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
)
0.8355
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2011
4.880
4.940
4.780
4.810
231,559
-0.07(-1.43%)
Apr 28, 2011
4.830
4.880
4.750
4.880
311,897
+0.05(+1.04%)
Apr 27, 2011
4.780
4.830
4.640
4.830
296,795
+0.03(+0.63%)
Apr 26, 2011
4.480
4.800
4.480
4.800
408,853
+0.35(+7.87%)
Apr 25, 2011
4.450
4.505
4.360
4.450
203,226
-0.05(-1.11%)
Apr 21, 2011
4.590
4.590
4.450
4.500
137,960
-0.06(-1.32%)
Apr 20, 2011
4.450
4.560
4.390
4.560
265,110
+0.11(+2.47%)
Apr 19, 2011
4.420
4.470
4.370
4.450
141,495
+0.04(+0.91%)
Apr 18, 2011
4.410
4.420
4.350
4.410
215,798
-0.06(-1.34%)
Apr 15, 2011
4.410
4.490
4.310
4.470
268,863
+0.03(+0.68%)
Apr 14, 2011
4.290
4.440
4.290
4.440
125,724
+0.10(+2.30%)
Apr 13, 2011
4.550
4.550
4.300
4.340
389,925
-0.20(-4.41%)
Apr 12, 2011
4.550
4.580
4.500
4.540
276,001
-0.04(-0.87%)
Apr 11, 2011
4.670
4.690
4.550
4.580
210,569
-0.10(-2.14%)
Apr 08, 2011
4.650
4.700
4.520
4.680
257,822
+0.05(+1.08%)
Apr 07, 2011
4.700
4.710
4.580
4.630
229,499
-0.08(-1.70%)
Apr 06, 2011
4.710
4.740
4.700
4.710
238,460
+0.03(+0.64%)
Apr 05, 2011
4.640
4.730
4.640
4.680
406,091
+0.03(+0.65%)
Apr 04, 2011
4.690
4.710
4.500
4.650
238,566
-0.01(-0.21%)
Apr 01, 2011
4.600
4.670
4.520
4.660
439,115
+0.08(+1.75%)
Mar 31, 2011
4.510
4.590
4.460
4.580
217,610
+0.04(+0.88%)
Mar 30, 2011
4.450
4.540
4.420
4.540
323,973
+0.11(+2.48%)
Mar 29, 2011
4.410
4.480
4.410
4.430
177,290
+0.00(+0.00%)
Mar 28, 2011
4.380
4.470
4.310
4.430
190,721
+0.08(+1.84%)
Mar 25, 2011
4.290
4.370
4.270
4.350
196,919
+0.08(+1.87%)
Mar 24, 2011
4.250
4.300
4.190
4.270
128,797
+0.04(+0.95%)
Mar 23, 2011
4.170
4.250
4.120
4.230
356,185
+0.04(+0.95%)
Mar 22, 2011
4.200
4.200
4.145
4.190
139,344
-0.02(-0.48%)
Mar 21, 2011
4.200
4.260
4.150
4.210
298,039
-0.03(-0.71%)
Mar 18, 2011
4.180
4.240
4.130
4.240
443,014
+0.08(+1.92%)
Mar 17, 2011
4.160
4.190
4.060
4.160
358,191
+0.04(+0.97%)
Mar 16, 2011
4.120
4.150
4.090
4.120
452,710
-0.02(-0.48%)
Mar 15, 2011
4.110
4.160
4.110
4.140
289,890
-0.08(-1.90%)
Mar 14, 2011
4.100
4.240
4.100
4.220
211,964
+0.06(+1.44%)
Mar 11, 2011
4.150
4.160
4.090
4.160
299,025
+0.00(+0.00%)
Mar 10, 2011
4.090
4.170
4.020
4.160
507,426
+0.01(+0.24%)
Mar 09, 2011
4.220
4.220
4.130
4.150
237,394
-0.08(-1.89%)
Mar 08, 2011
4.160
4.240
4.140
4.230
267,098
+0.06(+1.32%)
Mar 07, 2011
4.280
4.280
4.110
4.175
501,734
-0.11(-2.45%)
Mar 04, 2011
4.250
4.280
4.160
4.280
452,697
+0.04(+0.94%)
