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
)
0.7910
-0.0090 (-1.13%)
Streaming Delayed Price
Updated: 1:05 PM EDT, Jun 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 (%)
Nov 30, 2015
2.940
2.960
2.850
2.870
146,734
-0.08(-2.71%)
Nov 27, 2015
2.930
2.970
2.910
2.950
35,782
+0.00(+0.00%)
Nov 25, 2015
2.900
2.950
2.950
2.950
80,200
+0.05(+1.72%)
Nov 24, 2015
2.850
2.950
2.830
2.900
80,348
+0.03(+1.05%)
Nov 23, 2015
2.830
2.890
2.830
2.870
90,005
+0.02(+0.70%)
Nov 20, 2015
2.860
2.900
2.830
2.850
114,503
+0.01(+0.35%)
Nov 19, 2015
2.840
2.880
2.820
2.840
51,304
-0.02(-0.70%)
Nov 18, 2015
2.780
2.910
2.780
2.860
218,616
+0.07(+2.51%)
Nov 17, 2015
2.888
2.890
2.790
2.790
145,713
-0.11(-3.79%)
Nov 16, 2015
2.890
2.950
2.870
2.900
126,372
-0.01(-0.34%)
Nov 13, 2015
2.880
2.930
2.870
2.910
44,087
-0.01(-0.34%)
Nov 12, 2015
2.980
2.990
2.920
2.920
125,315
-0.09(-2.99%)
Nov 11, 2015
3.000
3.040
2.960
3.010
51,007
+0.01(+0.33%)
Nov 10, 2015
3.080
3.080
3.000
3.000
116,656
-0.09(-2.91%)
Nov 09, 2015
3.130
3.130
3.040
3.090
46,390
-0.04(-1.28%)
Nov 06, 2015
3.020
3.150
2.990
3.130
118,346
+0.07(+2.29%)
Nov 05, 2015
3.000
3.070
3.000
3.060
61,270
+0.03(+0.99%)
Nov 04, 2015
3.020
3.050
2.960
3.030
182,447
-0.02(-0.66%)
Nov 03, 2015
2.970
3.150
2.870
3.050
310,790
+0.19(+6.64%)
Nov 02, 2015
2.650
2.880
2.650
2.860
249,216
+0.19(+7.12%)
Oct 30, 2015
2.790
2.840
2.660
2.670
310,714
-0.10(-3.61%)
Oct 29, 2015
2.910
2.935
2.750
2.770
274,294
-0.17(-5.78%)
Oct 28, 2015
2.890
3.000
2.840
2.940
216,202
+0.07(+2.44%)
Oct 27, 2015
2.950
3.000
2.860
2.870
129,262
-0.09(-3.04%)
Oct 26, 2015
3.060
3.080
2.950
2.960
148,761
-0.13(-4.21%)
Oct 23, 2015
3.090
3.135
3.010
3.090
175,428
-0.01(-0.32%)
Oct 22, 2015
3.030
3.130
3.030
3.100
214,121
+0.07(+2.31%)
Oct 21, 2015
3.110
3.130
3.010
3.030
71,063
-0.08(-2.57%)
Oct 20, 2015
3.060
3.130
3.040
3.110
59,620
+0.02(+0.65%)
Oct 19, 2015
3.060
3.100
3.040
3.090
53,965
+0.00(+0.00%)
Oct 16, 2015
3.120
3.120
3.000
3.090
91,698
-0.01(-0.32%)
Oct 15, 2015
2.960
3.100
2.960
3.100
103,412
+0.13(+4.38%)
Oct 14, 2015
2.950
3.020
2.910
2.970
119,427
-0.01(-0.34%)
Oct 13, 2015
3.050
3.060
2.860
2.980
137,588
-0.09(-2.93%)
Oct 12, 2015
3.080
3.090
3.000
3.070
80,626
-0.03(-0.97%)
Oct 09, 2015
3.120
3.130
3.020
3.100
127,377
+0.00(+0.00%)
Oct 08, 2015
3.050
3.110
3.010
3.100
224,611
+0.03(+0.98%)
Oct 07, 2015
3.030
3.110
3.000
3.070
158,536
+0.04(+1.32%)
Oct 06, 2015
3.080
3.090
2.990
3.030
166,082
-0.04(-1.30%)
Oct 05, 2015
2.960
3.085
