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
Kopin Cp
(NQ:
KOPN
)
0.7048
-0.0148 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2003
3.980
4.270
3.970
4.181
733,300
+0.16(+4.00%)
Jan 30, 2003
4.050
4.121
4.000
4.020
300,130
+0.01(+0.25%)
Jan 29, 2003
4.000
4.220
3.920
4.010
278,500
-0.08(-1.96%)
Jan 28, 2003
3.850
4.150
3.730
4.090
414,900
+0.34(+9.07%)
Jan 27, 2003
3.930
3.970
3.740
3.750
398,600
-0.20(-5.06%)
Jan 24, 2003
4.030
4.040
3.930
3.950
343,500
-0.09(-2.25%)
Jan 23, 2003
4.060
4.080
3.960
4.041
290,200
+0.06(+1.53%)
Jan 22, 2003
4.010
4.040
3.910
3.980
472,900
-0.02(-0.50%)
Jan 21, 2003
4.030
4.150
3.970
4.000
926,900
+0.00(+0.03%)
Jan 17, 2003
4.160
4.200
3.960
3.999
817,600
-0.25(-5.91%)
Jan 16, 2003
4.230
4.321
4.120
4.250
261,100
+0.01(+0.24%)
Jan 15, 2003
4.320
4.370
4.130
4.240
277,100
-0.06(-1.40%)
Jan 14, 2003
4.210
4.390
4.200
4.300
416,300
+0.10(+2.38%)
Jan 13, 2003
4.390
4.410
4.170
4.200
449,400
-0.03(-0.71%)
Jan 10, 2003
4.100
4.360
4.090
4.230
437,700
+0.12(+2.92%)
Jan 09, 2003
4.190
4.350
4.080
4.110
461,500
+0.02(+0.49%)
Jan 08, 2003
4.000
4.130
4.000
4.090
482,600
+0.06(+1.49%)
Jan 07, 2003
4.440
4.630
3.970
4.030
1,456,800
-0.39(-8.82%)
Jan 06, 2003
4.130
4.440
4.050
4.420
497,400
+0.30(+7.28%)
Jan 03, 2003
4.240
4.320
4.060
4.120
381,000
-0.08(-1.90%)
Jan 02, 2003
3.920
4.290
3.920
4.200
446,200
+0.28(+7.14%)
Dec 31, 2002
3.840
4.090
3.800
3.920
391,400
-0.10(-2.49%)
Dec 30, 2002
4.000
4.090
3.800
4.020
512,300
+0.01(+0.25%)
Dec 27, 2002
4.090
4.160
3.990
4.010
324,600
-0.09(-2.20%)
Dec 26, 2002
4.030
4.190
4.010
4.100
388,600
+0.07(+1.74%)
Dec 24, 2002
4.040
4.050
3.890
4.030
190,400
-0.03(-0.74%)
Dec 23, 2002
4.230
4.220
4.000
4.060
664,000
-0.10(-2.40%)
Dec 20, 2002
4.230
4.400
4.080
4.160
404,700
+0.01(+0.24%)
Dec 19, 2002
4.010
4.160
4.010
4.150
330,900
+0.14(+3.49%)
Dec 18, 2002
4.140
4.150
3.900
4.010
548,600
-0.22(-5.13%)
Dec 17, 2002
4.310
4.422
4.130
4.227
402,600
-0.02(-0.54%)
Dec 16, 2002
4.050
4.280
4.000
4.250
447,400
+0.23(+5.70%)
Dec 13, 2002
4.100
4.200
4.000
4.021
535,700
-0.13(-3.11%)
Dec 12, 2002
4.160
4.280
4.090
4.150
368,200
+0.04(+0.97%)
Dec 11, 2002
4.160
4.280
4.020
4.110
784,800
-0.07(-1.67%)
Dec 10, 2002
4.150
4.290
4.080
4.180
729,100
+0.01(+0.24%)
Dec 09, 2002
4.500
4.590
4.100
4.170
695,400
-0.34(-7.54%)
Dec 06, 2002
4.540
4.620
4.310
4.510
448,100
-0.06(-1.31%)
Dec 05, 2002
4.550
4.790
4.480
4.570
659,400
-0.07(-1.53%)