Mar 03, 2011
4.300
4.350
4.150
4.240
581,564
-0.11(-2.53%)
Mar 02, 2011
4.270
4.395
4.190
4.350
352,587
+0.06(+1.40%)
Mar 01, 2011
4.380
4.400
4.270
4.290
405,117
-0.10(-2.28%)
Feb 28, 2011
4.340
4.390
4.240
4.390
495,200
+0.05(+1.15%)
Feb 25, 2011
4.180
4.340
4.150
4.340
325,531
+0.17(+4.08%)
Feb 24, 2011
4.120
4.170
4.070
4.170
218,611
+0.05(+1.21%)
Feb 23, 2011
4.110
4.150
4.050
4.120
379,131
+0.00(+0.00%)
Feb 22, 2011
4.150
4.170
4.080
4.120
511,687
-0.07(-1.67%)
Feb 18, 2011
4.180
4.200
4.150
4.190
270,242
+0.04(+0.96%)
Feb 17, 2011
4.110
4.180
4.110
4.150
328,319
+0.04(+0.97%)
Feb 16, 2011
4.110
4.120
4.090
4.110
135,312
+0.02(+0.49%)
Feb 15, 2011
4.150
4.190
4.090
4.090
330,233
-0.07(-1.68%)
Feb 14, 2011
4.170
4.210
4.120
4.160
184,286
+0.01(+0.24%)
Feb 11, 2011
4.160
4.180
4.140
4.150
147,636
-0.02(-0.48%)
Feb 10, 2011
4.160
4.220
4.110
4.170
195,353
-0.03(-0.71%)
Feb 09, 2011
4.260
4.260
4.190
4.200
143,229
-0.09(-2.10%)
Feb 08, 2011
4.310
4.310
4.220
4.290
371,954
-0.02(-0.46%)
Feb 07, 2011
4.260
4.380
4.210
4.310
300,850
+0.05(+1.17%)
Feb 04, 2011
4.250
4.270
4.180
4.260
404,924
+0.03(+0.71%)
Feb 03, 2011
4.150
4.230
4.061
4.230
259,751
+0.06(+1.44%)
Feb 02, 2011
4.130
4.220
4.090
4.170
132,079
+0.01(+0.24%)
Feb 01, 2011
4.070
4.190
4.010
4.160
293,088
+0.10(+2.46%)
Jan 31, 2011
4.000
4.080
3.985
4.060
441,240
+0.06(+1.50%)
Jan 28, 2011
4.060
4.070
3.990
4.000
413,619
-0.07(-1.72%)
Jan 27, 2011
4.060
4.080
4.020
4.070
200,426
+0.01(+0.25%)
Jan 26, 2011
4.030
4.110
4.010
4.060
154,857
+0.03(+0.74%)
Jan 25, 2011
4.020
4.050
4.000
4.030
203,962
-0.02(-0.49%)
Jan 24, 2011
4.010
4.100
4.010
4.050
262,709
+0.02(+0.50%)
Jan 21, 2011
4.010
4.080
4.000
4.030
308,933
+0.04(+1.00%)
Jan 20, 2011
4.020
4.040
3.970
3.990
620,985
-0.05(-1.24%)
Jan 19, 2011
4.090
4.090
4.010
4.040
443,158
-0.06(-1.46%)
Jan 18, 2011
4.100
4.120
4.090
4.100
232,152
-0.03(-0.73%)
Jan 14, 2011
4.020
4.140
4.000
4.130
370,180
+0.10(+2.48%)
Jan 13, 2011
4.200
4.200
4.020
4.030
284,088
-0.18(-4.28%)
Jan 12, 2011
4.130
4.230
4.130
4.210
234,487
+0.12(+2.93%)
Jan 11, 2011
4.140
4.180
4.080
4.090
183,405
-0.04(-0.97%)
Jan 10, 2011
4.090
4.170
4.030
4.130
206,694
+0.04(+0.98%)
Jan 07, 2011
4.200
4.200
4.010
4.090
265,115
-0.09(-2.15%)
Jan 06, 2011
4.100
4.190
4.100
4.180
151,885
+0.08(+1.95%)
Jan 05, 2011
4.080
4.150
4.070
4.100
250,830
+0.02(+0.49%)
Jan 04, 2011
4.270
4.270
4.070
4.080
317,003
-0.19(-4.45%)
Jan 03, 2011
4.180
4.300
4.170
4.270
195,273