2.900
3.070
241,549
+0.14(+4.78%)
Oct 02, 2015
2.980
3.000
2.890
2.930
198,159
-0.06(-2.01%)
Oct 01, 2015
3.140
3.160
2.956
2.990
207,873
-0.15(-4.78%)
Sep 30, 2015
3.170
3.190
3.100
3.140
185,382
+0.01(+0.32%)
Sep 29, 2015
3.160
3.200
3.100
3.130
100,158
-0.05(-1.57%)
Sep 28, 2015
3.210
3.230
3.130
3.180
140,818
-0.04(-1.24%)
Sep 25, 2015
3.300
3.300
3.160
3.220
98,840
-0.05(-1.53%)
Sep 24, 2015
3.070
3.280
3.030
3.270
192,714
+0.16(+5.14%)
Sep 23, 2015
3.150
3.150
3.069
3.110
92,705
-0.02(-0.64%)
Sep 22, 2015
3.150
3.150
3.070
3.130
73,891
-0.04(-1.26%)
Sep 21, 2015
3.170
3.230
3.050
3.170
79,702
+0.03(+0.96%)
Sep 18, 2015
3.100
3.210
3.100
3.140
224,337
-0.01(-0.32%)
Sep 17, 2015
3.180
3.290
3.140
3.150
238,232
-0.03(-0.94%)
Sep 16, 2015
3.200
3.250
3.120
3.180
131,016
-0.01(-0.31%)
Sep 15, 2015
3.070
3.190
3.050
3.190
95,009
+0.12(+3.91%)
Sep 14, 2015
3.120
3.120
3.040
3.070
89,706
-0.05(-1.60%)
Sep 11, 2015
3.090
3.130
3.050
3.120
76,229
-0.01(-0.32%)
Sep 10, 2015
3.130
3.200
3.070
3.130
156,483
+0.01(+0.32%)
Sep 09, 2015
3.180
3.230
3.110
3.120
233,260
+0.00(+0.00%)
Sep 08, 2015
3.120
3.180
3.100
3.120
155,469
+0.07(+2.30%)
Sep 04, 2015
3.020
3.050
3.050
3.050
91,800
+0.01(+0.33%)
Sep 03, 2015
3.020
3.140
2.990
3.040
164,068
+0.00(+0.00%)
Sep 02, 2015
3.000
3.050
2.910
3.040
170,450
+0.08(+2.70%)
Sep 01, 2015
3.040
3.100
2.910
2.960
251,708
-0.14(-4.52%)
Aug 31, 2015
3.070
3.120
3.030
3.100
264,373
+0.04(+1.31%)
Aug 28, 2015
2.820
3.060
2.820
3.060
182,821
+0.22(+7.75%)
Aug 27, 2015
2.850
2.955
2.820
2.840
215,120
-0.01(-0.35%)
Aug 26, 2015
2.850
2.850
2.745
2.850
205,224
+0.10(+3.64%)
Aug 25, 2015
3.000
3.000
2.720
2.750
200,076
-0.03(-1.08%)
Aug 24, 2015
2.820
2.930
2.750
2.780
454,514
-0.10(-3.30%)
Aug 21, 2015
2.860
2.950
2.840
2.875
394,588
+0.02(+0.52%)
Aug 20, 2015
2.930
2.970
2.835
2.860
330,228
+0.02(+0.70%)
Aug 19, 2015
2.850
2.900
2.810
2.840
203,791
-0.01(-0.35%)
Aug 18, 2015
2.810
2.980
2.770
2.850
473,336
+0.06(+2.15%)
Aug 17, 2015
2.660
2.874
2.660
2.790
840,218
+0.13(+4.89%)
Aug 14, 2015
2.660
2.750
2.640
2.660
356,469
-0.01(-0.37%)
Aug 13, 2015
2.810
2.820
2.660
2.670
256,822
-0.14(-4.98%)
Aug 12, 2015
2.600
2.820
2.500
2.810
539,265
+0.21(+8.08%)
Aug 11, 2015
2.740
2.750
2.590
2.600
279,293
-0.16(-5.80%)
Aug 10, 2015
2.780
2.920
2.730
2.760
246,838
-0.02(-0.72%)
Aug 07, 2015
2.800
2.880
2.780
2.780
145,365
-0.05(-1.77%)
Aug 06, 2015
2.880
2.920
2.760
2.830
285,539
-0.07(-2.41%)
Aug 05, 2015
3.100
3.100
2.880
2.900
260,994
-0.17(-5.54%)