Dec 04, 2002
4.700
4.740
4.460
4.641
757,700
-0.42(-8.30%)
Dec 03, 2002
5.330
5.400
4.970
5.061
998,600
-0.37(-6.80%)
Dec 02, 2002
5.450
5.750
5.300
5.430
1,074,300
+0.15(+2.84%)
Nov 29, 2002
5.600
5.640
5.250
5.280
435,300
-0.18(-3.30%)
Nov 27, 2002
5.460
5.800
5.430
5.460
1,013,700
+0.01(+0.18%)
Nov 26, 2002
5.780
5.870
5.290
5.450
889,200
-0.32(-5.55%)
Nov 25, 2002
5.661
5.819
5.560
5.770
510,600
+0.17(+3.04%)
Nov 22, 2002
5.630
5.680
5.400
5.600
1,264,600
-0.11(-1.93%)
Nov 21, 2002
5.500
5.900
5.490
5.710
906,000
+0.37(+6.93%)
Nov 20, 2002
5.240
5.420
5.180
5.340
525,900
+0.19(+3.69%)
Nov 19, 2002
5.400
5.400
5.050
5.150
438,100
-0.16(-3.01%)
Nov 18, 2002
5.600
5.670
5.310
5.310
867,900
-0.05(-0.93%)
Nov 15, 2002
5.020
5.450
5.010
5.360
861,700
+0.07(+1.32%)
Nov 14, 2002
4.880
5.370
4.870
5.290
1,227,900
+0.51(+10.67%)
Nov 13, 2002
4.540
4.850
4.350
4.780
650,900
+0.16(+3.46%)
Nov 12, 2002
4.350
4.680
4.340
4.620
391,800
+0.27(+6.21%)
Nov 11, 2002
4.510
4.570
4.250
4.350
426,300
-0.16(-3.55%)
Nov 08, 2002
4.710
4.770
4.420
4.510
1,060,100
-0.08(-1.74%)
Nov 07, 2002
4.750
4.900
4.570
4.590
1,231,800
-0.27(-5.56%)
Nov 06, 2002
4.600
5.100
4.600
4.860
1,211,300
+0.33(+7.28%)
Nov 05, 2002
4.350
4.590
4.300
4.530
854,500
+0.13(+2.95%)
Nov 04, 2002
4.300
4.780
4.300
4.400
1,130,100
+0.28(+6.80%)
Nov 01, 2002
3.660
4.150
3.560
4.120
1,318,300
+0.41(+11.05%)
Oct 31, 2002
3.870
3.890
3.610
3.710
1,235,204
-0.19(-4.87%)
Oct 30, 2002
3.390
3.960
3.390
3.900
2,024,400
+0.85(+27.87%)
Oct 29, 2002
3.100
3.190
2.830
3.050
832,400
-0.10(-3.17%)
Oct 28, 2002
3.240
3.290
3.060
3.150
757,100
+0.02(+0.64%)
Oct 25, 2002
2.950
3.230
2.700
3.130
4,558,600
-1.41(-31.06%)
Oct 23, 2002
4.240
4.640
4.210
4.540
385,600
+0.28(+6.57%)
Oct 22, 2002
4.100
4.540
3.900
4.260
1,263,700
+0.11(+2.65%)
Oct 21, 2002
3.860
4.250
3.820
4.150
1,184,000
+0.30(+7.79%)
Oct 18, 2002
3.970
4.050
3.680
3.850
615,400
-0.15(-3.75%)
Oct 17, 2002
3.750
4.039
3.660
4.000
944,100
+0.68(+20.48%)
Oct 16, 2002
3.450
3.609
3.240
3.320
567,148
-0.52(-13.52%)
Oct 15, 2002
3.550
3.970
3.490
3.839
944,500
+0.59(+18.00%)
Oct 14, 2002
3.250
3.500
3.000
3.253
860,100
+0.00(+0.10%)
Oct 11, 2002
2.750
3.300
2.740
3.250
1,613,100
+0.55(+20.33%)
Oct 10, 2002
2.520
2.843
2.330
2.701
1,224,144
+0.19(+7.61%)
Oct 09, 2002
2.050
2.590
2.000
2.510
4,435,700
+0.51(+25.50%)
Oct 08, 2002
2.750
2.750
1.930
2.000
2,394,200
-0.48(-19.35%)
Oct 07, 2002
3.030
3.060