+0.11(+2.64%)
Dec 31, 2010
4.220
4.250
4.160
4.160
205,235
-0.08(-1.89%)
Dec 30, 2010
4.180
4.290
4.180
4.240
152,338
+0.04(+0.95%)
Dec 29, 2010
4.220
4.290
4.190
4.200
168,217
-0.03(-0.71%)
Dec 28, 2010
4.390
4.420
4.220
4.230
225,589
-0.17(-3.86%)
Dec 27, 2010
4.260
4.452
4.260
4.400
137,295
+0.11(+2.56%)
Dec 23, 2010
4.300
4.340
4.250
4.290
140,679
+0.00(+0.00%)
Dec 22, 2010
4.450
4.450
4.290
4.290
266,303
-0.17(-3.81%)
Dec 21, 2010
4.480
4.530
4.420
4.460
304,135
-0.02(-0.45%)
Dec 20, 2010
4.470
4.490
4.160
4.480
564,902
+0.01(+0.22%)
Dec 17, 2010
4.470
4.500
4.321
4.470
826,428
+0.02(+0.45%)
Dec 16, 2010
4.430
4.490
4.350
4.450
244,970
+0.01(+0.23%)
Dec 15, 2010
4.410
4.450
4.330
4.440
292,400
+0.03(+0.68%)
Dec 14, 2010
4.360
4.430
4.310
4.410
217,033
+0.09(+2.08%)
Dec 13, 2010
4.350
4.410
4.290
4.320
222,132
-0.05(-1.14%)
Dec 10, 2010
4.190
4.390
4.190
4.370
374,981
+0.21(+5.05%)
Dec 09, 2010
4.080
4.180
4.060
4.160
149,502
+0.08(+1.96%)
Dec 08, 2010
4.180
4.189
4.080
4.080
192,379
-0.10(-2.39%)
Dec 07, 2010
4.150
4.210
4.110
4.180
248,775
+0.08(+1.95%)
Dec 06, 2010
3.990
4.100
3.990
4.100
249,993
+0.09(+2.24%)
Dec 03, 2010
4.020
4.030
3.940
4.010
226,767
-0.02(-0.50%)
Dec 02, 2010
4.070
4.100
4.000
4.030
217,420
-0.03(-0.74%)
Dec 01, 2010
4.080
4.140
4.010
4.060
245,283
+0.04(+1.00%)
Nov 30, 2010
3.960
4.040
3.960
4.020
293,270
+0.00(+0.00%)
Nov 29, 2010
3.990
4.050
3.980
4.020
209,992
+0.02(+0.50%)
Nov 26, 2010
4.000
4.060
4.000
4.000
72,229
-0.03(-0.74%)
Nov 24, 2010
4.000
4.030
4.030
4.030
276,937
+0.03(+0.75%)
Nov 23, 2010
3.860
4.010
3.810
4.000
297,143
+0.09(+2.30%)
Nov 22, 2010
3.880
3.930
3.800
3.910
185,261
+0.02(+0.51%)
Nov 19, 2010
3.940
3.940
3.830
3.890
307,978
-0.05(-1.27%)
Nov 18, 2010
3.750
3.980
3.750
3.940
457,979
+0.23(+6.20%)
Nov 17, 2010
3.680
3.750
3.660
3.710
155,356
+0.03(+0.82%)
Nov 16, 2010
3.750
3.780
3.660
3.680
326,398
-0.10(-2.65%)
Nov 15, 2010
3.770
3.800
3.760
3.780
107,596
+0.01(+0.27%)
Nov 12, 2010
3.740
3.820
3.730
3.770
266,799
-0.02(-0.53%)
Nov 11, 2010
3.790
3.830
3.740
3.790
154,674
-0.03(-0.79%)
Nov 10, 2010
3.740
3.820
3.710
3.820
307,385
+0.07(+1.87%)
Nov 09, 2010
3.790
3.835
3.720
3.750
266,412
-0.04(-1.06%)
Nov 08, 2010
3.710
3.790
3.670
3.790
188,265
+0.06(+1.61%)
Nov 05, 2010
3.700
3.750
3.660
3.730
192,464
+0.04(+1.08%)
Nov 04, 2010
3.500
3.740
3.500
3.690
486,524
+0.10(+2.79%)
Nov 03, 2010
3.470
3.590
3.470
3.590
413,315
+0.01(+0.28%)
Nov 02, 2010
3.700
3.700
3.220
3.580
