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
)
0.7196
-0.0154 (-2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2020
0.3650
0.3650
0.3400
0.3492
168,996
-0.01(-2.35%)
Mar 30, 2020
0.3700
0.3800
0.3500
0.3576
174,360
-0.01(-3.35%)
Mar 27, 2020
0.3759
0.3769
0.3358
0.3700
267,500
+0.01(+2.78%)
Mar 26, 2020
0.3300
0.3600
0.3200
0.3600
343,533
+0.04(+12.50%)
Mar 25, 2020
0.2800
0.3300
0.2700
0.3200
1,022,407
+0.05(+18.52%)
Mar 24, 2020
0.2700
0.2800
0.2500
0.2700
118,904
+0.02(+8.74%)
Mar 23, 2020
0.2420
0.2704
0.2299
0.2483
145,955
-0.02(-7.87%)
Mar 20, 2020
0.2800
0.2800
0.2500
0.2695
159,900
-0.01(-3.75%)
Mar 19, 2020
0.2480
0.2800
0.2250
0.2800
392,546
+0.05(+21.74%)
Mar 18, 2020
0.2500
0.2601
0.2200
0.2300
291,221
-0.02(-8.00%)
Mar 17, 2020
0.2500
0.2600
0.2100
0.2500
231,687
+0.04(+19.05%)
Mar 16, 2020
0.2600
0.2900
0.1900
0.2100
404,172
-0.04(-16.67%)
Mar 13, 2020
0.2522
0.2999
0.2520
0.2520
328,300
+0.00(+0.80%)
Mar 12, 2020
0.2500
0.3000
0.2500
0.2500
494,999
-0.02(-5.70%)
Mar 11, 2020
0.3080
0.3080
0.2530
0.2651
514,357
-0.03(-9.68%)
Mar 10, 2020
0.3475
0.3599
0.2711
0.2935
743,241
-0.03(-8.31%)
Mar 09, 2020
0.3700
0.3800
0.3200
0.3201
436,591
-0.05(-13.49%)
Mar 06, 2020
0.3400
0.3797
0.3201
0.3700
601,500
+0.03(+8.82%)
Mar 05, 2020
0.3600
0.3700
0.3313
0.3400
252,107
-0.03(-7.86%)
Mar 04, 2020
0.3400
0.3769
0.3151
0.3690
407,598
+0.03(+8.53%)
Mar 03, 2020
0.3700
0.3700
0.3200
0.3400
237,181
-0.02(-4.76%)
Mar 02, 2020
0.3232
0.3700
0.3232
0.3570
297,398
+0.04(+12.97%)
Feb 28, 2020
0.3125
0.3278
0.2639
0.3160
506,800
-0.00(-0.41%)
Feb 27, 2020
0.3500
0.3629
0.3031
0.3173
481,070
-0.03(-9.52%)
Feb 26, 2020
0.3710
0.3710
0.3323
0.3507
177,829
-0.01(-3.79%)
Feb 25, 2020
0.3908
0.4020
0.2900
0.3645
775,554
-0.02(-6.30%)
Feb 24, 2020
0.4000
0.4000
0.3800
0.3890
264,897
-0.01(-3.14%)
Feb 21, 2020
0.3950
0.4024
0.3894
0.4016
237,400
+0.01(+1.49%)
Feb 20, 2020
0.3950
0.4050
0.3805
0.3957
245,385
+0.01(+1.46%)
Feb 19, 2020
0.3900
0.4000
0.3800
0.3900
274,483
+0.00(+0.44%)
Feb 18, 2020
0.3950
0.3991
0.3711
0.3883
293,067
-0.01(-2.75%)
Feb 14, 2020
0.4000
0.4096
0.3951
0.3993
370,400
+0.00(+0.00%)
Feb 13, 2020
0.3984
0.4072
0.3950
0.3993
215,919
-0.00(-0.60%)
Feb 12, 2020
0.4000
0.4100
0.3950
