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
)
1,148.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2007
3.501
3.552
3.485
3.531
84,443,792
+0.05(+1.58%)
May 30, 2007
3.427
3.476
3.384
3.476
36,270,232
+0.01(+0.24%)
May 29, 2007
3.416
3.479
3.406
3.467
34,474,796
+0.04(+1.07%)
May 25, 2007
3.402
3.448
3.392
3.431
33,682,372
+0.05(+1.57%)
May 24, 2007
3.520
3.531
3.363
3.378
66,259,848
-0.13(-3.61%)
May 23, 2007
3.602
3.623
3.494
3.504
48,864,996
-0.10(-2.66%)
May 22, 2007
3.584
3.633
3.526
3.600
43,801,844
+0.02(+0.54%)
May 21, 2007
3.559
3.669
3.542
3.581
70,486,064
+0.01(+0.31%)
May 18, 2007
3.527
3.580
3.497
3.569
65,872,952
+0.07(+1.98%)
May 17, 2007
3.549
3.567
3.480
3.500
49,043,184
-0.06(-1.66%)
May 16, 2007
3.517
3.559
3.450
3.559
57,027,284
+0.04(+1.28%)
May 15, 2007
3.554
3.578
3.506
3.514
67,746,800
-0.03(-0.89%)
May 14, 2007
3.567
3.601
3.512
3.546
79,767,920
-0.04(-1.00%)
May 11, 2007
3.526
3.616
3.472
3.582
166,371,056
+0.24(+7.07%)
May 10, 2007
3.423
3.467
3.316
3.345
88,443,160
-0.06(-1.85%)
May 09, 2007
3.369
3.428
3.330
3.408
45,611,728
+0.02(+0.45%)
May 08, 2007
3.347
3.401
3.282
3.393
80,355,720
+0.03(+0.76%)
May 07, 2007
3.486
3.525
3.363
3.368
60,731,536
-0.07(-1.99%)
May 04, 2007
3.430
3.453
3.397
3.436
44,177,668
+0.02(+0.72%)
May 03, 2007
3.380
3.434
3.374
3.411
54,535,788
+0.06(+1.89%)
May 02, 2007
3.405
3.420
3.331
3.348
71,911,448
-0.04(-1.17%)
May 01, 2007
3.413
3.436
3.360
3.388
59,364,608
+0.04(+1.06%)
Apr 30, 2007
3.416
3.459
3.351
3.352
61,416,776
-0.02(-0.54%)
Apr 27, 2007
3.405
3.443
3.317
3.371
60,399,712
-0.05(-1.34%)
Apr 26, 2007
3.375
3.442
3.344
3.416
54,514,152
+0.04(+1.24%)
Apr 25, 2007
3.313
3.393
3.297
3.375
55,557,932
+0.06(+1.72%)
Apr 24, 2007
3.251
3.347
3.230
3.318
112,091,632
+0.12(+3.76%)
Apr 23, 2007
3.235
3.241
3.188
3.197
64,907,628
-0.05(-1.63%)
Apr 20, 2007
3.260
3.262
3.208
3.250
64,721,884
+0.04(+1.17%)
Apr 19, 2007
3.143
3.231
3.134
3.213
62,094,108
+0.04(+1.38%)
Apr 18, 2007
3.125
3.196
3.109
3.169
74,543,736
+0.04(+1.24%)
Apr 17, 2007
3.179
3.251
3.115
3.130
115,459,984
+0.03(+0.95%)
Apr 16, 2007
3.109
3.132
3.061
3.101
73,250,320
-0.02(-0.52%)
Apr 13, 2007
3.081
3.123
3.043
3.117
69,626,136
+0.03(+0.82%)
Apr 12, 2007
2.989
3.101
