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 Corp
(NQ:
KOPN
)
0.6137
-0.3504 (-36.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2019
1.340
1.350
1.280
1.300
620,596
-0.04(-2.99%)
Mar 29, 2019
1.260
1.350
1.260
1.340
957,100
+0.08(+6.35%)
Mar 28, 2019
1.170
1.270
1.170
1.260
1,289,176
+0.08(+6.78%)
Mar 27, 2019
1.130
1.180
1.110
1.180
545,964
+0.06(+5.36%)
Mar 26, 2019
1.150
1.180
1.110
1.120
725,230
-0.02(-1.75%)
Mar 25, 2019
1.110
1.160
1.060
1.140
744,025
+0.04(+3.64%)
Mar 22, 2019
1.180
1.180
1.050
1.100
1,230,500
-0.07(-5.98%)
Mar 21, 2019
1.160
1.200
1.160
1.170
650,731
+0.01(+0.86%)
Mar 20, 2019
1.141
1.180
1.110
1.160
556,935
-0.01(-0.85%)
Mar 19, 2019
1.150
1.190
1.150
1.170
815,002
+0.01(+0.86%)
Mar 18, 2019
1.220
1.220
1.130
1.160
1,302,996
+0.05(+4.50%)
Mar 15, 2019
1.090
1.160
1.060
1.110
5,265,600
-0.38(-25.50%)
Mar 14, 2019
1.670
1.700
1.480
1.490
910,895
-0.17(-10.24%)
Mar 13, 2019
1.600
1.680
1.520
1.660
545,348
+0.06(+3.75%)
Mar 12, 2019
1.440
1.660
1.410
1.600
627,757
-0.05(-3.03%)
Mar 11, 2019
1.700
1.746
1.530
1.650
418,666
-0.03(-1.79%)
Mar 08, 2019
1.580
1.700
1.530
1.680
564,900
+0.08(+5.00%)
Mar 07, 2019
1.570
1.635
1.530
1.600
265,622
+0.01(+0.63%)
Mar 06, 2019
1.570
1.610
1.510
1.590
375,861
+0.04(+2.58%)
Mar 05, 2019
1.540
1.580
1.480
1.550
233,564
+0.01(+0.65%)
Mar 04, 2019
1.480
1.550
1.460
1.540
354,172
+0.06(+4.05%)
Mar 01, 2019
1.550
1.550
1.450
1.480
208,900
-0.05(-3.27%)
Feb 28, 2019
1.630
1.641
1.460
1.530
404,892
-0.10(-6.13%)
Feb 27, 2019
1.530
1.630
1.450
1.630
463,626
+0.10(+6.54%)
Feb 26, 2019
1.530
1.580
1.480
1.530
264,870
-0.01(-0.65%)
Feb 25, 2019
1.670
1.700
1.520
1.540
426,303
-0.10(-6.10%)
Feb 22, 2019
1.460
1.670
1.430
1.640
681,400
+0.19(+13.10%)
Feb 21, 2019
1.540
1.540
1.390
1.450
429,607
-0.07(-4.61%)
Feb 20, 2019
1.560
1.640
1.500
1.520
1,263,150
-0.04(-2.56%)
Feb 19, 2019
1.400
1.660
1.400
1.560
809,066
+0.18(+13.04%)
Feb 15, 2019
1.310
1.490
1.230
1.380
751,000
+0.09(+6.98%)
Feb 14, 2019
1.130
1.310
1.120
1.290
519,132
+0.13(+11.21%)
Feb 13, 2019
1.100
1.180
1.080
1.160
515,241
+0.07(+6.42%)
Feb 12, 2019
1.100
1.170
1.070
1.090
559,433
+0.00(+0.00%)
Feb 11, 2019
1.280
1.290
1.060
1.090
1,462,969
-0.22(-16.79%)
Feb 08, 2019
1.290
1.355
1.280
1.310
232,300
+0.01(+0.77%)
Feb 07, 2019
1.360
1.365
1.290
1.300
123,007
-0.07(-5.11%)
Feb 06, 2019
1.340
1.390
1.340
1.370
86,856
+0.04(+3.01%)
Feb 05, 2019
1.390
1.440
1.320
1.330
208,378
-0.05(-3.62%)
Feb 04, 2019
1.330
1.380
1.330
1.380