0.4017
90,016
+0.00(+0.42%)
Feb 11, 2020
0.4100
0.4100
0.3900
0.4000
153,169
+0.00(+0.00%)
Feb 10, 2020
0.4100
0.4100
0.3955
0.4000
168,636
-0.01(-1.91%)
Feb 07, 2020
0.4186
0.4200
0.3900
0.4078
341,900
+0.01(+1.95%)
Feb 06, 2020
0.4000
0.4200
0.4000
0.4000
150,064
-0.01(-2.44%)
Feb 05, 2020
0.4100
0.4200
0.4000
0.4100
184,869
+0.00(+0.39%)
Feb 04, 2020
0.4101
0.4200
0.4000
0.4084
234,526
+0.01(+2.10%)
Feb 03, 2020
0.4100
0.4200
0.4000
0.4000
263,823
-0.01(-2.44%)
Jan 31, 2020
0.4100
0.4300
0.4100
0.4100
171,800
+0.01(+2.50%)
Jan 30, 2020
0.4300
0.4398
0.4000
0.4000
534,832
-0.05(-10.33%)
Jan 29, 2020
0.4650
0.4674
0.4053
0.4461
197,384
-0.01(-3.02%)
Jan 28, 2020
0.4800
0.4900
0.4500
0.4600
354,126
-0.02(-3.42%)
Jan 27, 2020
0.5000
0.5100
0.4763
0.4763
210,494
-0.04(-8.40%)
Jan 24, 2020
0.5228
0.5250
0.4900
0.5200
343,800
+0.03(+6.12%)
Jan 23, 2020
0.5200
0.5200
0.4700
0.4900
190,871
-0.01(-1.11%)
Jan 22, 2020
0.5330
0.5330
0.4900
0.4955
296,869
-0.02(-3.43%)
Jan 21, 2020
0.5292
0.5500
0.4951
0.5131
382,904
+0.00(+0.61%)
Jan 17, 2020
0.4900
0.5200
0.4599
0.5100
1,127,800
+0.06(+14.32%)
Jan 16, 2020
0.4300
0.4800
0.4273
0.4461
290,399
+0.01(+2.98%)
Jan 15, 2020
0.4100
0.4400
0.4002
0.4332
212,055
+0.03(+8.30%)
Jan 14, 2020
0.4000
0.4200
0.4000
0.4000
287,570
-0.02(-4.76%)
Jan 13, 2020
0.4400
0.4500
0.4000
0.4200
485,411
-0.05(-9.72%)
Jan 10, 2020
0.4789
0.4791
0.4500
0.4652
296,900
-0.00(-1.00%)
Jan 09, 2020
0.4900
0.4900
0.4500
0.4699
401,016
-0.01(-2.10%)
Jan 08, 2020
0.4800
0.4900
0.4600
0.4800
525,791
+0.02(+5.47%)
Jan 07, 2020
0.4700
0.4800
0.4425
0.4551
325,517
+0.02(+3.43%)
Jan 06, 2020
0.4700
0.4700
0.4300
0.4400
363,536
-0.03(-6.38%)
Jan 03, 2020
0.4500
0.4800
0.4229
0.4700
581,000
+0.03(+5.90%)
Jan 02, 2020
0.4100
0.4700
0.4100
0.4438
568,542
+0.04(+10.65%)
Dec 31, 2019
0.4100
0.4198
0.3901
0.4011
1,004,500
-0.01(-1.55%)
Dec 30, 2019
0.4500
0.4700
0.4000
0.4074
1,021,463
-0.01(-3.00%)
Dec 27, 2019
0.3800
0.4250
0.3761
0.4200
899,400
+0.04(+10.53%)
Dec 26, 2019
0.3900
0.3980
0.3700
0.3800
387,637
-0.01(-2.56%)
Dec 24, 2019
0.3803
0.3980
0.3800
0.3900
324,700
+0.01(+2.34%)
Dec 23, 2019
0.3990
0.3990
0.3800
0.3811
565,737
-0.01(-2.28%)
Dec 20, 2019
0.3710
0.4000
0.3710
0.3900
564,800
+0.01(+3.89%)
