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
)
0.7350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Dec 01, 2014
3.420
3.430
3.310
3.310
169,118
-0.10(-2.93%)
Nov 28, 2014
3.530
3.540
3.400
3.410
110,191
-0.13(-3.67%)
Nov 26, 2014
3.560
3.540
3.540
3.540
157,000
+0.00(+0.00%)
Nov 25, 2014
3.550
3.590
3.460
3.540
456,519
+0.02(+0.57%)
Nov 24, 2014
3.590
3.680
3.410
3.520
205,201
-0.08(-2.22%)
Nov 21, 2014
3.590
3.690
3.450
3.600
244,739
+0.08(+2.27%)
Nov 20, 2014
3.400
3.530
3.400
3.520
127,308
+0.09(+2.62%)
Nov 19, 2014
3.510
3.510
3.410
3.430
153,102
-0.10(-2.83%)
Nov 18, 2014
3.510
3.567
3.450
3.530
147,298
+0.04(+1.15%)
Nov 17, 2014
3.480
3.510
3.429
3.490
141,143
-0.01(-0.29%)
Nov 14, 2014
3.630
3.630
3.480
3.500
147,775
-0.14(-3.85%)
Nov 13, 2014
3.670
3.810
3.590
3.640
241,635
-0.02(-0.55%)
Nov 12, 2014
3.710
3.740
3.600
3.660
217,466
-0.09(-2.40%)
Nov 11, 2014
3.750
3.760
3.645
3.750
198,133
+0.02(+0.54%)
Nov 10, 2014
3.510
3.740
3.490
3.730
145,790
+0.23(+6.57%)
Nov 07, 2014
3.580
3.580
3.440
3.500
257,594
-0.10(-2.78%)
Nov 06, 2014
3.660
3.680
3.550
3.600
132,211
-0.09(-2.44%)
Nov 05, 2014
3.700
3.790
3.570
3.690
188,798
+0.07(+1.93%)
Nov 04, 2014
3.710
3.780
3.600
3.620
122,215
-0.13(-3.47%)
Nov 03, 2014
3.780
3.810
3.610
3.750
212,743
-0.05(-1.32%)
Oct 31, 2014
3.760
3.800
3.640
3.800
285,363
+0.15(+4.11%)
Oct 30, 2014
3.540
3.660
3.490
3.650
137,657
+0.09(+2.53%)
Oct 29, 2014
3.600
3.600
3.440
3.560
239,444
-0.04(-1.11%)
Oct 28, 2014
3.340
3.620
3.270
3.600
222,418
+0.30(+9.09%)
Oct 27, 2014
3.350
3.360
3.360
3.300
98,249
-0.06(-1.79%)
Oct 24, 2014
3.300
3.419
3.220
3.360
226,179
+0.07(+2.13%)
Oct 23, 2014
3.240
3.330
3.240
3.290
160,848
+0.10(+3.13%)
Oct 22, 2014
3.250
3.250
3.150
3.190
167,020
-0.04(-1.24%)
Oct 21, 2014
3.290
3.390
3.180
3.230
209,728
-0.04(-1.22%)
Oct 20, 2014
3.270
3.330
3.225
3.270
160,610
-0.03(-0.91%)
Oct 17, 2014
3.530
3.540
3.290
3.300
209,295
-0.16(-4.62%)
Oct 16, 2014
3.290
3.510
3.280
3.460
141,581
+0.13(+3.90%)
Oct 15, 2014
3.090
3.340
3.060
3.330
191,951
+0.20(+6.39%)
Oct 14, 2014
3.150
3.285
3.105
3.130
209,065
+0.03(+0.97%)
Oct 13, 2014
3.100
3.240
3.060
3.100
231,345
-0.01(-0.32%)
Oct 10, 2014
3.230
3.270
3.100
3.110
178,748
-0.15(-4.60%)
Oct 09, 2014
3.400
3.400
3.260
3.260
137,946
-0.15(-4.40%)
Oct 08, 2014
3.250
3.420
3.200
3.410
248,042
+0.18(+5.57%)
Oct 07, 2014
3.320
3.320
3.230
3.230
213,987
-0.10(-3.00%)
Oct 06, 2014
3.400
3.430
3.310
3.330
117,647
-0.08(-2.35%)
Oct 03, 2014
3.600
3.600
3.410
3.410
135,309