1,055,926
-0.15(-4.02%)
Nov 01, 2010
3.800
3.830
3.720
3.730
332,903
-0.08(-2.10%)
Oct 29, 2010
3.710
3.820
3.700
3.810
287,763
+0.09(+2.42%)
Oct 28, 2010
3.810
3.810
3.700
3.720
245,691
-0.07(-1.85%)
Oct 27, 2010
3.680
3.820
3.680
3.790
204,283
+0.04(+1.07%)
Oct 25, 2010
3.760
3.780
3.680
3.750
124,489
+0.04(+1.08%)
Oct 22, 2010
3.730
3.790
3.690
3.710
164,641
-0.01(-0.27%)
Oct 21, 2010
3.790
3.820
3.670
3.720
308,445
-0.07(-1.85%)
Oct 20, 2010
3.680
3.810
3.660
3.790
214,695
+0.14(+3.84%)
Oct 19, 2010
3.770
3.770
3.620
3.650
251,127
-0.16(-4.20%)
Oct 18, 2010
3.670
3.820
3.640
3.810
208,059
+0.13(+3.53%)
Oct 15, 2010
3.740
3.740
3.650
3.680
375,685
-0.03(-0.81%)
Oct 14, 2010
3.680
3.730
3.570
3.710
201,305
+0.04(+1.09%)
Oct 13, 2010
3.590
3.730
3.560
3.670
382,141
+0.11(+3.09%)
Oct 12, 2010
3.510
3.570
3.430
3.560
166,134
+0.05(+1.42%)
Oct 11, 2010
3.630
3.630
3.510
3.510
156,438
-0.11(-3.04%)
Oct 08, 2010
3.510
3.640
3.490
3.620
188,723
+0.05(+1.40%)
Oct 07, 2010
3.600
3.630
3.430
3.570
238,193
+0.01(+0.28%)
Oct 06, 2010
3.550
3.590
3.510
3.560
237,676
+0.01(+0.28%)
Oct 05, 2010
3.460
3.570
3.420
3.550
220,148
+0.14(+4.11%)
Oct 04, 2010
3.530
3.530
3.410
3.410
216,893
-0.12(-3.40%)
Oct 01, 2010
3.620
3.620
3.510
3.530
163,692
-0.02(-0.56%)
Sep 30, 2010
3.510
3.600
3.500
3.550
545,907
+0.06(+1.72%)
Sep 29, 2010
3.420
3.530
3.410
3.490
323,799
+0.04(+1.16%)
Sep 28, 2010
3.390
3.450
3.330
3.450
267,590
+0.08(+2.37%)
Sep 27, 2010
3.430
3.430
3.350
3.370
258,088
-0.07(-2.03%)
Sep 24, 2010
3.400
3.460
3.370
3.440
300,706
+0.11(+3.30%)
Sep 23, 2010
3.320
3.440
3.320
3.330
215,472
-0.03(-0.89%)
Sep 22, 2010
3.430
3.490
3.310
3.360
372,270
-0.08(-2.33%)
Sep 21, 2010
3.460
3.550
3.440
3.440
524,021
+0.05(+1.47%)
Sep 20, 2010
3.280
3.390
3.230
3.390
370,825
+0.11(+3.35%)
Sep 17, 2010
3.300
3.300
3.200
3.280
406,868
+0.07(+2.18%)
Sep 15, 2010
3.150
3.220
3.130
3.210
223,153
+0.06(+1.90%)
Sep 14, 2010
3.180
3.210
3.120
3.150
198,939
-0.03(-0.94%)
Sep 13, 2010
3.140
3.201
3.120
3.180
302,988
+0.09(+2.91%)
Sep 10, 2010
3.150
3.170
2.980
3.090
594,149
-0.04(-1.28%)
Sep 09, 2010
3.260
3.287
3.110
3.130
399,036
+0.00(+0.00%)
Sep 08, 2010
3.170
3.220
3.120
3.130
495,233
-0.04(-1.26%)
Sep 07, 2010
3.180
3.380
3.150
3.170
1,325,695
+0.17(+5.67%)
Sep 03, 2010
2.890
3.050
2.890
3.000
349,147
+0.14(+4.90%)
Sep 02, 2010
2.940
2.940
2.840
2.860
254,844
-0.07(-2.39%)
Sep 01, 2010
2.880
2.930
2.845
2.930
344,509
+0.11(+3.90%)
Aug 31, 2010
2.780
2.860