2.970
3.091
81,076,584
+0.09(+2.85%)
Apr 11, 2007
3.067
3.097
2.996
3.006
88,651,272
-0.06(-1.80%)
Apr 10, 2007
3.088
3.124
3.055
3.061
86,581,592
-0.03(-1.02%)
Apr 09, 2007
3.149
3.185
3.086
3.092
69,872,464
-0.06(-1.81%)
Apr 05, 2007
2.925
3.152
2.925
3.149
145,368,224
+0.24(+8.12%)
Apr 04, 2007
2.915
2.938
2.905
2.913
39,444,656
-0.01(-0.21%)
Apr 03, 2007
2.930
2.963
2.892
2.919
51,654,504
-0.01(-0.38%)
Apr 02, 2007
2.926
2.951
2.882
2.930
43,695,700
-0.00(-0.10%)
Mar 30, 2007
2.965
2.986
2.918
2.933
63,363,404
+0.01(+0.28%)
Mar 29, 2007
3.022
3.026
2.877
2.925
78,363,000
-0.05(-1.75%)
Mar 28, 2007
3.010
3.035
2.972
2.977
50,604,940
-0.06(-1.91%)
Mar 27, 2007
3.086
3.092
3.032
3.035
51,128,300
-0.06(-1.88%)
Mar 26, 2007
3.089
3.119
3.037
3.093
48,765,568
+0.01(+0.20%)
Mar 23, 2007
3.098
3.154
3.065
3.087
57,192,740
-0.03(-1.11%)
Mar 22, 2007
3.058
3.140
3.043
3.122
88,441,184
+0.07(+2.20%)
Mar 21, 2007
3.007
3.103
2.950
3.055
151,583,744
+0.17(+5.71%)
Mar 20, 2007
2.895
2.961
2.878
2.890
71,584,416
-0.01(-0.49%)
Mar 19, 2007
2.905
2.951
2.895
2.904
50,316,668
+0.01(+0.49%)
Mar 16, 2007
2.919
2.924
2.869
2.890
57,291,208
-0.03(-0.94%)
Mar 15, 2007
2.939
2.966
2.872
2.917
71,493,768
-0.03(-1.00%)
Mar 14, 2007
2.969
2.986
2.858
2.947
105,915,584
-0.01(-0.48%)
Mar 13, 2007
3.091
3.078
2.959
2.961
67,241,496
-0.13(-4.22%)
Mar 12, 2007
3.099
3.136
3.070
3.091
46,668,520
-0.02(-0.59%)
Mar 09, 2007
3.180
3.221
3.074
3.110
60,535,748
-0.03(-1.01%)
Mar 08, 2007
3.080
3.176
3.078
3.141
84,008,080
+0.12(+4.12%)
Mar 07, 2007
3.089
3.104
3.004
3.017
88,500,752
-0.09(-2.82%)
Mar 06, 2007
2.996
3.138
2.983
3.105
87,863,096
+0.17(+5.90%)
Mar 05, 2007
2.981
3.040
2.921
2.932
72,349,984
-0.10(-3.39%)
Mar 02, 2007
3.093
3.131
3.028
3.034
74,427,512
-0.09(-2.78%)
Mar 01, 2007
3.091
3.179
3.051
3.121
91,274,392
-0.04(-1.23%)
Feb 28, 2007
3.169
3.228
3.130
3.160
85,068,200
-0.02(-0.58%)
Feb 27, 2007
3.241
3.318
3.173
3.178
78,437,776
-0.10(-3.02%)
Feb 26, 2007
3.337
3.362
3.272
3.277
53,900,056
-0.05(-1.53%)
Feb 23, 2007
3.368
3.370
3.327
3.328
43,956,284
-0.01(-0.24%)
Feb 22, 2007
3.367
3.421
3.328
3.336
71,477,056
+0.02(+0.65%)
Feb 21, 2007
3.337
3.373
3.281
3.315
71,445,496
-0.05(-1.48%)
Feb 20, 2007
3.340
3.383
3.317
