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
)
0.7048
-0.0148 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2017
3.800
3.856
3.760
3.800
175,110
+0.00(+0.00%)
Jul 28, 2017
3.850
3.940
3.760
3.800
152,734
-0.03(-0.78%)
Jul 27, 2017
3.980
4.050
3.820
3.830
283,499
-0.12(-3.04%)
Jul 26, 2017
3.990
4.010
3.900
3.950
124,098
-0.01(-0.25%)
Jul 25, 2017
4.000
4.020
3.910
3.960
241,579
-0.04(-1.00%)
Jul 24, 2017
4.060
4.100
3.960
4.000
294,857
-0.03(-0.74%)
Jul 21, 2017
4.150
4.200
4.010
4.030
782,614
-0.09(-2.18%)
Jul 20, 2017
4.100
3.960
4.120
461,878
+0.02(+0.49%)
Jul 19, 2017
4.010
4.150
3.990
4.100
550,596
+0.13(+3.27%)
Jul 18, 2017
3.950
4.000
3.900
3.970
218,239
+0.02(+0.51%)
Jul 17, 2017
4.010
4.060
3.900
3.950
313,666
-0.05(-1.25%)
Jul 14, 2017
3.930
4.100
3.900
4.000
805,862
+0.07(+1.78%)
Jul 13, 2017
3.940
3.950
3.860
3.930
196,034
-0.01(-0.25%)
Jul 12, 2017
3.840
3.984
3.790
3.940
445,525
+0.16(+4.23%)
Jul 11, 2017
3.760
3.860
3.730
3.780
363,853
+0.05(+1.34%)
Jul 10, 2017
3.720
3.770
3.710
3.730
240,198
+0.02(+0.54%)
Jul 07, 2017
3.650
3.730
3.630
3.710
181,032
+0.06(+1.64%)
Jul 06, 2017
3.750
3.770
3.634
3.650
259,663
-0.11(-2.93%)
Jul 05, 2017
3.900
3.980
3.730
3.760
956,531
-0.10(-2.59%)
Jul 03, 2017
3.770
3.940
3.680
3.860
661,941
+0.15(+4.04%)
Jun 30, 2017
3.750
3.510
3.710
599,481
+0.11(+3.06%)
Jun 29, 2017
3.600
3.620
3.500
3.600
266,633
-0.03(-0.83%)
Jun 28, 2017
3.600
3.680
3.540
3.630
209,382
+0.04(+1.11%)
Jun 27, 2017
3.660
3.750
3.570
3.590
267,313
-0.05(-1.37%)
Jun 26, 2017
3.700
3.779
3.630
3.640
399,424
-0.05(-1.36%)
Jun 23, 2017
3.700
3.690
2,065,892
+0.07(+1.93%)
Jun 22, 2017
3.650
3.670
3.550
3.620
139,240
+0.00(+0.00%)
Jun 21, 2017
3.640
3.711
3.570
3.620
209,410
-0.01(-0.28%)
Jun 20, 2017
3.700
3.750
3.600
3.630
169,198
-0.08(-2.16%)
Jun 19, 2017
3.580
3.730
3.570
3.710
293,543
+0.17(+4.80%)
Jun 16, 2017
3.700
3.770
3.530
3.540
848,883
-0.19(-5.09%)
Jun 15, 2017
3.600
3.750
3.600
3.730
206,678
+0.08(+2.19%)
Jun 14, 2017
3.760
3.775
3.600
3.650
329,125
-0.07(-1.88%)
Jun 13, 2017
3.730
3.774
3.619
3.720
296,907
+0.02(+0.54%)
Jun 12, 2017
3.970
3.980
3.640
3.700
552,827
-0.24(-6.09%)
Jun 09, 2017
3.890
4.070
3.860
3.940
710,238
+0.07(+1.81%)
Jun 08, 2017
3.750
3.940
3.740
3.870
587,919
+0.16(+4.31%)
Jun 07, 2017
3.570
3.720
3.500
3.710
398,611
+0.14(+3.92%)
Jun 06, 2017
3.500
3.600
3.460
3.570
168,570
+0.07(+2.00%)
Jun 05, 2017
3.660
3.700
3.500
3.500
336,053
-0.17(-4.63%)
Jun 02, 2017
3.620
3.720
3.570
3.670
330,064
+0.10(+2.80%)
Jun 01, 2017
3.480
3.580
3.400
3.570
420,120
+0.12(+3.48%)
May 31, 2017
3.490
3.550
3.410
3.450
204,097
-0.04(-1.15%)