2.390
2.480
1,325,500
-0.57(-18.69%)
Oct 04, 2002
3.130
3.200
2.830
3.050
709,300
+0.06(+2.01%)
Oct 03, 2002
3.390
3.510
2.980
2.990
935,800
-0.33(-9.94%)
Oct 02, 2002
3.500
3.779
3.280
3.320
716,000
-0.21(-5.95%)
Oct 01, 2002
3.600
3.630
3.310
3.530
812,714
+0.05(+1.44%)
Sep 30, 2002
3.870
3.960
3.250
3.480
1,122,500
-0.46(-11.68%)
Sep 27, 2002
4.310
4.400
3.860
3.940
424,200
-0.37(-8.58%)
Sep 26, 2002
4.480
4.700
4.040
4.310
411,600
-0.10(-2.27%)
Sep 25, 2002
4.210
4.440
4.081
4.410
471,000
+0.43(+10.80%)
Sep 24, 2002
3.920
4.400
3.750
3.980
1,190,562
-0.05(-1.24%)
Sep 23, 2002
4.320
4.500
3.930
4.030
1,204,588
-0.60(-12.96%)
Sep 20, 2002
4.650
4.890
4.600
4.630
707,022
-0.07(-1.49%)
Sep 19, 2002
5.300
5.353
4.660
4.700
847,100
-0.65(-12.15%)
Sep 18, 2002
5.601
5.601
5.300
5.350
755,700
-0.25(-4.46%)
Sep 17, 2002
5.760
5.860
5.571
5.600
544,500
-0.05(-0.88%)
Sep 16, 2002
5.950
6.030
5.640
5.650
310,900
-0.28(-4.71%)
Sep 13, 2002
5.810
6.090
5.720
5.929
270,283
+0.09(+1.52%)
Sep 12, 2002
6.260
6.260
5.840
5.840
242,000
-0.42(-6.71%)
Sep 11, 2002
6.130
6.580
6.080
6.260
410,800
+0.13(+2.10%)
Sep 10, 2002
5.820
6.150
5.600
6.131
591,170
+0.49(+8.71%)
Sep 09, 2002
5.840
5.950
5.640
5.640
392,480
-0.23(-3.92%)
Sep 06, 2002
5.910
6.119
5.800
5.870
453,886
+0.19(+3.35%)
Sep 05, 2002
5.940
6.030
5.680
5.680
365,454
-0.49(-7.94%)
Sep 04, 2002
5.780
6.190
5.630
6.170
357,285
+0.44(+7.68%)
Sep 03, 2002
6.100
6.100
5.610
5.730
563,964
-0.48(-7.73%)
Aug 30, 2002
6.410
6.569
6.200
6.210
285,301
-0.37(-5.62%)
Aug 29, 2002
6.330
6.750
6.210
6.580
367,707
+0.13(+2.02%)
Aug 28, 2002
6.900
6.901
6.450
6.450
351,500
-0.48(-6.93%)
Aug 27, 2002
7.440
7.480
6.930
6.930
293,272
-0.46(-6.22%)
Aug 26, 2002
7.130
7.420
6.910
7.390
308,996
+0.31(+4.38%)
Aug 23, 2002
7.460
7.460
7.070
7.080
311,980
-0.32(-4.32%)
Aug 22, 2002
7.430
7.600
7.241
7.400
584,189
+0.01(+0.14%)
Aug 21, 2002
7.000
7.450
7.000
7.390
416,841
+0.28(+3.94%)
Aug 20, 2002
7.500
7.560
7.020
7.110
467,649
+0.28(+4.10%)
Aug 16, 2002
6.281
6.980
6.180
6.830
530,558
+0.50(+7.90%)
Aug 15, 2002
6.440
6.549
6.180
6.330
620,519
-0.05(-0.78%)
Aug 14, 2002
6.510
6.550
6.160
6.380
926,600
+0.10(+1.59%)
Aug 13, 2002
6.490
6.860
6.280
6.280
564,800
-0.21(-3.24%)
Aug 12, 2002
6.400
6.620
6.220
6.490
303,836
+0.20(+3.18%)
Aug 07, 2002
6.550
6.679
5.880
6.290
642,000
-0.09(-1.41%)
Aug 06, 2002
5.750
6.460
5.680
6.380
657,900
+0.83(+14.95%)
Aug 05, 2002
6.060
6.210