3.365
68,200,560
+0.03(+0.89%)
Feb 16, 2007
3.426
3.430
3.325
3.335
99,758,208
-0.10(-3.05%)
Feb 15, 2007
3.417
3.457
3.385
3.440
53,273,576
+0.02(+0.60%)
Feb 14, 2007
3.496
3.516
3.411
3.420
117,938,720
-0.05(-1.32%)
Feb 13, 2007
3.456
3.493
3.422
3.465
93,488,048
+0.06(+1.89%)
Feb 12, 2007
3.352
3.474
3.317
3.401
86,058,184
+0.07(+2.21%)
Feb 09, 2007
3.521
3.551
3.315
3.328
102,250,928
-0.18(-5.03%)
Feb 08, 2007
3.496
3.554
3.465
3.504
79,178,576
-0.05(-1.29%)
Feb 07, 2007
3.444
3.558
3.424
3.550
82,966,592
+0.13(+3.91%)
Feb 06, 2007
3.374
3.459
3.324
3.416
84,528,600
+0.12(+3.55%)
Feb 05, 2007
3.262
3.327
3.256
3.299
63,218,544
+0.05(+1.63%)
Feb 02, 2007
3.181
3.262
3.155
3.246
63,946,580
+0.08(+2.61%)
Feb 01, 2007
3.094
3.180
3.088
3.164
70,938,552
+0.04(+1.27%)
Jan 31, 2007
3.120
3.154
3.081
3.124
51,015,620
-0.01(-0.36%)
Jan 30, 2007
3.096
3.156
3.069
3.135
69,359,992
+0.06(+1.92%)
Jan 29, 2007
3.191
3.195
3.049
3.076
137,171,552
-0.13(-4.10%)
Jan 26, 2007
3.262
3.293
3.149
3.208
90,436,368
-0.03(-0.82%)
Jan 25, 2007
3.382
3.394
3.218
3.234
67,232,064
-0.12(-3.50%)
Jan 24, 2007
3.292
3.395
3.277
3.351
74,755,088
+0.10(+3.10%)
Jan 23, 2007
3.234
3.302
3.174
3.250
68,727,160
+0.00(+0.03%)
Jan 22, 2007
3.280
3.333
3.237
3.249
79,663,128
+0.00(+0.00%)
Jan 19, 2007
3.195
3.317
3.173
3.249
102,757,568
+0.02(+0.60%)
Jan 18, 2007
3.491
3.491
3.186
3.230
163,700,416
-0.29(-8.28%)
Jan 17, 2007
3.547
3.568
3.508
3.521
77,196,120
-0.08(-2.10%)
Jan 16, 2007
3.618
3.620
3.556
3.597
77,606,480
+0.01(+0.17%)
Jan 12, 2007
3.490
3.605
3.474
3.591
76,103,600
+0.05(+1.35%)
Jan 11, 2007
3.556
3.584
3.485
3.543
100,784,552
-0.01(-0.37%)
Jan 10, 2007
3.353
3.588
3.302
3.556
120,870,616
+0.17(+4.93%)
Jan 09, 2007
3.461
3.485
3.385
3.389
83,305,336
-0.07(-1.95%)
Jan 08, 2007
3.443
3.522
3.384
3.456
71,652,336
+0.03(+0.74%)
Jan 05, 2007
3.573
3.588
3.406
3.431
135,542,960
-0.23(-6.27%)
Jan 04, 2007
3.664
3.677
3.570
3.660
86,917,080
-0.02(-0.47%)
Jan 03, 2007
3.778
3.824
3.546
3.677
125,892,848
-0.09(-2.51%)
Dec 29, 2006
3.796
3.875
3.768
3.772
42,095,216
-0.02(-0.62%)
Dec 28, 2006
3.827
3.831
3.778
3.796
23,327,422
-0.03(-0.72%)
Dec 27, 2006
3.790
3.836
3.790
3.823
28,884,082
+0.05(+1.32%)
Dec 26, 2006
3.795
3.828
3.758