Aug 04, 2015
2.850
3.230
2.850
3.070
537,136
+0.29(+10.43%)
Aug 03, 2015
3.010
3.090
2.780
2.780
295,776
-0.20(-6.71%)
Jul 31, 2015
3.010
3.080
2.970
2.980
154,695
-0.04(-1.32%)
Jul 30, 2015
2.950
3.060
2.950
3.020
120,708
+0.07(+2.37%)
Jul 29, 2015
2.960
3.100
2.950
2.950
141,113
-0.01(-0.34%)
Jul 28, 2015
2.940
3.000
2.886
2.960
120,804
+0.02(+0.68%)
Jul 27, 2015
2.950
3.000
2.940
2.940
83,105
-0.01(-0.34%)
Jul 24, 2015
3.010
3.090
2.950
2.950
206,509
-0.08(-2.64%)
Jul 23, 2015
3.040
3.110
3.020
3.030
86,919
-0.01(-0.33%)
Jul 22, 2015
3.160
3.170
2.980
3.040
247,436
-0.12(-3.80%)
Jul 21, 2015
3.160
3.230
3.150
3.160
113,167
-0.02(-0.63%)
Jul 20, 2015
3.300
3.310
3.140
3.180
182,635
-0.10(-3.05%)
Jul 17, 2015
3.320
3.360
3.260
3.280
95,817
-0.02(-0.61%)
Jul 16, 2015
3.300
3.330
3.265
3.300
128,840
+0.01(+0.30%)
Jul 15, 2015
3.400
3.410
3.270
3.290
91,817
-0.12(-3.52%)
Jul 14, 2015
3.410
3.450
3.300
3.410
125,381
-0.03(-0.87%)
Jul 13, 2015
3.360
3.450
3.340
3.440
129,142
+0.11(+3.30%)
Jul 10, 2015
3.270
3.350
3.270
3.330
98,898
+0.08(+2.46%)
Jul 09, 2015
3.320
3.400
3.250
3.250
248,521
-0.05(-1.52%)
Jul 08, 2015
3.320
3.410
3.250
3.300
566,772
-0.04(-1.20%)
Jul 07, 2015
3.410
3.420
3.300
3.340
194,242
-0.05(-1.47%)
Jul 06, 2015
3.370
3.420
3.350
3.390
138,205
+0.03(+0.89%)
Jul 02, 2015
3.440
3.360
3.360
3.360
90,100
-0.05(-1.47%)
Jul 01, 2015
3.450
3.500
3.380
3.410
157,967
-0.04(-1.16%)
Jun 30, 2015
3.430
3.480
3.380
3.450
141,022
+0.03(+0.88%)
Jun 29, 2015
3.610
3.610
3.410
3.420
155,629
-0.19(-5.26%)
Jun 26, 2015
3.710
3.710
3.540
3.610
442,985
-0.08(-2.17%)
Jun 25, 2015
3.690
3.700
3.600
3.690
86,499
+0.04(+1.10%)
Jun 24, 2015
3.690
3.690
3.615
3.650
131,658
-0.02(-0.54%)
Jun 23, 2015
3.670
3.730
3.630
3.670
135,213
+0.02(+0.55%)
Jun 22, 2015
3.590
3.730
3.590
3.650
395,429
+0.07(+1.96%)
Jun 19, 2015
3.640
3.640
3.540
3.580
281,491
-0.05(-1.38%)
Jun 18, 2015
3.680
3.720
3.580
3.630
275,119
-0.02(-0.55%)
Jun 17, 2015
3.590
3.650
3.550
3.650
132,263
+0.09(+2.53%)
Jun 16, 2015
3.550
3.590
3.500
3.560
108,214
+0.02(+0.56%)
Jun 15, 2015
3.560
3.570
3.500
3.540
114,672
-0.05(-1.39%)
Jun 12, 2015
3.580
3.600
3.510
3.590
118,468
+0.02(+0.56%)
Jun 11, 2015
3.520
3.580
3.510
3.570
76,668
+0.03(+0.85%)
Jun 10, 2015
3.520
3.600
3.500
3.540
240,260
+0.05(+1.43%)
Jun 09, 2015
3.480
3.520
3.380
3.490
168,092
+0.04(+1.16%)
Jun 08, 2015
3.620
3.660
3.430
3.450
323,719
-0.14(-3.90%)
Jun 05, 2015
3.490
3.610
3.400
3.590
371,120
+0.12(+3.46%)
Jun 04, 2015
3.460
3.500