2.780
2.820
418,831
+0.03(+1.08%)
Aug 30, 2010
2.840
2.880
2.790
2.790
271,061
-0.06(-2.11%)
Aug 27, 2010
2.870
2.880
2.780
2.850
278,940
+0.03(+1.06%)
Aug 26, 2010
2.800
2.880
2.770
2.820
230,919
+0.03(+1.08%)
Aug 25, 2010
2.720
2.840
2.710
2.790
455,343
+0.04(+1.45%)
Aug 24, 2010
2.770
2.800
2.710
2.750
518,293
-0.06(-2.14%)
Aug 23, 2010
2.880
2.930
2.800
2.810
334,579
-0.05(-1.75%)
Aug 20, 2010
2.890
2.940
2.860
2.860
461,508
-0.02(-0.69%)
Aug 19, 2010
2.930
2.980
2.880
2.880
446,481
-0.06(-2.04%)
Aug 18, 2010
2.940
2.950
2.930
2.940
181,579
+0.00(+0.00%)
Aug 17, 2010
2.980
3.000
2.930
2.940
394,616
-0.01(-0.34%)
Aug 16, 2010
2.850
2.980
2.850
2.950
365,911
+0.07(+2.43%)
Aug 13, 2010
2.940
2.960
2.770
2.880
1,051,129
-0.06(-2.04%)
Aug 12, 2010
2.980
3.090
2.920
2.940
679,878
-0.09(-2.97%)
Aug 11, 2010
3.040
3.070
2.980
3.030
735,260
-0.04(-1.30%)
Aug 10, 2010
3.180
3.190
3.070
3.070
667,731
-0.13(-4.06%)
Aug 09, 2010
3.220
3.230
3.160
3.200
441,553
-0.05(-1.54%)
Aug 06, 2010
3.300
3.360
3.200
3.250
364,149
-0.05(-1.52%)
Aug 05, 2010
3.400
3.430
3.300
3.300
597,784
-0.13(-3.79%)
Aug 04, 2010
3.370
3.450
3.320
3.430
678,472
+0.07(+2.08%)
Aug 03, 2010
3.800
3.800
3.360
3.360
1,963,529
-0.49(-12.73%)
Aug 02, 2010
3.810
3.890
3.720
3.850
643,973
+0.08(+2.12%)
Jul 30, 2010
3.660
3.770
3.600
3.770
575,845
+0.02(+0.53%)
Jul 29, 2010
3.620
3.790
3.540
3.750
321,733
+0.17(+4.75%)
Jul 28, 2010
3.750
3.750
3.560
3.580
222,815
-0.16(-4.28%)
Jul 27, 2010
3.800
3.800
3.700
3.740
290,251
-0.03(-0.80%)
Jul 26, 2010
3.640
3.770
3.570
3.770
304,168
+0.13(+3.57%)
Jul 23, 2010
3.480
3.660
3.450
3.640
285,045
+0.13(+3.70%)
Jul 22, 2010
3.490
3.510
3.458
3.510
378,650
+0.06(+1.74%)
Jul 21, 2010
3.570
3.580
3.450
3.450
173,102
-0.10(-2.82%)
Jul 20, 2010
3.440
3.550
3.410
3.550
268,239
+0.05(+1.43%)
Jul 19, 2010
3.450
3.520
3.410
3.500
171,273
+0.07(+2.04%)
Jul 16, 2010
3.470
3.510
3.410
3.430
251,734
-0.08(-2.28%)
Jul 15, 2010
3.590
3.590
3.480
3.510
544,581
-0.06(-1.68%)
Jul 14, 2010
3.590
3.620
3.530
3.570
209,560
-0.05(-1.38%)
Jul 13, 2010
3.500
3.630
3.497
3.620
351,179
+0.17(+4.93%)
Jul 12, 2010
3.410
3.480
3.390
3.450
241,705
+0.02(+0.58%)
Jul 09, 2010
3.400
3.430
3.340
3.430
232,927
+0.01(+0.29%)
Jul 08, 2010
3.420
3.440
3.340
3.420
458,515
+0.07(+2.09%)
Jul 07, 2010
3.200
3.410
3.190
3.350
404,391
+0.17(+5.35%)
Jul 06, 2010
3.430
3.440
3.180
3.180
529,285
-0.18(-5.36%)
Jul 02, 2010
3.430
3.430
3.360
3.360
283,463
-0.05(-1.47%)
Jul 01, 2010
