 28, 2010 6.172 6.189 5.985 6.002 1,150,778,368 -0.26(-4.13%)
Jan 27, 2010 6.230 6.342 6.010 6.261 1,413,359,616 +0.06(+0.94%)
Jan 26, 2010 6.203 6.437 6.101 6.203 2,613,133,312 +0.09(+1.41%)
Jan 25, 2010 6.099 6.165 6.029 6.116 255,954,944 +0.16(+2.69%)
Jan 22, 2010 6.228 6.250 5.938 5.956 3,024,186,880 -0.31(-4.96%)
Jan 21, 2010 6.388 6.425 6.241 6.267 753,047,040 -0.11(-1.73%)
Jan 20, 2010 6.473 6.492 6.310 6.377 786,236,416 -0.10(-1.54%)
Jan 19, 2010 6.275 6.481 6.242 6.477 1,764,495,360 +0.27(+4.42%)
Jan 15, 2010 6.353 6.373 6.200 6.202 636,119,040 -0.11(-1.67%)
Jan 14, 2010 6.328 6.339 6.295 6.308 3,593,257,216 -0.04(-0.58%)
Jan 13, 2010 6.261 6.353 6.147 6.344 734,267,904 +0.09(+1.41%)
Jan 12, 2010 6.300 6.318 6.217 6.256 639,372,800 -0.07(-1.14%)
Jan 11, 2010 6.409 6.415 6.278 6.328 3,836,758,784 -0.06(-0.88%)
Jan 08, 2010 6.334 6.385 6.297 6.385 3,715,414,784 +0.04(+0.66%)
Jan 07, 2010 6.378 6.385 6.296 6.342 3,960,450,304 -0.01(-0.18%)
Jan 06, 2010 6.457 6.482 6.347 6.354 288,263,168 -0.10(-1.59%)
Jan 05, 2010 6.463 6.493 6.423 6.457 701,171,712 +0.01(+0.17%)
Jan 04, 2010 6.428 6.460 6.397 6.446 4,098,225,920 +0.10(+1.56%)
Dec 31, 2009 6.419 6.426 6.342 6.347 2,925,202,688 -0.03(-0.43%)
Dec 30, 2009 6.290 6.385 6.274 6.374 3,420,526,336 +0.08(+1.21%)
Dec 29, 2009 6.404 6.407 6.287 6.298 3,695,450,112 -0.08(-1.19%)
Dec 28, 2009 6.377 6.444 6.313 6.373 1,055,280,128 +0.08(+1.23%)
Dec 24, 2009 6.131 6.305 6.125 6.296 4,157,654,784 +0.21(+3.43%)
Dec 23, 2009 6.060 6.095 6.048 6.087 2,868,051,712 +0.05(+0.87%)
Dec 22, 2009 6.007 6.049 5.983 6.035 2,901,170,688 +0.06(+1.07%)
Dec 21, 2009 5.905 6.016 5.893 5.970 784,190,976 +0.08(+1.43%)
Dec 18, 2009 5.818 5.888 5.801 5.886 758,160,384 +0.11(+1.86%)
Dec 17, 2009 5.851 5.873 5.753 5.779 3,227,574,784 -0.10(-1.63%)
Dec 16, 2009 5.876 5.918 5.860 5.874 2,929,967,104 +0.03(+0.44%)
Dec 15, 2009 5.898 5.949 5.821 5.848 3,481,744,128 -0.08(-1.43%)
Dec 14, 2009 5.884 5.946 5.800 5.933 4,115,331,840 +0.07(+1.19%)
Dec 11, 2009 5.957 5.963 5.826 5.863 3,567,365,888 -0.05(-0.90%)
Dec 10, 2009 6.009 6.015 5.907 5.916 4,064,525,824 -0.04(-0.69%)
Dec 09, 2009 5.761 5.968 5.732 5.957 1,389,098,496 +0.24(+4.18%)
Dec 08, 2009 5.703 5.793 5.683 5.719 1,435,720,704 +0.03(+0.49%)
Dec 07, 2009 5.823 5.836 5.683 5.691 1,637,921,792 -0.13(-2.26%)
Dec 04, 2009 6.015 6.020 5.731 5.823 2,568,629,248 -0.10(-1.61%)