Dec 19, 2019
0.3800
0.3900
0.3710
0.3754
423,120
+0.00(+0.83%)
Dec 18, 2019
0.3800
0.4030
0.3700
0.3723
727,677
-0.00(-0.72%)
Dec 17, 2019
0.3700
0.3861
0.3511
0.3750
839,523
+0.01(+1.35%)
Dec 16, 2019
0.3900
0.4000
0.3500
0.3700
711,351
-0.01(-3.14%)
Dec 13, 2019
0.4000
0.4349
0.3800
0.3820
1,268,000
-0.03(-7.06%)
Dec 12, 2019
0.4100
0.4400
0.4000
0.4110
654,825
+0.00(+0.24%)
Dec 11, 2019
0.4500
0.4600
0.4100
0.4100
702,259
-0.06(-12.64%)
Dec 10, 2019
0.4915
0.5075
0.4500
0.4693
586,056
-0.02(-4.01%)
Dec 09, 2019
0.5000
0.5100
0.4801
0.4889
171,369
-0.01(-2.22%)
Dec 06, 2019
0.5100
0.5400
0.5000
0.5000
237,200
-0.00(-0.71%)
Dec 05, 2019
0.4636
0.5390
0.4623
0.5036
521,297
+0.04(+8.98%)
Dec 04, 2019
0.4893
0.5000
0.4613
0.4621
251,369
-0.02(-4.17%)
Dec 03, 2019
0.4600
0.4900
0.4600
0.4822
127,498
+0.02(+3.81%)
Dec 02, 2019
0.5200
0.5300
0.4520
0.4645
484,745
-0.04(-7.78%)
Nov 29, 2019
0.5000
0.5299
0.4800
0.5037
112,200
+0.01(+2.38%)
Nov 27, 2019
0.4900
0.5100
0.4800
0.4920
161,000
+0.01(+1.03%)
Nov 26, 2019
0.5141
0.5254
0.4750
0.4870
357,075
-0.02(-4.36%)
Nov 25, 2019
0.5200
0.5500
0.5020
0.5092
245,162
+0.01(+1.03%)
Nov 22, 2019
0.5500
0.5500
0.5000
0.5040
265,700
-0.03(-4.91%)
Nov 21, 2019
0.5400
0.5500
0.5200
0.5300
227,432
-0.00(-0.75%)
Nov 20, 2019
0.5800
0.5800
0.5311
0.5340
189,147
-0.01(-2.00%)
Nov 19, 2019
0.5300
0.5599
0.5300
0.5449
335,037
+0.01(+2.81%)
Nov 18, 2019
0.5500
0.5800
0.5200
0.5300
386,979
-0.02(-3.23%)
Nov 15, 2019
0.5500
0.5700
0.5200
0.5477
493,500
+0.03(+5.33%)
Nov 14, 2019
0.5000
0.5300
0.5000
0.5200
308,771
+0.01(+2.38%)
Nov 13, 2019
0.5030
0.5300
0.5000
0.5079
129,976
+0.01(+1.84%)
Nov 12, 2019
0.5065
0.5100
0.4987
0.4987
147,544
-0.01(-2.22%)
Nov 11, 2019
0.5200
0.5300
0.5000
0.5100
166,190
-0.01(-1.01%)
Nov 08, 2019
0.4910
0.5400
0.4910
0.5152
158,700
+0.03(+5.40%)
Nov 07, 2019
0.5511
0.5800
0.4600
0.4888
718,268
-0.06(-11.13%)
Nov 06, 2019
0.5700
0.6000
0.5500
0.5500
697,546
-0.01(-2.48%)
Nov 05, 2019
0.6099
0.6121
0.5550
0.5640
294,043
-0.04(-6.36%)
Nov 04, 2019
0.5500
0.6327
0.5500
0.6023
340,360
+0.05(+8.39%)
Nov 01, 2019
0.5621
0.5800
0.5555
0.5557
266,000
-0.00(-0.77%)
Oct 31, 2019
0.5600
0.5900
0.5500
0.5600
238,237
+0.01(+1.30%)
Oct 30, 2019
0.5700
0.5797
0.5511