3.380
3.420
3.270
3.410
373,160
+0.02(+0.59%)
Jun 30, 2010
3.290
3.450
3.280
3.390
377,605
+0.09(+2.73%)
Jun 29, 2010
3.400
3.450
3.270
3.300
417,479
-0.28(-7.82%)
Jun 25, 2010
3.410
3.580
3.390
3.580
2,570,104
+0.20(+5.92%)
Jun 24, 2010
3.500
3.510
3.380
3.380
211,194
-0.16(-4.52%)
Jun 23, 2010
3.320
3.560
3.320
3.540
579,046
+0.20(+5.99%)
Jun 22, 2010
3.390
3.480
3.310
3.340
556,742
-0.02(-0.60%)
Jun 21, 2010
3.480
3.500
3.350
3.360
401,815
-0.08(-2.33%)
Jun 18, 2010
3.410
3.500
3.360
3.440
540,041
+0.06(+1.78%)
Jun 17, 2010
3.530
3.530
3.380
3.380
291,406
-0.11(-3.15%)
Jun 16, 2010
3.580
3.580
3.480
3.490
481,277
-0.15(-4.12%)
Jun 15, 2010
3.480
3.640
3.460
3.640
327,666
+0.18(+5.20%)
Jun 14, 2010
3.500
3.560
3.430
3.460
287,146
-0.01(-0.29%)
Jun 11, 2010
3.390
3.480
3.342
3.470
253,412
+0.04(+1.17%)
Jun 10, 2010
3.370
3.430
3.310
3.430
496,536
+0.14(+4.26%)
Jun 09, 2010
3.280
3.440
3.280
3.290
469,332
+0.07(+2.17%)
Jun 08, 2010
3.220
3.360
3.200
3.220
433,125
+0.01(+0.31%)
Jun 07, 2010
3.300
3.390
3.210
3.210
537,015
-0.09(-2.73%)
Jun 04, 2010
3.430
3.510
3.300
3.300
516,181
-0.22(-6.25%)
Jun 03, 2010
3.520
3.640
3.470
3.520
348,270
-0.02(-0.56%)
Jun 02, 2010
3.400
3.540
3.360
3.540
417,058
+0.16(+4.73%)
Jun 01, 2010
3.530
3.630
3.380
3.380
368,471
-0.20(-5.59%)
May 28, 2010
3.620
3.620
3.520
3.580
381,629
-0.04(-1.10%)
May 27, 2010
3.510
3.620
3.510
3.620
283,262
+0.18(+5.23%)
May 26, 2010
3.560
3.650
3.420
3.440
417,362
-0.06(-1.71%)
May 25, 2010
3.320
3.530
3.250
3.500
991,412
+0.03(+0.86%)
May 24, 2010
3.560
3.665
3.470
3.470
892,515
-0.08(-2.25%)
May 21, 2010
3.510
3.680
3.510
3.550
681,100
-0.02(-0.56%)
May 20, 2010
3.580
3.690
3.520
3.570
740,757
-0.16(-4.29%)
May 19, 2010
3.720
3.820
3.650
3.730
405,193
-0.01(-0.27%)
May 18, 2010
3.970
4.050
3.720
3.740
511,736
-0.20(-5.08%)
May 17, 2010
4.050
4.070
3.865
3.940
535,959
-0.06(-1.50%)
May 14, 2010
4.090
4.110
3.950
4.000
510,260
-0.19(-4.53%)
May 13, 2010
4.200
4.220
4.070
4.190
686,356
-0.04(-0.95%)
May 12, 2010
4.120
4.230
4.050
4.230
421,801
+0.11(+2.67%)
May 11, 2010
4.090
4.120
3.960
4.120
734,145
+0.09(+2.23%)
May 10, 2010
3.970
4.080
3.910
4.030
700,160
+0.19(+4.95%)
May 07, 2010
4.110
4.110
3.830
3.840
815,485
-0.26(-6.34%)
May 06, 2010
4.450
4.450
3.850
4.100
955,651
-0.35(-7.87%)
May 05, 2010
4.430
4.480
4.290
4.450
883,586
+0.17(+3.97%)
May 04, 2010
4.350
4.350
4.150
4.280
987,544
-0.17(-3.82%)
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.