3.773
24,876,354
-0.00(-0.03%)
Dec 22, 2006
3.860
3.873
3.756
3.774
40,354,104
-0.09(-2.37%)
Dec 21, 2006
3.921
3.932
3.822
3.866
40,109,928
-0.03(-0.86%)
Dec 20, 2006
3.924
3.971
3.897
3.900
33,632,908
-0.04(-1.14%)
Dec 19, 2006
3.838
3.965
3.833
3.944
59,480,208
+0.06(+1.44%)
Dec 18, 2006
3.826
3.934
3.824
3.888
75,040,976
+0.07(+1.73%)
Dec 15, 2006
3.766
3.822
3.757
3.822
81,338,656
+0.07(+1.76%)
Dec 14, 2006
3.720
3.803
3.717
3.756
77,988,648
+0.07(+1.77%)
Dec 13, 2006
3.677
3.720
3.677
3.691
53,629,804
+0.04(+1.17%)
Dec 12, 2006
3.658
3.670
3.599
3.648
62,674,032
-0.04(-1.02%)
Dec 11, 2006
3.624
3.729
3.616
3.686
56,210,888
+0.06(+1.72%)
Dec 08, 2006
3.609
3.673
3.557
3.623
61,579,132
-0.01(-0.34%)
Dec 07, 2006
3.725
3.746
3.603
3.636
53,080,876
-0.09(-2.41%)
Dec 06, 2006
3.743
3.743
3.674
3.725
52,141,752
-0.01(-0.14%)
Dec 05, 2006
3.729
3.752
3.689
3.730
72,317,032
-0.04(-1.03%)
Dec 04, 2006
3.669
3.816
3.656
3.769
67,811,248
+0.15(+4.05%)
Dec 01, 2006
3.728
3.733
3.590
3.622
85,577,048
-0.15(-3.92%)
Nov 30, 2006
3.720
3.801
3.675
3.770
63,624,804
+0.05(+1.34%)
Nov 29, 2006
3.700
3.765
3.686
3.720
63,205,652
+0.05(+1.47%)
Nov 28, 2006
3.587
3.699
3.531
3.666
52,432,600
+0.07(+1.87%)
Nov 27, 2006
3.747
3.797
3.573
3.599
63,805,584
-0.17(-4.52%)
Nov 24, 2006
3.723
3.777
3.690
3.769
15,739,592
+0.03(+0.74%)
Nov 22, 2006
3.692
3.746
3.672
3.742
26,191,286
+0.06(+1.72%)
Nov 21, 2006
3.748
3.754
3.653
3.678
42,247,252
-0.06(-1.55%)
Nov 20, 2006
3.656
3.757
3.628
3.737
66,349,804
+0.03(+0.94%)
Nov 17, 2006
3.666
3.712
3.644
3.702
39,420,580
+0.01(+0.28%)
Nov 16, 2006
3.660
3.705
3.628
3.692
49,840,120
+0.05(+1.29%)
Nov 15, 2006
3.695
3.746
3.624
3.645
53,623,236
-0.06(-1.65%)
Nov 14, 2006
3.656
3.713
3.578
3.706
68,519,200
+0.04(+1.00%)
Nov 13, 2006
3.517
3.679
3.516
3.669
92,911,080
+0.16(+4.53%)
Nov 10, 2006
3.566
3.584
3.422
3.510
143,605,312
-0.09(-2.41%)
Nov 09, 2006
3.598
3.690
3.566
3.597
132,022,696
+0.07(+1.99%)
Nov 08, 2006
3.451
3.569
3.443
3.527
70,706,176
+0.05(+1.47%)
Nov 07, 2006
3.449
3.512
3.430
3.476
60,312,956
+0.05(+1.52%)
Nov 06, 2006
3.332
3.469
3.290
3.424
80,627,240
+0.10(+3.04%)
Nov 03, 2006
3.294
3.327
3.241
3.323
59,747,420
+0.07(+2.00%)
Nov 02, 2006
3.295
3.367
3.213
3.257