5.520
5.550
491,056
-0.55(-9.02%)
Aug 02, 2002
6.340
6.400
6.070
6.100
236,007
-0.18(-2.87%)
Aug 01, 2002
6.520
6.720
6.260
6.280
612,100
-0.26(-3.98%)
Jul 31, 2002
6.830
7.420
6.530
6.540
1,779,800
-0.37(-5.35%)
Jul 30, 2002
5.600
6.919
5.510
6.910
1,848,600
+1.21(+21.23%)
Jul 29, 2002
5.770
6.200
5.370
5.700
1,682,400
+0.02(+0.35%)
Jul 26, 2002
5.810
5.950
5.650
5.680
1,027,599
+0.28(+5.17%)
Jul 25, 2002
6.100
6.220
5.390
5.401
971,000
-0.75(-12.18%)
Jul 24, 2002
5.990
6.170
5.750
6.150
885,100
+0.09(+1.49%)
Jul 23, 2002
6.120
6.340
5.960
6.060
855,568
-0.08(-1.30%)
Jul 22, 2002
6.050
6.250
5.940
6.140
468,100
-0.04(-0.65%)
Jul 19, 2002
5.900
6.400
5.770
6.180
523,500
-0.07(-1.12%)
Jul 17, 2002
6.330
6.600
5.980
6.250
538,300
+0.40(+6.84%)
Jul 12, 2002
6.070
6.200
5.760
5.850
664,600
-0.16(-2.66%)
Jul 11, 2002
5.410
6.070
5.300
6.010
585,200
+0.62(+11.50%)
Jul 10, 2002
6.090
6.220
5.300
5.390
1,106,600
-0.60(-10.02%)
Jul 09, 2002
6.050
6.125
5.900
5.990
344,100
-0.06(-0.99%)
Jul 08, 2002
6.400
6.400
6.050
6.050
325,300
-0.35(-5.47%)
Jul 05, 2002
6.080
6.430
6.080
6.400
183,200
+0.47(+7.93%)
Jul 04, 2002
5.790
6.100
5.610
5.930
409,200
+0.00(+0.00%)
Jul 03, 2002
5.790
6.100
5.610
5.930
409,200
+0.14(+2.42%)
Jul 02, 2002
6.050
6.050
5.600
5.790
680,900
-0.31(-5.08%)
Jul 01, 2002
6.550
6.630
5.950
6.100
479,300
-0.50(-7.58%)
Jun 28, 2002
6.390
6.720
6.320
6.600
554,300
+0.20(+3.12%)
Jun 27, 2002
6.360
6.560
5.950
6.400
540,300
+0.30(+4.92%)
Jun 26, 2002
5.630
6.170
5.400
6.100
879,000
+0.05(+0.83%)
Jun 25, 2002
6.730
6.800
5.950
6.050
1,162,100
-0.48(-7.35%)
Jun 21, 2002
6.640
6.690
6.410
6.530
1,076,300
+0.11(+1.71%)
Jun 20, 2002
6.610
6.690
6.400
6.420
490,200
-0.18(-2.73%)
Jun 19, 2002
6.990
7.040
6.590
6.600
726,100
-0.60(-8.33%)
Jun 18, 2002
7.320
7.450
7.150
7.200
341,200
-0.07(-0.96%)
Jun 17, 2002
6.990
7.350
6.990
7.270
352,000
+0.39(+5.67%)
Jun 14, 2002
6.780
7.000
6.400
6.880
526,800
-0.18(-2.55%)
Jun 12, 2002
6.470
7.120
6.200
7.060
1,046,000
+0.58(+8.95%)
Jun 11, 2002
7.110
7.330
6.360
6.480
664,800
-0.52(-7.43%)
Jun 10, 2002
7.420
7.450
7.000
7.000
458,400
-0.09(-1.27%)
Jun 07, 2002
6.800
7.180
6.410
7.090
1,257,900
+0.02(+0.28%)
Jun 06, 2002
7.570
7.640
7.000
7.070
590,900
-0.73(-9.36%)
Jun 05, 2002
7.500
7.810
7.376
7.800
498,800
+0.05(+0.65%)
May 31, 2002
8.090
8.130
7.720
7.750
388,100
-0.37(-4.56%)
May 28, 2002
8.110
8.230
7.910
8.120
354,900
+0.04(+0.50%)
May 27, 2002
8.270