Dec 03, 2009 5.946 5.993 5.911 5.918 3,724,618,496 +0.01(+0.13%)
Dec 02, 2009 5.992 6.066 5.896 5.910 1,642,082,816 -0.02(-0.38%)
Dec 01, 2009 6.091 6.107 5.928 5.932 3,866,089,472 -0.09(-1.47%)
Nov 30, 2009 6.057 6.074 5.987 6.021 3,526,553,856 -0.02(-0.34%)
Nov 27, 2009 6.000 6.113 5.975 6.041 2,450,796,544 -0.11(-1.76%)
Nov 25, 2009 6.186 6.194 6.137 6.150 2,377,725,184 -0.01(-0.12%)
Nov 24, 2009 6.184 6.201 6.111 6.157 2,643,213,056 -0.04(-0.70%)
Nov 23, 2009 6.114 6.204 6.113 6.201 3,941,903,360 +0.18(+2.98%)
Nov 20, 2009 5.998 6.035 5.956 6.021 3,375,553,792 -0.02(-0.29%)
Nov 19, 2009 6.163 6.163 6.018 6.039 206,638,592 -0.16(-2.65%)
Nov 18, 2009 6.221 6.235 6.144 6.203 3,107,067,648 -0.03(-0.50%)
Nov 17, 2009 6.207 6.248 6.174 6.235 3,291,279,872 +0.01(+0.18%)
Nov 16, 2009 6.189 6.265 6.175 6.223 4,027,478,784 +0.07(+1.07%)
Nov 13, 2009 6.110 6.169 6.086 6.158 2,849,086,464 +0.07(+1.22%)
Nov 12, 2009 6.118 6.170 6.067 6.084 3,019,168,000 -0.04(-0.62%)
Nov 11, 2009 6.161 6.174 6.079 6.122 3,684,364,032 +0.01(+0.13%)
Nov 10, 2009 6.054 6.174 6.054 6.113 3,330,139,904 +0.05(+0.75%)
Nov 09, 2009 5.932 6.081 5.911 6.068 94,823,936 +0.21(+3.66%)
Nov 06, 2009 5.798 5.879 5.795 5.853 2,449,471,744 +0.01(+0.16%)
Nov 05, 2009 5.795 5.873 5.777 5.844 3,194,060,800 +0.10(+1.69%)
Nov 04, 2009 5.745 5.838 5.729 5.747 4,046,769,152 +0.06(+1.09%)
Nov 03, 2009 5.658 5.708 5.600 5.685 42,414,080 -0.02(-0.30%)
Nov 02, 2009 5.716 5.809 5.589 5.702 1,340,964,864 +0.02(+0.43%)
Oct 30, 2009 5.905 5.927 5.667 5.677 1,660,884,480 -0.24(-4.00%)
Oct 29, 2009 5.873 5.928 5.787 5.914 438,589,440 +0.12(+2.05%)
Oct 28, 2009 5.955 5.964 5.756 5.795 2,498,091,520 -0.15(-2.52%)
Oct 27, 2009 6.074 6.108 5.917 5.944 1,984,825,344 -0.15(-2.52%)
Oct 26, 2009 6.134 6.227 6.027 6.098 4,020,273,920 -0.04(-0.72%)
Oct 23, 2009 6.195 6.198 6.121 6.142 3,492,760,832 -0.04(-0.61%)
Oct 22, 2009 6.165 6.260 6.099 6.180 2,274,019,840 +0.01(+0.14%)
Oct 21, 2009 6.009 6.286 6.001 6.172 1,318,651,904 +0.19(+3.10%)
Oct 20, 2009 6.042 6.076 5.959 5.986 881,315,840 +0.27(+4.69%)
Oct 19, 2009 5.658 5.723 5.588 5.718 3,526,064,128 +0.05(+0.96%)
Oct 16, 2009 5.703 5.733 5.657 5.664 3,581,078,784 -0.08(-1.32%)
Oct 15, 2009 5.711 5.750 5.708 5.739 3,100,722,688 -0.02(-0.38%)
Oct 14, 2009 5.790 5.792 5.729 5.761 3,116,945,152 +0.04(+0.67%)