3.430
3.470
114,666
-0.05(-1.42%)
Jun 03, 2015
3.490
3.560
3.430
3.520
133,611
+0.06(+1.73%)
Jun 02, 2015
3.420
3.500
3.400
3.460
80,578
+0.00(+0.00%)
Jun 01, 2015
3.520
3.520
3.360
3.460
364,693
-0.02(-0.57%)
May 29, 2015
3.470
3.519
3.430
3.480
108,030
-0.01(-0.29%)
May 28, 2015
3.510
3.550
3.432
3.490
99,296
-0.01(-0.29%)
May 27, 2015
3.500
3.500
3.412
3.500
79,738
+0.04(+1.16%)
May 26, 2015
3.430
3.520
3.300
3.460
185,936
-0.01(-0.29%)
May 22, 2015
3.540
3.470
3.470
3.470
118,300
-0.06(-1.70%)
May 21, 2015
3.520
3.600
3.520
3.530
86,494
-0.01(-0.28%)
May 20, 2015
3.590
3.600
3.530
3.540
116,422
-0.05(-1.39%)
May 19, 2015
3.700
3.706
3.590
3.590
98,923
-0.13(-3.49%)
May 18, 2015
3.630
3.750
3.620
3.720
132,225
+0.07(+1.92%)
May 15, 2015
3.660
3.750
3.630
3.650
112,402
-0.03(-0.82%)
May 14, 2015
3.710
3.720
3.632
3.680
128,190
+0.01(+0.27%)
May 13, 2015
3.680
3.730
3.600
3.670
146,694
+0.01(+0.27%)
May 12, 2015
3.600
3.680
3.520
3.660
171,992
+0.07(+1.95%)
May 11, 2015
3.600
3.670
3.570
3.590
121,637
-0.03(-0.83%)
May 08, 2015
3.800
3.800
3.590
3.620
144,524
-0.15(-3.98%)
May 07, 2015
3.670
3.790
3.670
3.770
284,841
+0.10(+2.72%)
May 06, 2015
3.530
3.710
3.530
3.670
356,033
+0.37(+11.21%)
May 05, 2015
3.360
3.460
3.300
3.300
210,945
-0.07(-2.08%)
May 04, 2015
3.350
3.465
3.330
3.370
181,655
+0.03(+0.90%)
May 01, 2015
3.370
3.500
3.340
3.340
127,302
+0.02(+0.60%)
Apr 30, 2015
3.480
3.540
3.320
3.320
212,011
-0.18(-5.14%)
Apr 29, 2015
3.550
3.620
3.480
3.500
137,051
-0.10(-2.78%)
Apr 28, 2015
3.560
3.620
3.550
3.600
92,823
+0.04(+1.12%)
Apr 27, 2015
3.620
3.750
3.560
3.560
116,407
-0.08(-2.20%)
Apr 24, 2015
3.660
3.710
3.610
3.640
91,384
-0.03(-0.82%)
Apr 23, 2015
3.610
3.670
3.590
3.670
107,660
+0.03(+0.82%)
Apr 22, 2015
3.630
3.660
3.560
3.640
33,623
-0.01(-0.27%)
Apr 21, 2015
3.760
3.760
3.630
3.650
53,728
-0.09(-2.41%)
Apr 20, 2015
3.670
3.780
3.552
3.740
112,931
+0.11(+3.03%)
Apr 17, 2015
3.680
3.710
3.600
3.630
112,570
-0.09(-2.42%)
Apr 16, 2015
3.670
3.755
3.620
3.720
77,150
+0.04(+1.09%)
Apr 15, 2015
3.630
3.760
3.610
3.680
140,372
+0.08(+2.22%)
Apr 14, 2015
3.580
3.640
3.530
3.600
103,963
+0.04(+1.12%)
Apr 13, 2015
3.720
3.730
3.530
3.560
115,459
-0.14(-3.78%)
Apr 10, 2015
3.650
3.799
3.600
3.700
114,008
+0.09(+2.49%)
Apr 09, 2015
3.580
3.610
3.550
3.610
44,749
+0.01(+0.28%)
Apr 08, 2015
3.540
3.620
3.502
3.600
70,475
+0.05(+1.41%)
Apr 07, 2015
3.600
3.650
3.520
3.550
90,037
-0.04(-1.11%)
Apr 06, 2015
3.610
3.730
3.560
3.590
86,925
-0.06(-1.64%)