8.280
8.040
8.080
407,600
+0.00(+0.00%)
May 24, 2002
8.270
8.280
8.040
8.080
405,300
-0.30(-3.58%)
May 23, 2002
8.130
8.420
7.861
8.380
453,900
+0.35(+4.36%)
May 22, 2002
7.990
8.190
7.750
8.030
567,200
+0.01(+0.12%)
May 21, 2002
8.330
8.540
8.010
8.020
375,700
-0.45(-5.31%)
May 20, 2002
8.600
8.600
8.340
8.470
444,400
-0.25(-2.87%)
May 17, 2002
8.800
8.950
8.500
8.720
555,000
-0.05(-0.57%)
May 16, 2002
8.340
8.790
8.330
8.770
648,100
+0.24(+2.81%)
May 15, 2002
8.260
8.750
8.140
8.530
918,200
+0.18(+2.16%)
May 14, 2002
8.100
8.200
7.680
8.350
833,700
+0.69(+9.01%)
May 13, 2002
7.020
7.700
6.950
7.660
528,700
+0.61(+8.65%)
May 10, 2002
7.500
7.660
6.980
7.050
577,600
-0.38(-5.11%)
May 09, 2002
8.130
8.240
7.360
7.430
779,000
-0.76(-9.28%)
May 08, 2002
7.480
8.190
7.480
8.190
946,200
+1.19(+17.00%)
May 07, 2002
6.920
7.170
6.610
7.000
917,700
+0.12(+1.74%)
May 06, 2002
7.460
7.550
6.850
6.880
645,900
-0.59(-7.90%)
May 03, 2002
7.670
7.760
7.380
7.470
428,400
-0.12(-1.58%)
May 02, 2002
7.700
7.890
7.580
7.590
517,000
+0.00(+0.00%)
May 01, 2002
7.790
7.940
7.390
7.590
1,006,300
-0.35(-4.41%)
Apr 30, 2002
7.740
8.200
7.710
7.940
975,600
+0.04(+0.51%)
Apr 29, 2002
8.350
8.400
7.800
7.900
685,500
-0.38(-4.59%)
Apr 26, 2002
9.050
9.150
8.250
8.280
583,800
-0.58(-6.55%)
Apr 25, 2002
8.999
9.050
8.530
8.860
431,600
-0.04(-0.45%)
Apr 24, 2002
8.990
9.400
8.730
8.900
966,300
+0.32(+3.73%)
Apr 23, 2002
8.850
8.920
8.550
8.580
449,000
-0.26(-2.94%)
Apr 22, 2002
9.240
9.250
8.800
8.840
313,200
-0.42(-4.54%)
Apr 19, 2002
9.590
9.880
9.250
9.260
397,500
-0.25(-2.63%)
Apr 18, 2002
9.380
9.610
9.160
9.510
1,037,800
-0.11(-1.14%)
Apr 17, 2002
9.490
9.890
9.440
9.620
1,143,700
+0.34(+3.66%)
Apr 16, 2002
8.660
9.350
8.660
9.280
879,600
+0.84(+9.95%)
Apr 15, 2002
8.340
8.580
8.090
8.440
394,500
+0.12(+1.44%)
Apr 12, 2002
7.720
8.350
7.710
8.320
773,100
+0.69(+9.06%)
Apr 11, 2002
8.120
8.140
7.550
7.629
620,400
-0.53(-6.51%)
Apr 10, 2002
8.200
8.360
7.720
8.160
1,043,000
-0.10(-1.21%)
Apr 09, 2002
8.410
8.720
8.020
8.260
465,400
-0.02(-0.24%)
Apr 08, 2002
8.260
8.450
7.850
8.280
520,800
-0.04(-0.48%)
Apr 05, 2002
8.690
8.810
8.280
8.320
306,700
-0.30(-3.48%)
Apr 04, 2002
8.520
8.900
8.250
8.620
691,000
+0.07(+0.82%)
Apr 03, 2002
9.050
9.060
8.390
8.550
725,400
-0.45(-5.00%)
Apr 02, 2002
9.230
9.480
8.950
9.000
795,200
-0.02(-0.22%)
Apr 01, 2002
9.080
9.140
8.750
9.020
463,500
-0.09(-0.99%)
Mar 29, 2002
9.260
9.400
8.960