179,278
+0.06(+4.55%)
Feb 01, 2019
1.420
1.420
1.300
1.320
177,200
-0.06(-4.35%)
Jan 31, 2019
1.300
1.400
1.270
1.380
264,063
+0.08(+6.15%)
Jan 30, 2019
1.280
1.350
1.260
1.300
209,101
+0.04(+3.17%)
Jan 29, 2019
1.300
1.320
1.260
1.260
169,474
-0.04(-3.08%)
Jan 28, 2019
1.320
1.360
1.290
1.300
175,502
-0.02(-1.52%)
Jan 25, 2019
1.300
1.370
1.290
1.320
186,800
+0.04(+3.13%)
Jan 24, 2019
1.270
1.320
1.260
1.280
109,366
+0.02(+1.59%)
Jan 23, 2019
1.260
1.300
1.250
1.260
90,729
+0.00(+0.00%)
Jan 22, 2019
1.330
1.330
1.230
1.260
291,480
-0.06(-4.55%)
Jan 18, 2019
1.300
1.350
1.290
1.320
193,100
+0.02(+1.54%)
Jan 17, 2019
1.310
1.370
1.290
1.300
267,574
-0.01(-0.76%)
Jan 16, 2019
1.270
1.370
1.270
1.310
164,346
+0.06(+4.80%)
Jan 15, 2019
1.330
1.350
1.230
1.250
216,059
-0.04(-3.10%)
Jan 14, 2019
1.400
1.420
1.290
1.290
300,805
-0.11(-7.86%)
Jan 11, 2019
1.300
1.450
1.300
1.400
483,700
+0.10(+7.69%)
Jan 10, 2019
1.270
1.316
1.220
1.300
203,322
+0.03(+2.36%)
Jan 09, 2019
1.310
1.380
1.210
1.270
440,442
-0.02(-1.55%)
Jan 08, 2019
1.250
1.320
1.200
1.290
696,991
+0.06(+4.88%)
Jan 07, 2019
1.160
1.250
1.156
1.230
365,078
+0.09(+7.89%)
Jan 04, 2019
1.080
1.160
1.050
1.140
447,300
+0.09(+8.57%)
Jan 03, 2019
1.100
1.110
1.040
1.050
160,993
-0.05(-4.55%)
Jan 02, 2019
1.010
1.140
1.010
1.100
202,758
+0.10(+10.00%)
Dec 31, 2018
1.090
1.090
0.9800
1.000
899,400
-0.10(-9.09%)
Dec 28, 2018
1.130
1.150
1.080
1.100
406,400
-0.04(-3.51%)
Dec 27, 2018
1.070
1.150
1.069
1.140
386,666
+0.04(+3.64%)
Dec 26, 2018
0.9800
1.200
0.9800
1.100
729,455
+0.12(+12.24%)
Dec 24, 2018
0.9700
1.060
0.9700
0.9800
605,400
+0.01(+1.03%)
Dec 21, 2018
1.170
1.250
0.9600
0.9700
1,658,400
-0.21(-17.80%)
Dec 20, 2018
1.350
1.400
1.180
1.180
1,132,633
-0.17(-12.59%)
Dec 19, 2018
1.370
1.450
1.350
1.350
206,325
-0.03(-2.17%)
Dec 18, 2018
1.410
1.490
1.360
1.380
301,159
-0.07(-4.83%)
Dec 17, 2018
1.420
1.500
1.390
1.450
259,681
+0.04(+2.84%)
Dec 14, 2018
1.430
1.480
1.400
1.410
249,200
-0.02(-1.40%)
Dec 13, 2018
1.400
1.440
1.390
1.430
179,762
+0.04(+2.88%)
Dec 12, 2018
1.450
1.500
1.370
1.390
326,129
-0.03(-2.11%)
Dec 11, 2018
1.420
1.470
1.400
1.420
252,461
+0.01(+0.71%)
Dec 10, 2018
1.460
1.570
1.400
1.410
233,205
-0.04(-2.76%)
Dec 07, 2018
1.510
1.560
1.430
1.450
196,100
-0.07(-4.61%)
Dec 06, 2018
1.470
1.560
1.470
1.520
175,245
+0.02(+1.33%)
Dec 04, 2018
1.630
1.640
1.460
1.500
320,200
-0.12(-7.41%)
Dec 03, 2018
1.670
1.700
1.600
1.620
214,394
-0.04(-2.41%)
Nov 30, 2018
1.690
1.700
1.630
1.660