-0.12(-3.40%)
Oct 02, 2014
3.350
3.580
3.350
3.530
198,352
+0.19(+5.69%)
Oct 01, 2014
3.410
3.450
3.270
3.340
334,034
-0.06(-1.76%)
Sep 30, 2014
3.510
3.650
3.380
3.400
314,788
-0.09(-2.58%)
Sep 29, 2014
3.460
3.560
3.410
3.490
222,881
+0.00(+0.00%)
Sep 26, 2014
3.500
3.605
3.460
3.490
152,523
-0.03(-0.85%)
Sep 25, 2014
3.610
3.680
3.500
3.520
313,961
-0.09(-2.49%)
Sep 24, 2014
3.520
3.690
3.510
3.610
131,863
+0.09(+2.56%)
Sep 23, 2014
3.640
3.740
3.520
3.520
248,419
-0.12(-3.30%)
Sep 22, 2014
3.770
3.840
3.620
3.640
174,848
-0.16(-4.21%)
Sep 19, 2014
4.000
4.050
3.750
3.800
471,056
-0.20(-5.00%)
Sep 18, 2014
3.940
4.010
3.890
4.000
133,433
+0.09(+2.30%)
Sep 17, 2014
3.880
4.020
3.860
3.910
110,087
+0.05(+1.30%)
Sep 16, 2014
3.880
3.900
3.790
3.860
166,549
-0.04(-1.03%)
Sep 15, 2014
3.890
3.950
3.812
3.900
178,543
-0.01(-0.26%)
Sep 12, 2014
4.050
4.160
3.870
3.910
197,301
-0.10(-2.49%)
Sep 11, 2014
3.980
4.020
3.880
4.010
178,675
+0.02(+0.50%)
Sep 10, 2014
4.050
4.070
3.910
3.990
137,471
-0.06(-1.48%)
Sep 09, 2014
4.240
4.290
4.050
4.050
293,563
-0.21(-4.93%)
Sep 08, 2014
4.150
4.330
4.110
4.260
211,426
+0.11(+2.65%)
Sep 05, 2014
4.160
4.220
4.132
4.150
178,723
-0.05(-1.19%)
Sep 04, 2014
4.120
4.370
4.120
4.200
204,056
+0.08(+1.94%)
Sep 03, 2014
4.320
4.360
4.100
4.120
246,921
-0.20(-4.63%)
Sep 02, 2014
4.010
4.320
3.990
4.320
582,138
+0.35(+8.82%)
Aug 29, 2014
4.040
3.970
3.970
3.970
178,400
-0.08(-1.98%)
Aug 28, 2014
4.170
4.220
4.030
4.050
126,410
-0.13(-3.11%)
Aug 27, 2014
4.100
4.300
4.030
4.180
410,894
+0.12(+2.96%)
Aug 26, 2014
3.850
4.230
3.850
4.060
818,359
+0.24(+6.28%)
Aug 25, 2014
3.690
3.850
3.660
3.820
247,325
+0.14(+3.80%)
Aug 22, 2014
3.660
3.730
3.620
3.680
78,359
+0.03(+0.82%)
Aug 21, 2014
3.620
3.710
3.620
3.650
80,835
+0.00(+0.00%)
Aug 20, 2014
3.730
3.730
3.590
3.650
118,909
-0.07(-1.88%)
Aug 19, 2014
3.730
3.790
3.670
3.720
69,521
+0.00(+0.00%)
Aug 18, 2014
3.700
3.730
3.650
3.720
128,618
+0.06(+1.64%)
Aug 15, 2014
3.800
3.800
3.580
3.660
175,611
-0.08(-2.14%)
Aug 14, 2014
3.660
3.761
3.610
3.740
186,101
+0.06(+1.63%)
Aug 13, 2014
3.710
3.720
3.640
3.680
108,398
-0.02(-0.54%)
Aug 12, 2014
3.720
3.730
3.630
3.700
154,647
-0.07(-1.86%)
Aug 11, 2014
3.860
3.890
3.700
3.770
249,438
-0.02(-0.53%)
Aug 08, 2014
3.730
3.830
3.640
3.790
343,315
+0.06(+1.61%)
Aug 07, 2014
3.600
3.950
3.460
3.730
530,984
+0.27(+7.80%)
Aug 06, 2014
3.370
3.530
3.370
3.460
190,775
+0.07(+2.06%)
Aug 05, 2014
3.310
3.390
3.280
3.390
156,497
+0.04(+1.19%)
Aug 04, 2014
3.380
3.400