Apr 02, 2015
3.620
3.650
3.650
3.650
132,300
+0.05(+1.39%)
Apr 01, 2015
3.470
3.640
3.430
3.600
221,482
+0.08(+2.27%)
Mar 31, 2015
3.520
3.610
3.460
3.520
70,631
-0.05(-1.40%)
Mar 30, 2015
3.480
3.580
3.431
3.570
163,246
+0.09(+2.59%)
Mar 27, 2015
3.460
3.520
3.410
3.480
121,312
+0.02(+0.58%)
Mar 26, 2015
3.460
3.540
3.450
3.460
129,754
-0.02(-0.57%)
Mar 25, 2015
3.630
3.660
3.460
3.480
192,381
-0.19(-5.18%)
Mar 24, 2015
3.690
3.718
3.620
3.670
130,896
-0.03(-0.81%)
Mar 23, 2015
3.670
3.720
3.650
3.700
138,315
+0.00(+0.00%)
Mar 20, 2015
3.720
3.770
3.700
3.700
216,782
+0.01(+0.27%)
Mar 19, 2015
3.750
3.780
3.670
3.690
113,336
-0.09(-2.38%)
Mar 18, 2015
3.700
3.780
3.610
3.780
256,408
+0.04(+1.07%)
Mar 17, 2015
3.660
3.750
3.660
3.740
100,700
+0.05(+1.36%)
Mar 16, 2015
3.830
3.830
3.660
3.690
152,560
-0.12(-3.15%)
Mar 13, 2015
3.790
3.820
3.665
3.810
198,601
+0.00(+0.00%)
Mar 12, 2015
3.790
3.810
3.655
3.810
195,795
+0.06(+1.60%)
Mar 11, 2015
4.340
4.340
3.470
3.750
486,703
-0.39(-9.42%)
Mar 10, 2015
4.010
4.220
3.950
4.140
386,050
+0.09(+2.22%)
Mar 09, 2015
4.150
4.190
4.030
4.050
209,395
-0.09(-2.17%)
Mar 06, 2015
4.120
4.160
4.070
4.140
175,053
-0.05(-1.19%)
Mar 05, 2015
4.150
4.210
4.060
4.190
177,376
+0.05(+1.21%)
Mar 04, 2015
4.180
4.200
4.100
4.140
134,300
-0.08(-1.90%)
Mar 03, 2015
4.350
4.350
4.160
4.220
170,552
-0.14(-3.21%)
Mar 02, 2015
4.320
4.450
4.270
4.360
244,942
+0.03(+0.69%)
Feb 27, 2015
4.290
4.380
4.240
4.330
402,973
+0.04(+0.93%)
Feb 26, 2015
4.080
4.300
4.080
4.290
345,977
+0.21(+5.15%)
Feb 25, 2015
4.020
4.110
3.950
4.080
163,278
+0.07(+1.75%)
Feb 24, 2015
3.930
4.020
3.930
4.010
102,645
+0.06(+1.52%)
Feb 23, 2015
3.860
3.950
3.830
3.950
100,202
+0.05(+1.28%)
Feb 20, 2015
3.940
3.940
3.850
3.900
135,755
-0.05(-1.27%)
Feb 19, 2015
3.900
3.960
3.870
3.950
87,348
+0.01(+0.25%)
Feb 18, 2015
3.940
3.980
3.900
3.940
119,492
-0.02(-0.51%)
Feb 17, 2015
3.970
3.980
3.920
3.960
87,270
+0.05(+1.28%)
Feb 13, 2015
3.990
3.910
3.910
3.910
137,200
-0.10(-2.49%)
Feb 12, 2015
3.900
4.015
3.870
4.010
136,015
+0.15(+3.89%)
Feb 11, 2015
3.830
3.916
3.760
3.860
156,580
+0.04(+1.05%)
Feb 10, 2015
3.770
3.890
3.740
3.820
133,623
+0.09(+2.41%)
Feb 09, 2015
3.780
3.880
3.730
3.730
96,022
-0.09(-2.36%)
Feb 06, 2015
3.860
3.952
3.780
3.820
279,491
-0.01(-0.26%)
Feb 05, 2015
3.800
3.930
3.750
3.830
233,295
+0.10(+2.68%)
Feb 04, 2015
3.670
3.800
3.670
3.730
93,405
+0.03(+0.81%)
Feb 03, 2015
3.700
3.900
3.690
3.700
204,652
+0.00(+0.00%)
Feb 02, 2015
3.680
3.800
3.650