0.5528
328,188
-0.02(-3.83%)
Oct 29, 2019
0.5840
0.5900
0.5600
0.5748
263,830
-0.01(-0.98%)
Oct 28, 2019
0.5880
0.5900
0.5700
0.5805
171,637
+0.01(+2.02%)
Oct 25, 2019
0.5900
0.5900
0.5690
0.5690
200,700
-0.01(-1.54%)
Oct 24, 2019
0.5900
0.6000
0.5600
0.5779
309,552
+0.02(+4.01%)
Oct 23, 2019
0.5610
0.5700
0.5426
0.5556
296,847
-0.01(-0.96%)
Oct 22, 2019
0.5627
0.6198
0.5502
0.5610
436,892
+0.00(+0.18%)
Oct 21, 2019
0.5600
0.5700
0.5500
0.5600
374,589
+0.00(+0.00%)
Oct 18, 2019
0.5700
0.5980
0.5600
0.5600
164,300
-0.01(-1.77%)
Oct 17, 2019
0.5910
0.5915
0.5690
0.5701
391,813
-0.02(-4.09%)
Oct 16, 2019
0.5690
0.6499
0.5690
0.5944
495,399
+0.02(+3.64%)
Oct 15, 2019
0.5900
0.6102
0.5625
0.5735
404,495
-0.01(-1.76%)
Oct 14, 2019
0.5480
0.5981
0.5480
0.5838
430,941
+0.04(+6.92%)
Oct 11, 2019
0.5700
0.5899
0.5443
0.5460
401,000
-0.02(-3.58%)
Oct 10, 2019
0.5900
0.5900
0.5500
0.5663
648,706
-0.02(-4.00%)
Oct 09, 2019
0.5860
0.6169
0.5801
0.5899
185,552
+0.01(+1.32%)
Oct 08, 2019
0.6200
0.6200
0.5700
0.5822
328,054
-0.04(-6.52%)
Oct 07, 2019
0.6200
0.6431
0.6075
0.6228
221,183
+0.00(+0.44%)
Oct 04, 2019
0.6400
0.6842
0.6100
0.6201
742,600
-0.08(-10.94%)
Oct 03, 2019
0.6600
0.7010
0.5851
0.6963
2,004,463
+0.06(+8.63%)
Oct 02, 2019
0.6353
0.6659
0.6208
0.6410
300,699
+0.01(+2.01%)
Oct 01, 2019
0.6900
0.6900
0.6200
0.6284
471,143
-0.05(-7.36%)
Sep 30, 2019
0.7200
0.7303
0.6666
0.6783
348,271
-0.04(-5.09%)
Sep 27, 2019
0.7017
0.7293
0.7000
0.7147
198,900
+0.01(+0.75%)
Sep 26, 2019
0.7046
0.7305
0.6935
0.7094
450,843
+0.01(+0.97%)
Sep 25, 2019
0.6880
0.7099
0.6646
0.7026
489,539
+0.03(+4.54%)
Sep 24, 2019
0.7190
0.7200
0.6600
0.6721
1,489,132
-0.05(-6.86%)
Sep 23, 2019
0.7100
0.7216
0.7098
0.7216
979,918
+0.02(+3.09%)
Sep 20, 2019
0.7500
0.7589
0.6989
0.7000
11,756,999
-0.05(-7.19%)
Sep 19, 2019
0.7443
0.7700
0.7250
0.7542
822,094
-0.00(-0.12%)
Sep 18, 2019
0.7400
0.7699
0.7251
0.7551
1,045,235
-0.00(-0.57%)
Sep 17, 2019
0.7904
0.7980
0.7222
0.7594
1,000,570
-0.03(-3.65%)
Sep 16, 2019
0.7714
0.8099
0.7504
0.7882
943,995
+0.01(+0.81%)
Sep 13, 2019
0.7720
0.8000
0.7332
0.7819
938,000
+0.02(+2.96%)
Sep 12, 2019
0.8468
0.8598
0.7504
0.7594
1,128,742
-0.07(-8.51%)
Sep 11, 2019
0.8100
0.8699
0.7711
0.8300
1,042,222
+0.04(+5.06%)