94,073,480
-0.02(-0.68%)
Nov 01, 2006
3.507
3.540
3.231
3.280
128,260,784
-0.27(-7.71%)
Oct 31, 2006
3.413
3.554
3.396
3.554
108,603,792
+0.21(+6.41%)
Oct 30, 2006
3.323
3.399
3.287
3.340
52,282,520
+0.04(+1.20%)
Oct 27, 2006
3.449
3.526
3.262
3.300
61,797,408
-0.15(-4.31%)
Oct 26, 2006
3.351
3.460
3.351
3.449
39,985,920
+0.11(+3.17%)
Oct 25, 2006
3.344
3.394
3.288
3.343
42,454,396
+0.03(+0.92%)
Oct 24, 2006
3.225
3.349
3.216
3.313
56,609,676
+0.09(+2.91%)
Oct 23, 2006
3.233
3.312
3.211
3.219
30,826,054
-0.02(-0.66%)
Oct 20, 2006
3.303
3.305
3.193
3.240
39,189,348
-0.04(-1.15%)
Oct 19, 2006
3.204
3.302
3.179
3.278
51,643,504
+0.06(+1.90%)
Oct 18, 2006
3.354
3.389
3.193
3.217
89,691,776
-0.09(-2.65%)
Oct 17, 2006
3.380
3.403
3.272
3.304
57,416,312
-0.13(-3.83%)
Oct 16, 2006
3.453
3.509
3.375
3.436
52,215,084
-0.01(-0.18%)
Oct 13, 2006
3.299
3.461
3.245
3.442
63,685,312
+0.13(+3.97%)
Oct 12, 2006
3.316
3.379
3.263
3.310
45,210,852
+0.01(+0.40%)
Oct 11, 2006
3.262
3.355
3.212
3.297
52,539,052
+0.02(+0.56%)
Oct 10, 2006
3.338
3.351
3.241
3.279
68,095,616
-0.08(-2.28%)
Oct 09, 2006
3.145
3.397
3.136
3.355
101,634,824
+0.20(+6.43%)
Oct 06, 2006
3.083
3.185
3.074
3.152
64,711,576
+0.07(+2.42%)
Oct 05, 2006
3.156
3.187
3.070
3.078
72,268,184
-0.09(-2.83%)
Oct 04, 2006
2.889
3.169
2.880
3.168
159,211,392
+0.28(+9.82%)
Oct 03, 2006
2.884
2.907
2.820
2.884
98,951,536
-0.06(-1.87%)
Oct 02, 2006
3.002
3.021
2.915
2.939
70,580,456
-0.08(-2.53%)
Sep 29, 2006
3.034
3.058
3.000
3.016
40,762,900
+0.00(+0.07%)
Sep 28, 2006
2.952
3.026
2.939
3.014
70,579,320
-0.06(-1.89%)
Sep 27, 2006
3.072
3.170
3.042
3.072
63,106,752
-0.01(-0.30%)
Sep 26, 2006
3.144
3.152
3.041
3.081
56,265,508
-0.07(-2.11%)
Sep 25, 2006
3.084
3.161
3.001
3.147
74,619,208
+0.11(+3.59%)
Sep 22, 2006
3.121
3.141
3.004
3.038
71,223,232
-0.09(-2.96%)
Sep 21, 2006
3.154
3.185
3.102
3.131
58,770,440
-0.03(-0.81%)
Sep 20, 2006
3.085
3.161
3.079
3.157
55,811,752
+0.11(+3.65%)
Sep 19, 2006
3.107
3.129
3.020
3.045
77,187,976
-0.08(-2.61%)
Sep 18, 2006
3.021
3.132
3.012
3.127
86,546,200
+0.11(+3.79%)
Sep 15, 2006
2.990
3.027
2.951
3.013
70,877,552
+0.06(+1.97%)
Sep 14, 2006
2.952
3.007
2.916
2.955
46,753,748
-0.01(-0.38%)
Sep 13, 2006
2.950
3.005
2.940
2.966
51,922,700