3.260
3.350
135,138
-0.02(-0.59%)
Aug 01, 2014
3.450
3.490
3.300
3.370
173,673
-0.06(-1.75%)
Jul 31, 2014
3.380
3.510
3.350
3.430
291,894
+0.00(+0.00%)
Jul 30, 2014
3.590
3.590
3.390
3.430
118,576
-0.11(-3.11%)
Jul 29, 2014
3.600
3.700
3.500
3.540
241,807
-0.03(-0.84%)
Jul 28, 2014
3.480
3.690
3.450
3.570
426,084
+0.14(+4.08%)
Jul 25, 2014
3.090
3.480
3.090
3.430
716,502
+0.29(+9.24%)
Jul 24, 2014
3.190
3.210
3.132
3.140
110,584
+0.00(+0.00%)
Jul 23, 2014
3.190
3.250
3.130
3.140
119,722
-0.02(-0.63%)
Jul 22, 2014
3.140
3.210
3.130
3.160
76,706
+0.03(+0.96%)
Jul 21, 2014
3.080
3.150
3.070
3.130
126,948
+0.02(+0.64%)
Jul 18, 2014
3.010
3.110
3.010
3.110
152,862
+0.08(+2.64%)
Jul 17, 2014
3.060
3.240
3.010
3.030
280,667
-0.05(-1.62%)
Jul 16, 2014
3.100
3.130
3.075
3.080
92,394
+0.02(+0.65%)
Jul 15, 2014
3.120
3.140
3.040
3.060
151,995
-0.05(-1.61%)
Jul 14, 2014
3.100
3.130
3.050
3.110
133,089
+0.06(+1.97%)
Jul 11, 2014
3.080
3.131
3.050
3.050
112,148
-0.05(-1.61%)
Jul 10, 2014
3.050
3.160
3.050
3.100
88,300
-0.04(-1.27%)
Jul 09, 2014
3.100
3.180
3.090
3.140
86,012
+0.06(+1.95%)
Jul 08, 2014
3.140
3.160
3.030
3.080
217,289
-0.07(-2.22%)
Jul 07, 2014
3.240
3.270
3.150
3.150
189,547
-0.12(-3.67%)
Jul 03, 2014
3.270
3.270
3.270
3.270
76,700
+0.01(+0.31%)
Jul 02, 2014
3.340
3.380
3.260
3.260
95,670
-0.11(-3.26%)
Jul 01, 2014
3.260
3.400
3.250
3.370
251,671
+0.11(+3.37%)
Jun 30, 2014
3.290
3.290
3.230
3.260
152,760
-0.07(-2.10%)
Jun 27, 2014
3.110
3.340
3.110
3.330
422,549
+0.18(+5.71%)
Jun 26, 2014
3.200
3.220
3.140
3.150
117,925
-0.06(-1.87%)
Jun 25, 2014
3.280
3.350
3.210
3.210
115,361
-0.08(-2.43%)
Jun 24, 2014
3.350
3.430
3.285
3.290
186,922
-0.06(-1.79%)
Jun 23, 2014
3.400
3.430
3.270
3.350
145,988
+0.08(+2.45%)
Jun 20, 2014
3.260
3.310
3.190
3.270
451,282
+0.03(+0.93%)
Jun 19, 2014
3.310
3.310
3.210
3.240
80,042
-0.04(-1.22%)
Jun 18, 2014
3.320
3.340
3.250
3.280
101,106
-0.05(-1.50%)
Jun 17, 2014
3.270
3.380
3.260
3.330
150,742
+0.06(+1.83%)
Jun 16, 2014
3.240
3.290
3.200
3.270
104,706
+0.01(+0.31%)
Jun 13, 2014
3.180
3.283
3.120
3.260
143,843
+0.11(+3.49%)
Jun 12, 2014
3.250
3.250
3.130
3.150
175,579
-0.09(-2.78%)
Jun 11, 2014
3.290
3.340
3.180
3.240
136,765
-0.07(-2.11%)
Jun 10, 2014
3.410
3.410
3.290
3.310
163,993
-0.03(-0.90%)
Jun 06, 2014
3.300
3.430
3.250
3.340
326,918
+0.09(+2.77%)
Jun 05, 2014
3.080
3.290
3.050
3.250
228,306
+0.16(+5.18%)
Jun 04, 2014
3.000
3.120
3.000
3.090
109,225
+0.07(+2.32%)
Jun 03, 2014
3.040
3.070
3.000
3.020
133,213
-0.02(-0.66%)
Jun 02, 2014