Sep 10, 2019
0.8000
0.8100
0.7600
0.7900
1,678,172
+0.05(+6.76%)
Sep 09, 2019
0.8000
0.8200
0.7200
0.7400
2,036,772
-0.17(-18.89%)
Sep 06, 2019
0.9102
0.9400
0.9000
0.9123
220,500
-0.01(-0.76%)
Sep 05, 2019
0.9300
0.9448
0.8901
0.9193
521,425
+0.02(+2.72%)
Sep 04, 2019
0.8700
0.9116
0.8660
0.8950
334,620
+0.03(+3.62%)
Sep 03, 2019
0.9300
0.9300
0.8630
0.8637
255,678
-0.06(-6.85%)
Aug 30, 2019
0.9000
0.9447
0.8296
0.9272
409,200
+0.04(+4.06%)
Aug 29, 2019
0.9541
0.9829
0.8900
0.8910
526,837
-0.07(-7.19%)
Aug 28, 2019
0.9600
0.9802
0.9400
0.9600
283,422
-0.01(-1.05%)
Aug 27, 2019
1.030
1.030
0.9651
0.9702
267,399
-0.06(-5.81%)
Aug 26, 2019
1.020
1.050
0.9900
1.030
333,972
+0.00(+0.00%)
Aug 23, 2019
1.070
1.070
1.000
1.030
204,500
-0.04(-3.74%)
Aug 22, 2019
1.030
1.070
1.020
1.070
141,341
+0.03(+2.88%)
Aug 21, 2019
1.030
1.040
1.020
1.040
120,838
+0.01(+0.97%)
Aug 20, 2019
1.030
1.050
1.020
1.030
156,413
-0.01(-1.44%)
Aug 19, 2019
1.030
1.080
1.020
1.045
181,839
+0.01(+1.46%)
Aug 16, 2019
0.9848
1.050
0.9801
1.030
177,500
+0.06(+6.19%)
Aug 15, 2019
1.030
1.030
0.9700
0.9700
550,887
-0.06(-5.83%)
Aug 14, 2019
1.060
1.080
1.000
1.030
334,685
-0.05(-4.63%)
Aug 13, 2019
1.020
1.100
1.020
1.080
283,226
+0.03(+2.86%)
Aug 12, 2019
1.070
1.100
1.035
1.050
283,737
-0.01(-0.94%)
Aug 09, 2019
1.090
1.120
1.060
1.060
508,800
-0.02(-1.85%)
Aug 08, 2019
1.210
1.220
1.080
1.080
565,515
-0.06(-5.26%)
Aug 07, 2019
1.170
1.185
1.120
1.140
198,301
-0.01(-0.87%)
Aug 06, 2019
1.190
1.225
1.070
1.150
354,266
-0.04(-3.36%)
Aug 05, 2019
1.290
1.290
1.154
1.190
363,474
-0.12(-9.16%)
Aug 02, 2019
1.310
1.340
1.240
1.310
373,300
+0.00(+0.00%)
Aug 01, 2019
1.180
1.340
1.180
1.310
956,545
+0.15(+12.93%)
Jul 31, 2019
1.190
1.240
1.160
1.160
438,766
-0.02(-1.69%)
Jul 30, 2019
1.170
1.220
1.130
1.180
399,206
+0.03(+2.61%)
Jul 29, 2019
1.110
1.180
1.110
1.150
566,830
+0.03(+2.68%)
Jul 26, 2019
1.120
1.140
1.100
1.120
425,600
+0.00(+0.00%)
Jul 25, 2019
1.090
1.130
1.060
1.120
486,064
+0.05(+4.67%)
Jul 24, 2019
1.090
1.110
1.060
1.070
217,937
+0.00(+0.00%)
Jul 23, 2019
1.060
1.120
1.060
1.070
220,974
+0.02(+1.90%)
Jul 22, 2019
1.100
1.130
1.040
1.050
483,824
-0.05(-4.55%)
Jul 19, 2019
1.080
1.150
1.080
1.100
325,000
+0.02(+1.85%)