+0.02(+0.80%)
Sep 12, 2006
2.854
2.961
2.847
2.943
54,344,592
+0.08(+2.63%)
Sep 11, 2006
2.760
2.900
2.728
2.867
65,217,684
+0.04(+1.55%)
Sep 08, 2006
2.859
2.871
2.761
2.823
48,835,316
+0.01(+0.33%)
Sep 07, 2006
2.714
2.876
2.685
2.814
80,979,640
+0.06(+1.99%)
Sep 06, 2006
2.854
2.858
2.752
2.759
53,806,864
-0.15(-5.02%)
Sep 05, 2006
2.852
2.916
2.810
2.905
59,912,804
+0.06(+2.19%)
Sep 01, 2006
2.923
2.947
2.831
2.843
66,037,976
-0.12(-4.19%)
Aug 31, 2006
2.971
2.984
2.903
2.967
55,804,320
-0.01(-0.38%)
Aug 30, 2006
2.933
3.009
2.927
2.978
74,300,472
+0.06(+2.06%)
Aug 29, 2006
2.818
2.931
2.798
2.918
79,370,024
+0.13(+4.53%)
Aug 28, 2006
2.744
2.871
2.739
2.792
83,354,320
+0.09(+3.44%)
Aug 25, 2006
2.687
2.747
2.660
2.699
25,979,344
-0.01(-0.30%)
Aug 24, 2006
2.687
2.721
2.644
2.707
28,431,110
+0.03(+1.03%)
Aug 23, 2006
2.702
2.730
2.620
2.680
52,916,948
-0.00(-0.08%)
Aug 22, 2006
2.678
2.756
2.675
2.682
51,665,016
-0.00(-0.15%)
Aug 21, 2006
2.747
2.752
2.680
2.686
54,531,360
-0.10(-3.69%)
Aug 18, 2006
2.747
2.803
2.651
2.789
72,325,104
+0.04(+1.63%)
Aug 17, 2006
2.753
2.825
2.716
2.744
88,760,472
-0.04(-1.57%)
Aug 16, 2006
2.615
2.799
2.548
2.788
110,416,680
+0.19(+7.17%)
Aug 15, 2006
2.434
2.614
2.410
2.601
98,326,416
+0.23(+9.62%)
Aug 14, 2006
2.414
2.439
2.360
2.373
88,234,280
-0.01(-0.51%)
Aug 11, 2006
2.283
2.447
2.275
2.385
174,779,840
-0.08(-3.15%)
Aug 10, 2006
2.452
2.477
2.410
2.462
114,491,456
-0.02(-0.70%)
Aug 09, 2006
2.530
2.599
2.461
2.480
63,721,360
-0.00(-0.04%)
Aug 08, 2006
2.436
2.533
2.430
2.481
67,600,456
+0.06(+2.66%)
Aug 07, 2006
2.402
2.447
2.370
2.417
47,487,796
-0.03(-1.17%)
Aug 04, 2006
2.544
2.548
2.382
2.445
89,198,944
-0.03(-1.36%)
Aug 03, 2006
2.323
2.542
2.291
2.479
96,803,512
+0.15(+6.29%)
Aug 02, 2006
2.214
2.343
2.209
2.332
82,499,256
+0.17(+7.67%)
Aug 01, 2006
2.229
2.233
2.125
2.166
65,271,192
-0.09(-4.02%)
Jul 31, 2006
2.286
2.310
2.250
2.257
64,837,664
-0.05(-2.34%)
Jul 28, 2006
2.148
2.315
2.135
2.311
88,882,936
+0.22(+10.37%)
Jul 27, 2006
2.090
2.176
2.056
2.094
75,693,136
+0.03(+1.43%)
Jul 26, 2006
2.064
2.088
2.003
2.064
54,000,380
+0.00(+0.00%)
Jul 25, 2006
2.018
2.085
1.989
2.064
62,579,096
+0.07(+3.53%)
Jul 24, 2006
1.878
2.039
1.868
1.994
107,192,800