Oct 13, 2009 5.741 5.758 5.713 5.723 2,888,760,064 -0.02(-0.41%)
Oct 12, 2009 5.753 5.768 5.712 5.747 2,390,763,520 +0.01(+0.18%)
Oct 09, 2009 5.691 5.744 5.681 5.737 2,434,318,080 +0.04(+0.63%)
Oct 08, 2009 5.742 5.766 5.689 5.701 3,637,392,896 -0.03(-0.52%)
Oct 07, 2009 5.715 5.739 5.693 5.730 3,865,299,456 +0.01(+0.13%)
Oct 06, 2009 5.654 5.723 5.641 5.723 727,574,016 +0.12(+2.15%)
Oct 05, 2009 5.608 5.628 5.550 5.603 3,512,237,056 +0.03(+0.61%)
Oct 02, 2009 5.464 5.600 5.462 5.569 297,792,512 +0.12(+2.23%)
Oct 01, 2009 5.582 5.609 5.442 5.447 60,426,240 -0.14(-2.42%)
Sep 30, 2009 5.606 5.616 5.500 5.582 183,885,312 -0.00(-0.02%)
Sep 29, 2009 5.624 5.644 5.551 5.583 2,866,889,472 -0.02(-0.41%)
Sep 28, 2009 5.538 5.623 5.522 5.607 2,800,976,640 +0.11(+2.07%)
Sep 25, 2009 5.482 5.587 5.465 5.493 3,695,729,152 -0.04(-0.79%)
Sep 24, 2009 5.638 5.653 5.505 5.536 277,641,728 -0.05(-0.91%)
Sep 23, 2009 5.584 5.689 5.573 5.587 631,935,488 +0.03(+0.55%)
Sep 22, 2009 5.578 5.583 5.507 5.556 2,961,250,304 +0.01(+0.25%)
Sep 21, 2009 5.551 5.577 5.470 5.542 3,633,278,976 -0.03(-0.54%)
Sep 18, 2009 5.597 5.619 5.565 5.573 698,499,072 +0.01(+0.25%)
Sep 17, 2009 5.481 5.626 5.481 5.558 2,433,224,192 +0.08(+1.47%)
Sep 16, 2009 5.361 5.504 5.357 5.478 1,963,837,952 +0.20(+3.83%)
Sep 15, 2009 5.242 5.290 5.228 5.276 3,539,941,120 +0.04(+0.83%)
Sep 14, 2009 5.145 5.238 5.128 5.232 2,672,869,376 +0.05(+0.91%)
Sep 11, 2009 5.208 5.216 5.146 5.185 2,896,569,088 -0.01(-0.23%)
Sep 10, 2009 5.182 5.218 5.145 5.197 4,076,681,216 +0.04(+0.83%)
Sep 09, 2009 5.204 5.255 5.111 5.154 2,437,500,928 -0.05(-1.04%)
Sep 08, 2009 5.210 5.215 5.180 5.208 2,615,067,648 +0.08(+1.54%)
Sep 04, 2009 5.038 5.141 5.032 5.129 3,109,624,064 +0.11(+2.26%)
Sep 03, 2009 5.013 5.033 4.970 5.016 2,439,988,992 +0.04(+0.83%)
Sep 02, 2009 4.958 5.048 4.943 4.975 3,023,468,032 -0.00(-0.07%)
Sep 01, 2009 5.060 5.120 4.968 4.979 3,893,189,120 -0.09(-1.73%)
Aug 31, 2009 5.065 5.086 5.015 5.066 2,584,272,640 -0.06(-1.08%)
Aug 28, 2009 5.189 5.195 5.076 5.122 3,765,965,056 +0.02(+0.35%)
Aug 27, 2009 5.082 5.107 4.964 5.104 3,728,453,120 +0.06(+1.22%)
Aug 26, 2009 5.088 5.107 5.023 5.042 2,523,356,416 -0.06(-1.17%)
Aug 25, 2009 5.104 5.148 5.094 5.102 2,692,322,560 +0.01(+0.20%)
Aug 24, 2009 5.124 5.142 5.068 5.092 3,377,738,496 -0.00(-0.09%)