392,400
-0.03(-1.78%)
Nov 29, 2018
1.710
1.740
1.650
1.690
211,266
-0.02(-1.17%)
Nov 28, 2018
1.620
1.720
1.540
1.710
575,041
+0.09(+5.56%)
Nov 27, 2018
1.630
1.650
1.600
1.620
197,762
-0.03(-1.82%)
Nov 26, 2018
1.760
1.760
1.640
1.650
189,577
-0.06(-3.51%)
Nov 23, 2018
1.650
1.770
1.650
1.710
126,900
+0.05(+3.01%)
Nov 21, 2018
1.660
1.660
1.660
0
+0.00(+0.00%)
Nov 20, 2018
1.580
1.670
1.580
1.660
165,120
+0.04(+2.47%)
Nov 19, 2018
1.630
1.648
1.580
1.620
216,028
-0.02(-1.22%)
Nov 16, 2018
1.710
1.720
1.610
1.640
366,900
-0.09(-5.20%)
Nov 15, 2018
1.610
1.740
1.610
1.730
219,455
+0.10(+6.13%)
Nov 14, 2018
1.760
1.760
1.610
1.630
351,022
-0.10(-5.78%)
Nov 13, 2018
1.690
1.770
1.670
1.730
426,812
+0.07(+4.22%)
Nov 12, 2018
1.830
1.881
1.660
1.660
503,503
-0.19(-10.27%)
Nov 09, 2018
1.960
1.970
1.840
1.850
296,400
-0.10(-5.13%)
Nov 08, 2018
2.000
2.050
1.920
1.950
631,093
-0.38(-16.31%)
Nov 07, 2018
2.250
2.330
2.240
2.330
285,247
+0.07(+3.10%)
Nov 06, 2018
2.300
2.310
2.245
2.260
108,699
-0.04(-1.74%)
Nov 05, 2018
2.300
2.330
2.234
2.300
160,336
+0.01(+0.44%)
Nov 02, 2018
2.230
2.350
2.210
2.290
192,700
+0.07(+3.15%)
Nov 01, 2018
2.230
2.300
2.200
2.220
208,111
-0.01(-0.45%)
Oct 31, 2018
2.270
2.270
2.190
2.230
180,879
-0.01(-0.45%)
Oct 30, 2018
2.220
2.280
2.190
2.240
126,113
+0.01(+0.45%)
Oct 29, 2018
2.190
2.260
2.130
2.230
345,868
+0.07(+3.24%)
Oct 26, 2018
2.180
2.250
2.050
2.160
336,500
-0.07(-3.14%)
Oct 25, 2018
2.100
2.250
2.080
2.230
233,071
+0.18(+8.78%)
Oct 24, 2018
2.170
2.200
2.050
2.050
145,106
-0.12(-5.53%)
Oct 23, 2018
2.160
2.210
2.100
2.170
88,066
-0.01(-0.46%)
Oct 22, 2018
2.140
2.240
2.090
2.180
151,626
+0.06(+2.83%)
Oct 19, 2018
2.160
2.240
2.090
2.120
141,000
-0.04(-1.85%)
Oct 18, 2018
2.180
2.190
2.100
2.160
161,055
-0.05(-2.26%)
Oct 17, 2018
2.160
2.240
2.100
2.210
100,743
+0.03(+1.38%)
Oct 16, 2018
2.130
2.250
2.070
2.180
174,529
+0.07(+3.32%)
Oct 15, 2018
2.060
2.180
2.040
2.110
163,967
+0.05(+2.43%)
Oct 12, 2018
2.130
2.190
2.040
2.060
146,300
-0.02(-0.96%)
Oct 11, 2018
2.180
2.242
2.080
2.080
185,098
-0.11(-5.02%)
Oct 10, 2018
2.210
2.300
2.134
2.190
344,297
-0.03(-1.35%)
Oct 09, 2018
2.210
2.260
2.150
2.220
236,918
+0.03(+1.37%)
Oct 08, 2018
2.180
2.230
2.140
2.190
142,236
+0.01(+0.46%)
Oct 05, 2018
2.220
2.250
2.130
2.180
189,200
-0.03(-1.36%)
Oct 04, 2018
2.240
2.300
2.200
2.210
154,825
-0.03(-1.34%)
Oct 03, 2018
2.260
2.350
2.210
2.240
203,174
-0.03(-1.32%)
Oct 02, 2018
2.280
2.420
2.250
2.270
247,658
-0.01(-0.44%)