+0.18(+10.07%)
Jul 21, 2006
1.892
1.900
1.797
1.811
69,131,824
-0.15(-7.50%)
Jul 20, 2006
2.033
2.069
1.955
1.958
55,133,144
-0.04(-1.99%)
Jul 19, 2006
1.906
2.022
1.892
1.998
115,069,848
+0.08(+4.37%)
Jul 18, 2006
1.877
1.933
1.810
1.914
106,775,632
+0.10(+5.45%)
Jul 17, 2006
1.793
1.836
1.784
1.815
54,815,868
+0.01(+0.79%)
Jul 14, 2006
1.844
1.854
1.750
1.801
62,371,692
-0.01(-0.51%)
Jul 13, 2006
1.830
1.875
1.801
1.810
58,921,276
-0.05(-2.58%)
Jul 12, 2006
1.945
1.967
1.856
1.858
50,258,740
-0.09(-4.80%)
Jul 11, 2006
1.883
1.959
1.855
1.952
65,480,304
+0.06(+3.35%)
Jul 10, 2006
1.979
1.994
1.871
1.889
49,050,960
-0.09(-4.34%)
Jul 07, 2006
2.052
2.056
1.952
1.974
59,009,376
-0.06(-3.10%)
Jul 06, 2006
2.103
2.123
2.016
2.037
51,305,996
-0.07(-3.10%)
Jul 05, 2006
2.167
2.186
2.103
2.103
50,115,136
-0.10(-4.49%)
Jul 03, 2006
2.220
2.222
2.186
2.202
19,044,846
+0.03(+1.46%)
Jun 30, 2006
2.212
2.246
2.154
2.170
51,048,744
-0.02(-0.93%)
Jun 29, 2006
2.038
2.190
2.031
2.190
74,992,800
+0.09(+4.52%)
Jun 28, 2006
2.001
2.128
1.949
2.096
90,862,056
+0.11(+5.54%)
Jun 27, 2006
2.063
2.065
1.958
1.985
65,935,532
-0.07(-3.18%)
Jun 26, 2006
2.067
2.089
2.041
2.051
30,712,558
-0.02(-0.94%)
Jun 23, 2006
2.065
2.113
2.046
2.070
36,541,480
+0.00(+0.05%)
Jun 22, 2006
2.155
2.161
2.055
2.069
61,441,840
-0.06(-2.92%)
Jun 21, 2006
2.099
2.165
2.099
2.131
48,096,472
+0.02(+1.11%)
Jun 20, 2006
2.082
2.156
2.074
2.108
58,412,588
-0.03(-1.57%)
Jun 19, 2006
2.232
2.243
2.136
2.141
42,303,268
-0.07(-3.00%)
Jun 16, 2006
2.250
2.257
2.186
2.208
54,893,984
-0.06(-2.56%)
Jun 15, 2006
2.160
2.273
2.142
2.266
91,281,928
+0.18(+8.76%)
Jun 14, 2006
2.036
2.089
2.015
2.083
52,381,076
+0.06(+2.92%)
Jun 13, 2006
2.055
2.097
2.005
2.024
58,061,896
-0.03(-1.54%)
Jun 12, 2006
2.138
2.167
2.044
2.056
50,499,288
-0.12(-5.53%)
Jun 09, 2006
2.212
2.249
2.158
2.176
47,293,504
-0.01(-0.33%)
Jun 08, 2006
2.198
2.227
2.096
2.183
79,642,952
-0.04(-1.83%)
Jun 07, 2006
2.289
2.293
2.207
2.224
61,634,872
-0.04(-1.80%)
Jun 06, 2006
2.356
2.359
2.202
2.265
89,843,032
-0.06(-2.67%)
Jun 05, 2006
2.416
2.460
2.320
2.327
63,353,692
-0.10(-4.20%)
Jun 02, 2006
2.469
2.516
2.404
2.429
73,444,104
-0.04(-1.45%)
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.