9.110
559,300
+0.00(+0.00%)
Mar 28, 2002
9.260
9.400
8.960
9.110
558,800
+0.09(+1.00%)
Mar 27, 2002
9.200
9.420
8.980
9.020
583,400
+0.08(+0.89%)
Mar 26, 2002
8.680
9.100
8.570
8.940
471,100
+0.35(+4.07%)
Mar 25, 2002
9.040
9.110
8.560
8.590
499,900
-0.45(-4.98%)
Mar 22, 2002
9.190
9.260
8.861
9.040
583,100
+0.00(+0.00%)
Mar 21, 2002
9.040
9.240
8.680
9.040
785,400
+0.08(+0.89%)
Mar 20, 2002
9.250
9.340
8.960
8.960
1,033,900
-0.51(-5.39%)
Mar 19, 2002
9.700
9.940
9.380
9.470
653,000
-0.08(-0.84%)
Mar 18, 2002
9.760
9.860
9.360
9.550
496,400
+0.05(+0.53%)
Mar 15, 2002
9.330
9.500
9.050
9.500
624,100
+0.11(+1.17%)
Mar 14, 2002
9.410
9.750
9.300
9.390
601,700
+0.00(+0.00%)
Mar 13, 2002
9.560
9.650
9.130
9.390
740,300
-0.42(-4.28%)
Mar 12, 2002
10.18
10.19
9.650
9.810
1,277,600
-0.87(-8.15%)
Mar 11, 2002
10.69
10.93
10.35
10.68
1,021,400
+0.06(+0.56%)
Mar 08, 2002
10.05
10.72
9.790
10.62
1,356,400
+0.94(+9.71%)
Mar 07, 2002
10.15
10.61
9.500
9.680
1,127,300
-0.34(-3.39%)
Mar 06, 2002
9.350
10.15
9.200
10.02
1,537,200
+0.67(+7.17%)
Mar 05, 2002
9.150
9.730
8.809
9.350
1,111,600
+0.37(+4.12%)
Mar 04, 2002
8.130
9.180
8.030
8.980
1,655,500
+1.01(+12.67%)
Mar 01, 2002
7.400
8.000
7.350
7.970
2,499,900
+0.65(+8.88%)
Feb 28, 2002
8.150
8.230
7.270
7.320
1,452,700
-0.85(-10.40%)
Feb 27, 2002
8.450
9.000
8.110
8.170
974,800
-0.10(-1.21%)
Feb 26, 2002
8.170
8.550
7.910
8.270
1,016,000
+0.37(+4.68%)
Feb 25, 2002
7.900
8.040
7.610
7.900
933,100
-0.01(-0.13%)
Feb 22, 2002
8.080
8.150
7.720
7.910
780,400
-0.03(-0.38%)
Feb 21, 2002
9.010
9.010
7.940
7.940
1,102,800
-0.95(-10.69%)
Feb 20, 2002
9.020
9.220
8.430
8.890
1,055,600
-0.07(-0.78%)
Feb 19, 2002
9.540
9.550
8.850
8.960
782,900
-0.64(-6.67%)
Feb 18, 2002
9.790
9.910
9.250
9.600
1,588,100
+0.00(+0.00%)
Feb 15, 2002
9.790
9.910
9.250
9.600
1,588,000
+0.25(+2.67%)
Feb 14, 2002
9.800
10.20
9.340
9.350
1,515,100
-0.35(-3.61%)
Feb 13, 2002
9.800
9.990
9.540
9.700
1,014,200
-0.01(-0.10%)
Feb 12, 2002
10.05
10.10
9.550
9.710
1,737,900
-0.24(-2.41%)
Feb 11, 2002
10.03
10.06
9.700
9.950
1,092,400
+0.41(+4.30%)
Feb 08, 2002
9.180
9.640
8.860
9.540
1,189,300
+0.77(+8.78%)
Feb 07, 2002
9.110
9.410
8.710
8.770
1,304,700
-0.18(-2.01%)
Feb 06, 2002
10.16
10.29
8.930
8.950
1,633,900
-0.92(-9.32%)
Feb 05, 2002
10.21
10.27
9.610
9.870
1,129,700
-0.55(-5.28%)
Feb 04, 2002
11.25
11.40
10.15
10.42
905,800
-0.93(-8.19%)
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.