3.210
3.210
3.030
3.040
142,244
-0.14(-4.40%)
May 30, 2014
3.280
3.280
3.180
3.180
241,874
-0.08(-2.45%)
May 29, 2014
3.290
3.330
3.230
3.260
65,767
-0.03(-0.91%)
May 28, 2014
3.330
3.330
3.250
3.290
160,598
-0.06(-1.79%)
May 27, 2014
3.170
3.400
3.170
3.350
283,606
+0.18(+5.68%)
May 23, 2014
3.060
3.170
3.170
3.170
88,500
+0.08(+2.59%)
May 22, 2014
2.990
3.140
2.980
3.090
58,567
+0.10(+3.34%)
May 21, 2014
3.040
3.050
2.950
2.990
132,531
-0.04(-1.32%)
May 20, 2014
3.050
3.100
3.010
3.030
245,704
-0.05(-1.46%)
May 19, 2014
3.000
3.130
2.970
3.075
137,119
+0.07(+2.16%)
May 16, 2014
2.910
3.010
2.910
3.010
150,056
+0.09(+3.08%)
May 15, 2014
2.930
2.990
2.900
2.920
175,672
-0.04(-1.35%)
May 14, 2014
3.040
3.050
2.950
2.960
256,050
-0.09(-2.95%)
May 13, 2014
3.140
3.150
3.030
3.050
291,427
-0.08(-2.56%)
May 12, 2014
3.030
3.200
3.030
3.130
196,975
+0.13(+4.33%)
May 09, 2014
3.000
3.085
3.000
3.000
242,662
-0.05(-1.64%)
May 08, 2014
3.140
3.180
3.050
3.050
196,528
-0.08(-2.56%)
May 07, 2014
3.190
3.240
3.100
3.130
122,788
-0.02(-0.63%)
May 06, 2014
3.160
3.260
3.110
3.150
250,386
-0.04(-1.25%)
May 05, 2014
3.200
3.320
3.170
3.190
127,768
-0.06(-1.85%)
May 02, 2014
3.250
3.270
3.180
3.250
139,629
+0.03(+0.93%)
May 01, 2014
3.240
3.350
3.160
3.220
259,101
-0.04(-1.23%)
Apr 30, 2014
3.190
3.290
3.150
3.260
232,058
+0.04(+1.24%)
Apr 29, 2014
3.220
3.330
3.180
3.220
170,808
+0.04(+1.26%)
Apr 28, 2014
3.290
3.350
3.150
3.180
216,586
-0.10(-3.05%)
Apr 25, 2014
3.360
3.400
3.250
3.280
187,855
-0.11(-3.24%)
Apr 24, 2014
3.530
3.530
3.370
3.390
138,535
-0.11(-3.14%)
Apr 23, 2014
3.570
3.580
3.485
3.500
104,379
-0.09(-2.51%)
Apr 22, 2014
3.550
3.660
3.530
3.590
88,538
+0.03(+0.84%)
Apr 21, 2014
3.540
3.600
3.500
3.560
54,353
+0.03(+0.85%)
Apr 17, 2014
3.500
3.530
3.530
3.530
145,700
+0.03(+0.86%)
Apr 16, 2014
3.470
3.530
3.380
3.500
108,415
+0.06(+1.74%)
Apr 15, 2014
3.480
3.510
3.300
3.440
124,239
-0.01(-0.29%)
Apr 14, 2014
3.550
3.570
3.400
3.450
165,346
-0.04(-1.15%)
Apr 11, 2014
3.540
3.710
3.450
3.490
189,822
-0.11(-3.06%)
Apr 10, 2014
3.820
3.820
3.600
3.600
192,186
-0.20(-5.26%)
Apr 09, 2014
3.630
3.820
3.610
3.800
177,034
+0.18(+4.97%)
Apr 08, 2014
3.530
3.740
3.530
3.620
234,188
+0.11(+3.13%)
Apr 07, 2014
3.560
3.620
3.500
3.510
220,771
-0.05(-1.40%)
Apr 04, 2014
3.760
3.760
3.560
3.560
254,399
-0.17(-4.56%)
Apr 03, 2014
3.780
3.820
3.685
3.730
125,487
-0.06(-1.58%)
Apr 02, 2014
3.820
3.820
3.750
3.790
89,331
-0.03(-0.79%)
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.