Jul 18, 2019
1.130
1.160
1.070
1.080
364,249
-0.04(-3.57%)
Jul 17, 2019
1.110
1.140
1.099
1.120
279,521
+0.02(+1.82%)
Jul 16, 2019
1.170
1.180
1.100
1.100
355,713
-0.08(-6.78%)
Jul 15, 2019
1.170
1.180
1.140
1.180
299,639
+0.02(+1.72%)
Jul 12, 2019
1.230
1.230
1.150
1.160
401,800
-0.06(-4.92%)
Jul 11, 2019
1.170
1.240
1.140
1.220
458,776
+0.06(+5.17%)
Jul 10, 2019
1.190
1.230
1.140
1.160
324,537
-0.02(-1.69%)
Jul 09, 2019
1.150
1.200
1.130
1.180
171,718
+0.01(+0.85%)
Jul 08, 2019
1.170
1.180
1.130
1.170
365,038
-0.01(-0.85%)
Jul 05, 2019
1.180
1.200
1.150
1.180
275,300
-0.02(-1.67%)
Jul 03, 2019
1.140
1.210
1.140
1.200
333,600
+0.08(+7.14%)
Jul 02, 2019
1.150
1.210
1.120
1.120
568,755
-0.02(-1.75%)
Jul 01, 2019
1.100
1.210
1.090
1.140
861,516
+0.05(+4.59%)
Jun 28, 2019
1.130
1.160
1.080
1.090
6,566,800
-0.04(-3.54%)
Jun 27, 2019
1.200
1.210
1.110
1.130
1,143,378
-0.06(-5.04%)
Jun 26, 2019
1.230
1.280
1.190
1.190
448,912
-0.05(-4.03%)
Jun 25, 2019
1.260
1.270
1.220
1.240
328,909
-0.02(-1.59%)
Jun 24, 2019
1.330
1.350
1.200
1.260
677,515
-0.07(-5.26%)
Jun 21, 2019
1.210
1.390
1.180
1.330
1,523,200
+0.09(+7.69%)
Jun 20, 2019
1.270
1.270
1.210
1.235
328,662
-0.00(-0.40%)
Jun 19, 2019
1.290
1.290
1.185
1.240
474,169
-0.02(-1.98%)
Jun 18, 2019
1.210
1.290
1.190
1.265
747,835
+0.05(+4.55%)
Jun 17, 2019
1.150
1.230
1.120
1.210
605,695
+0.06(+5.22%)
Jun 14, 2019
1.160
1.170
1.110
1.150
242,500
+0.00(+0.00%)
Jun 13, 2019
1.130
1.160
1.110
1.150
259,920
+0.01(+0.88%)
Jun 12, 2019
1.140
1.194
1.105
1.140
435,931
-0.02(-1.72%)
Jun 11, 2019
1.110
1.170
1.095
1.160
624,923
+0.05(+4.50%)
Jun 10, 2019
1.050
1.130
1.050
1.110
583,970
+0.05(+4.72%)
Jun 07, 2019
1.080
1.080
1.030
1.060
408,200
-0.01(-0.93%)
Jun 06, 2019
1.060
1.070
1.050
1.070
260,083
+0.03(+2.88%)
Jun 05, 2019
1.110
1.140
1.040
1.040
617,952
-0.08(-7.14%)
Jun 04, 2019
1.110
1.140
1.105
1.120
473,040
+0.02(+1.82%)
Jun 03, 2019
1.150
1.200
1.090
1.100
668,866
-0.05(-4.35%)
May 31, 2019
1.160
1.220
1.140
1.150
405,600
-0.02(-1.71%)
May 30, 2019
1.230
1.265
1.140
1.170
233,413
-0.04(-3.31%)
May 29, 2019
1.230
1.280
1.200
1.210
346,007
-0.04(-3.20%)
May 28, 2019
1.290
1.300
1.220
1.250
622,365
-0.01(-0.79%)
May 24, 2019
1.160
1.270
1.130
1.260
713,000
+0.12(+10.53%)