Aug 21, 2009 5.049 5.101 5.024 5.097 3,453,645,312 +0.09(+1.74%)
Aug 20, 2009 4.969 5.021 4.958 5.010 2,839,046,144 +0.05(+1.05%)
Aug 19, 2009 4.902 4.979 4.893 4.957 3,430,380,800 +0.02(+0.37%)
Aug 18, 2009 4.868 4.947 4.861 4.939 3,578,800,896 +0.13(+2.76%)
Aug 17, 2009 4.926 4.927 4.801 4.807 57,683,456 -0.22(-4.31%)
Aug 14, 2009 5.058 5.067 4.986 5.023 2,538,440,192 -0.05(-0.97%)
Aug 13, 2009 5.019 5.080 5.015 5.073 3,652,081,408 +0.09(+1.88%)
Aug 12, 2009 4.896 5.021 4.893 4.979 3,694,334,720 +0.07(+1.52%)
Aug 11, 2009 4.930 4.951 4.876 4.904 2,949,536,512 -0.06(-1.15%)
Aug 10, 2009 4.989 5.018 4.929 4.961 2,492,608,000 -0.02(-0.48%)
Aug 07, 2009 4.984 5.018 4.964 4.985 3,215,257,088 +0.05(+0.98%)
Aug 06, 2009 4.987 5.015 4.912 4.937 2,835,606,528 -0.04(-0.73%)
Aug 05, 2009 4.992 5.042 4.946 4.973 3,512,655,616 -0.01(-0.27%)
Aug 04, 2009 4.967 4.987 4.946 4.986 3,285,446,400 -0.03(-0.53%)
Aug 03, 2009 4.976 5.019 4.966 5.013 3,272,407,808 +0.09(+1.86%)
Jul 31, 2009 4.909 4.970 4.907 4.921 3,507,286,784 +0.02(+0.37%)
Jul 30, 2009 4.870 4.961 4.864 4.903 3,897,976,832 +0.08(+1.72%)
Jul 29, 2009 4.786 4.833 4.766 4.820 3,172,120,832 +0.00(+0.02%)
Jul 28, 2009 4.785 4.822 4.747 4.819 3,017,703,936 -0.00(-0.06%)
Jul 27, 2009 4.824 4.845 4.736 4.822 3,596,720,128 +0.00(+0.07%)
Jul 24, 2009 4.727 4.819 4.714 4.819 3,638,647,808 +0.07(+1.38%)
Jul 23, 2009 4.717 4.772 4.685 4.753 79,112,704 +0.03(+0.69%)
Jul 22, 2009 4.752 4.781 4.702 4.721 2,960,574,464 +0.16(+3.45%)
Jul 21, 2009 4.617 4.621 4.510 4.563 2,966,198,784 -0.04(-0.92%)
Jul 20, 2009 4.616 4.670 4.545 4.605 1,810,304,512 +0.03(+0.76%)
Jul 17, 2009 4.490 4.579 4.477 4.570 703,240,192 +0.13(+2.87%)
Jul 16, 2009 4.390 4.458 4.384 4.443 3,266,853,376 +0.02(+0.44%)
Jul 15, 2009 4.368 4.427 4.347 4.424 4,030,639,616 +0.14(+3.24%)
Jul 14, 2009 4.278 4.312 4.252 4.285 2,882,345,216 -0.00(-0.05%)
Jul 13, 2009 4.203 4.287 4.142 4.287 4,013,324,544 +0.12(+2.76%)
Jul 10, 2009 4.106 4.186 4.106 4.172 3,696,031,232 +0.07(+1.58%)
Jul 09, 2009 4.149 4.156 4.094 4.107 2,847,297,024 -0.03(-0.63%)
Jul 08, 2009 4.094 4.158 4.049 4.133 485,560,320 +0.05(+1.34%)
Jul 07, 2009 4.171 4.207 4.071 4.078 3,831,506,176 -0.10(-2.32%)
Jul 06, 2009 4.177 4.186 4.104 4.175 4,139,386,624 -0.04(-1.01%)
Jul 02, 2009 4.254 4.302 4.210 4.217 3,075,180,288 -0.08(-1.97%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.