Oct 01, 2018
2.450
2.450
2.270
2.280
332,167
-0.14(-5.79%)
Sep 28, 2018
2.390
2.450
2.340
2.420
299,600
+0.03(+1.26%)
Sep 27, 2018
2.340
2.400
2.325
2.390
181,403
+0.03(+1.27%)
Sep 26, 2018
2.410
2.410
2.310
2.360
225,739
-0.04(-1.67%)
Sep 25, 2018
2.280
2.420
2.230
2.400
420,872
+0.15(+6.67%)
Sep 24, 2018
2.350
2.400
2.200
2.250
344,058
-0.16(-6.64%)
Sep 21, 2018
2.200
2.420
2.160
2.410
1,005,800
+0.19(+8.56%)
Sep 20, 2018
2.140
2.250
2.120
2.220
366,321
+0.09(+4.23%)
Sep 19, 2018
2.120
2.140
2.080
2.130
228,935
+0.03(+1.43%)
Sep 18, 2018
2.130
2.140
2.070
2.100
224,482
-0.03(-1.41%)
Sep 17, 2018
1.950
2.160
1.950
2.130
340,523
+0.15(+7.58%)
Sep 14, 2018
2.000
2.050
1.970
1.980
434,900
-0.03(-1.49%)
Sep 13, 2018
2.020
2.075
1.980
2.010
402,482
+0.00(+0.00%)
Sep 12, 2018
2.100
2.120
1.960
2.010
587,560
-0.09(-4.29%)
Sep 11, 2018
2.120
2.150
2.080
2.100
336,197
-0.02(-0.94%)
Sep 10, 2018
2.090
2.125
2.080
2.120
146,585
+0.03(+1.44%)
Sep 07, 2018
2.120
2.150
2.060
2.090
297,800
-0.03(-1.42%)
Sep 06, 2018
2.200
2.200
2.110
2.120
268,627
-0.08(-3.64%)
Sep 05, 2018
2.270
2.279
2.200
2.200
209,874
-0.08(-3.51%)
Sep 04, 2018
2.330
2.330
2.250
2.280
270,497
-0.04(-1.72%)
Aug 31, 2018
2.320
2.320
2.320
0
+0.01(+0.43%)
Aug 30, 2018
2.290
2.320
2.280
2.310
154,488
+0.02(+0.87%)
Aug 29, 2018
2.250
2.300
2.230
2.290
140,575
+0.04(+1.78%)
Aug 28, 2018
2.290
2.310
2.250
2.250
154,567
-0.04(-1.75%)
Aug 27, 2018
2.280
2.340
2.280
2.290
212,949
+0.01(+0.44%)
Aug 24, 2018
2.260
2.315
2.230
2.280
260,500
+0.05(+2.24%)
Aug 23, 2018
2.250
2.290
2.200
2.230
230,621
-0.02(-0.89%)
Aug 22, 2018
2.200
2.260
2.150
2.250
268,654
+0.06(+2.74%)
Aug 21, 2018
2.160
2.213
2.150
2.190
354,524
+0.04(+1.86%)
Aug 20, 2018
2.180
2.186
2.120
2.150
334,377
-0.02(-0.92%)
Aug 17, 2018
2.260
2.260
2.145
2.170
248,400
-0.08(-3.56%)
Aug 16, 2018
2.250
2.280
2.190
2.250
151,904
+0.02(+0.90%)
Aug 15, 2018
2.320
2.320
2.190
2.230
310,738
-0.10(-4.29%)
Aug 14, 2018
2.330
2.340
2.250
2.330
332,369
+0.01(+0.43%)
Aug 13, 2018
2.280
2.340
2.230
2.320
334,721
+0.04(+1.75%)
Aug 10, 2018
2.310
2.330
2.265
2.280
231,500
-0.04(-1.72%)
Aug 09, 2018
2.360
2.460
2.310
2.320
313,362
-0.02(-0.85%)
Aug 08, 2018
2.270
2.430
2.210
2.340
545,403
+0.09(+4.00%)
Aug 07, 2018
2.410
2.470
2.220
2.250
1,262,167
-0.16(-6.64%)
Aug 06, 2018
2.900
2.900
2.350
2.410
1,541,084
-0.63(-20.72%)
Aug 03, 2018
3.000
3.060
3.000
3.040
311,500
+0.01(+0.33%)
Aug 02, 2018
3.040
3.110
2.995
3.030
439,227
-0.03(-0.98%)
Aug 01, 2018
3.070