3.700
168,530
+0.05(+1.37%)
Jan 30, 2015
3.840
3.880
3.650
3.650
220,282
-0.24(-6.17%)
Jan 29, 2015
3.770
3.890
3.650
3.890
199,872
+0.14(+3.73%)
Jan 28, 2015
3.920
3.920
3.740
3.750
215,010
-0.13(-3.35%)
Jan 27, 2015
3.860
3.920
3.820
3.880
116,379
-0.05(-1.27%)
Jan 26, 2015
3.850
4.000
3.780
3.930
293,151
+0.11(+2.88%)
Jan 23, 2015
3.880
3.900
3.800
3.820
112,747
-0.04(-1.04%)
Jan 22, 2015
3.890
3.920
3.785
3.860
127,535
+0.02(+0.52%)
Jan 21, 2015
3.870
3.910
3.750
3.840
187,717
-0.12(-3.03%)
Jan 20, 2015
3.960
4.010
3.850
3.960
194,684
-0.01(-0.25%)
Jan 16, 2015
3.850
3.985
3.830
3.970
191,783
+0.10(+2.58%)
Jan 15, 2015
4.070
4.070
3.850
3.870
164,952
-0.18(-4.44%)
Jan 14, 2015
4.090
4.130
3.940
4.050
250,562
-0.10(-2.41%)
Jan 13, 2015
4.190
4.270
3.940
4.150
435,821
+0.09(+2.22%)
Jan 12, 2015
4.050
4.230
3.920
4.060
419,136
+0.01(+0.25%)
Jan 09, 2015
4.000
4.160
3.950
4.050
282,392
+0.07(+1.76%)
Jan 08, 2015
3.800
4.140
3.790
3.980
419,206
+0.24(+6.42%)
Jan 07, 2015
3.800
4.080
3.720
3.740
768,714
+0.37(+10.98%)
Jan 06, 2015
3.710
3.740
3.370
3.370
271,622
-0.34(-9.16%)
Jan 05, 2015
3.640
3.820
3.640
3.710
293,625
+0.05(+1.37%)
Jan 02, 2015
3.650
3.700
3.565
3.660
130,048
+0.04(+1.10%)
Dec 31, 2014
3.460
3.620
3.620
3.620
225,600
+0.18(+5.23%)
Dec 30, 2014
3.580
3.580
3.400
3.440
176,599
-0.16(-4.44%)
Dec 29, 2014
3.580
3.620
3.520
3.600
163,016
+0.01(+0.28%)
Dec 26, 2014
3.520
3.640
3.410
3.590
167,754
+0.11(+3.16%)
Dec 24, 2014
3.470
3.480
3.480
3.480
38,100
+0.01(+0.29%)
Dec 23, 2014
3.380
3.580
3.310
3.470
193,829
+0.12(+3.58%)
Dec 22, 2014
3.350
3.410
3.310
3.350
122,330
-0.01(-0.30%)
Dec 19, 2014
3.370
3.410
3.250
3.360
546,742
-0.02(-0.59%)
Dec 18, 2014
3.300
3.400
3.260
3.380
113,052
+0.13(+4.00%)
Dec 17, 2014
3.200
3.300
3.150
3.250
272,088
+0.08(+2.52%)
Dec 16, 2014
3.250
3.250
3.170
3.170
227,188
-0.07(-2.16%)
Dec 15, 2014
3.340
3.340
3.210
3.240
156,216
-0.07(-2.11%)
Dec 12, 2014
3.310
3.390
3.300
3.310
116,048
-0.07(-2.07%)
Dec 11, 2014
3.410
3.480
3.350
3.380
103,587
+0.01(+0.30%)
Dec 10, 2014
3.550
3.570
3.360
3.370
127,075
-0.19(-5.34%)
Dec 09, 2014
3.320
3.580
3.300
3.560
145,686
+0.19(+5.64%)
Dec 08, 2014
3.540
3.580
3.368
3.370
107,833
-0.17(-4.80%)
Dec 05, 2014
3.480
3.590
3.480
3.540
107,440
+0.05(+1.43%)
Dec 04, 2014
3.440
3.530
3.420
3.490
153,033
+0.04(+1.16%)
Dec 03, 2014
3.470
3.590
3.430
3.450
154,887
+0.01(+0.29%)
Dec 02, 2014
3.300
3.465
3.300
3.440
127,410
+0.13(+3.93%)
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.