May 23, 2019
1.150
1.150
1.070
1.140
518,647
-0.02(-1.72%)
May 22, 2019
1.110
1.170
1.110
1.160
229,461
+0.04(+3.57%)
May 21, 2019
1.210
1.250
1.120
1.120
1,213,001
+0.01(+0.90%)
May 20, 2019
1.100
1.140
1.040
1.110
407,119
+0.01(+0.91%)
May 17, 2019
1.100
1.130
1.065
1.100
366,500
-0.02(-2.22%)
May 16, 2019
1.140
1.150
1.120
1.125
183,049
-0.00(-0.44%)
May 15, 2019
1.150
1.196
1.130
1.130
328,328
-0.04(-3.42%)
May 14, 2019
1.130
1.170
1.105
1.170
442,770
+0.05(+4.46%)
May 13, 2019
1.190
1.200
1.100
1.120
560,957
-0.09(-7.44%)
May 10, 2019
1.210
1.230
1.170
1.210
331,200
-0.02(-1.63%)
May 09, 2019
1.230
1.240
1.180
1.230
396,625
-0.01(-0.81%)
May 08, 2019
1.200
1.250
1.160
1.240
432,424
+0.03(+2.48%)
May 07, 2019
1.210
1.260
1.150
1.210
1,054,139
-0.05(-3.97%)
May 06, 2019
1.260
1.300
1.220
1.260
617,984
-0.02(-1.56%)
May 03, 2019
1.330
1.360
1.260
1.280
338,600
-0.04(-3.03%)
May 02, 2019
1.220
1.350
1.210
1.320
630,906
+0.10(+8.20%)
May 01, 2019
1.260
1.280
1.210
1.220
631,501
-0.03(-2.40%)
Apr 30, 2019
1.220
1.274
1.200
1.250
423,054
+0.04(+3.31%)
Apr 29, 2019
1.210
1.260
1.200
1.210
342,997
-0.01(-0.82%)
Apr 26, 2019
1.230
1.250
1.180
1.220
349,700
-0.01(-0.81%)
Apr 25, 2019
1.250
1.300
1.210
1.230
212,384
-0.02(-1.60%)
Apr 24, 2019
1.260
1.280
1.210
1.250
299,489
-0.02(-1.57%)
Apr 23, 2019
1.240
1.280
1.220
1.270
392,391
+0.05(+4.10%)
Apr 22, 2019
1.190
1.230
1.180
1.220
425,503
+0.03(+2.52%)
Apr 18, 2019
1.250
1.270
1.180
1.190
752,100
-0.07(-5.56%)
Apr 17, 2019
1.340
1.360
1.250
1.260
381,674
-0.07(-5.26%)
Apr 16, 2019
1.290
1.370
1.260
1.330
427,055
+0.06(+4.72%)
Apr 15, 2019
1.300
1.300
1.220
1.270
407,408
-0.02(-1.55%)
Apr 12, 2019
1.360
1.390
1.280
1.290
656,800
-0.06(-4.44%)
Apr 11, 2019
1.400
1.420
1.350
1.350
346,005
-0.07(-4.93%)
Apr 10, 2019
1.380
1.420
1.350
1.420
368,352
+0.04(+2.90%)
Apr 09, 2019
1.390
1.420
1.360
1.380
614,986
+0.01(+0.73%)
Apr 08, 2019
1.400
1.400
1.310
1.370
571,434
-0.03(-2.14%)
Apr 05, 2019
1.330
1.400
1.290
1.400
580,300
+0.10(+7.69%)
Apr 04, 2019
1.310
1.315
1.280
1.300
290,258
-0.01(-0.76%)
Apr 03, 2019
1.330
1.330
1.260
1.310
368,149
+0.02(+1.55%)
Apr 02, 2019
1.300
1.300
1.250
1.290
629,004
-0.01(-0.77%)
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.