3.080
3.010
3.060
274,093
+0.00(+0.00%)
Jul 31, 2018
3.020
3.085
3.000
3.060
336,330
+0.06(+2.00%)
Jul 30, 2018
3.070
3.110
2.990
3.000
230,680
-0.04(-1.32%)
Jul 27, 2018
3.100
3.130
2.980
3.040
252,800
-0.08(-2.56%)
Jul 26, 2018
3.090
3.150
3.050
3.120
216,286
+0.04(+1.30%)
Jul 25, 2018
3.060
3.105
3.010
3.080
212,525
+0.02(+0.65%)
Jul 24, 2018
3.080
3.120
3.045
3.060
221,780
+0.00(+0.00%)
Jul 23, 2018
3.110
3.110
3.010
3.060
210,540
-0.05(-1.61%)
Jul 20, 2018
3.110
3.150
3.070
3.110
157,205
+0.00(+0.00%)
Jul 19, 2018
3.030
3.130
3.010
3.110
276,422
+0.08(+2.64%)
Jul 18, 2018
3.040
3.070
3.010
3.030
138,180
-0.01(-0.33%)
Jul 17, 2018
3.000
3.080
3.000
3.040
161,518
+0.02(+0.66%)
Jul 16, 2018
3.040
3.050
3.000
3.020
168,806
-0.02(-0.66%)
Jul 13, 2018
3.060
3.100
3.030
3.040
149,893
-0.02(-0.65%)
Jul 12, 2018
3.090
3.000
3.060
185,031
+0.06(+2.00%)
Jul 11, 2018
3.010
3.040
2.990
3.000
372,807
-0.01(-0.33%)
Jul 10, 2018
3.010
3.076
2.970
3.010
394,249
+0.00(+0.00%)
Jul 09, 2018
3.020
3.060
2.930
3.010
307,874
-0.01(-0.33%)
Jul 06, 2018
3.030
3.070
2.970
3.020
199,731
+0.00(+0.00%)
Jul 05, 2018
2.950
3.040
2.920
3.020
268,554
+0.08(+2.72%)
Jul 03, 2018
2.940
2.940
2.940
0
+0.02(+0.68%)
Jul 02, 2018
2.870
2.920
2.811
2.920
338,547
+0.06(+2.10%)
Jun 29, 2018
2.920
2.940
2.850
2.860
272,909
-0.05(-1.72%)
Jun 28, 2018
2.910
2.930
2.840
2.910
527,825
+0.02(+0.69%)
Jun 27, 2018
3.000
3.030
2.860
2.890
757,241
-0.10(-3.34%)
Jun 26, 2018
3.000
3.040
2.970
2.990
535,744
+0.03(+1.01%)
Jun 25, 2018
3.170
3.170
2.950
2.960
773,466
-0.23(-7.21%)
Jun 22, 2018
3.200
3.230
3.120
3.190
1,158,697
+0.00(+0.00%)
Jun 21, 2018
3.290
3.290
3.180
3.190
384,261
-0.09(-2.74%)
Jun 20, 2018
3.380
3.425
3.270
3.280
916,094
-0.08(-2.38%)
Jun 19, 2018
3.390
3.405
3.250
3.360
406,807
-0.06(-1.75%)
Jun 18, 2018
3.420
3.480
3.340
3.420
313,152
-0.02(-0.58%)
Jun 15, 2018
3.590
3.400
3.440
646,621
-0.14(-3.91%)
Jun 14, 2018
3.610
3.650
3.560
3.580
293,931
-0.01(-0.28%)
Jun 13, 2018
3.610
3.695
3.580
3.590
407,425
-0.05(-1.37%)
Jun 12, 2018
3.570
3.690
3.540
3.640
552,310
+0.08(+2.25%)
Jun 11, 2018
3.490
3.570
3.410
3.560
618,770
+0.08(+2.30%)
Jun 08, 2018
3.510
3.520
3.410
3.480
215,412
-0.02(-0.57%)
Jun 07, 2018
3.590
3.600
3.461
3.500
242,319
-0.10(-2.78%)
Jun 06, 2018
3.660
3.680
3.540
3.600
265,468
-0.05(-1.37%)
Jun 05, 2018
3.640
3.810
3.600
3.650
547,856
+0.01(+0.27%)
Jun 04, 2018
3.640
3.650
3.571
3.640
268,510
+0.01(+0.28%)
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.