May 30, 2017
3.550
3.578
3.440
3.490
304,571
-0.05(-1.41%)
May 26, 2017
3.580
3.580
3.500
3.540
255,777
-0.04(-1.12%)
May 25, 2017
3.720
3.760
3.560
3.580
371,897
-0.11(-2.98%)
May 24, 2017
3.700
3.980
3.665
3.690
742,266
+0.01(+0.27%)
May 23, 2017
3.790
3.870
3.600
3.680
496,394
-0.09(-2.39%)
May 22, 2017
3.600
3.780
3.600
3.770
501,026
+0.22(+6.20%)
May 19, 2017
3.660
3.750
3.550
3.550
409,300
-0.09(-2.47%)
May 18, 2017
3.740
3.790
3.620
3.640
596,080
-0.06(-1.62%)
May 17, 2017
3.690
3.830
3.620
3.700
1,102,264
+0.09(+2.49%)
May 16, 2017
3.450
3.740
3.430
3.610
645,873
+0.16(+4.64%)
May 15, 2017
3.470
3.540
3.435
3.450
260,179
-0.02(-0.58%)
May 12, 2017
3.530
3.580
3.370
3.470
694,248
-0.05(-1.42%)
May 11, 2017
3.700
3.700
3.520
3.520
464,806
-0.21(-5.63%)
May 10, 2017
3.800
3.860
3.700
3.730
265,250
-0.11(-2.86%)
May 09, 2017
3.970
4.050
3.620
3.840
1,177,812
-0.42(-9.86%)
May 08, 2017
4.220
4.490
4.200
4.260
813,145
+0.03(+0.71%)
May 05, 2017
4.160
4.270
4.060
4.230
435,137
+0.05(+1.20%)
May 04, 2017
4.180
4.250
4.120
4.180
329,801
+0.00(+0.00%)
May 03, 2017
4.090
4.200
4.010
4.180
440,875
+0.05(+1.21%)
May 02, 2017
4.230
4.350
4.100
4.130
393,564
-0.07(-1.67%)
May 01, 2017
4.060
4.220
4.010
4.200
354,949
+0.12(+2.94%)
Apr 28, 2017
4.170
4.230
4.050
4.080
306,602
-0.10(-2.39%)
Apr 27, 2017
4.250
4.250
4.130
4.180
485,943
-0.02(-0.48%)
Apr 26, 2017
3.870
4.340
3.830
4.200
1,172,969
+0.35(+9.09%)
Apr 25, 2017
3.850
3.980
3.830
3.850
298,525
+0.04(+1.05%)
Apr 24, 2017
3.870
3.870
3.760
3.810
245,943
+0.04(+1.06%)
Apr 21, 2017
4.010
4.040
3.750
3.770
384,916
-0.26(-6.45%)
Apr 20, 2017
3.910
4.050
3.880
4.030
368,670
+0.13(+3.33%)
Apr 19, 2017
3.830
3.970
3.776
3.900
402,407
+0.11(+2.90%)
Apr 18, 2017
3.750
3.810
3.670
3.790
138,522
+0.04(+1.07%)
Apr 17, 2017
3.690
3.780
3.650
3.750
273,249
+0.10(+2.74%)
Apr 13, 2017
3.680
3.730
3.620
3.650
223,319
-0.05(-1.35%)
Apr 12, 2017
3.680
3.750
3.640
3.700
301,268
-0.01(-0.27%)
Apr 11, 2017
3.710
3.720
3.565
3.710
369,198
+0.00(+0.00%)
Apr 10, 2017
3.800
3.830
3.655
3.710
408,789
-0.12(-3.13%)
Apr 07, 2017
3.890
3.890
3.760
3.830
219,979
-0.02(-0.52%)
Apr 06, 2017
4.020
4.030
3.780
3.850
464,734
+0.06(+1.58%)
Apr 05, 2017
3.900
3.959
3.780
3.790
302,185
-0.09(-2.32%)
Apr 04, 2017
3.980
4.040
3.830
3.880
423,614
-0.10(-2.51%)
Apr 03, 2017
4.090
4.140
3.950
3.980
340,100
-0.12(-2.93%)
Mar 31, 2017
4.020
4.120
3.950
4.100
403,117
+0.02(+0.49%)
Mar 30, 2017
4.090
4.170
4.000
4.080
439,534
-0.01(-0.24%)
Mar 29, 2017
4.050
4.210
3.980
4.090
649,626
-0.02(-0.37%)
Mar 28, 2017
4.010
4.180
3.900
4.105
647,070
+0.08(+1.86%)
Mar 27, 2017
3.910
4.080
3.790
4.030
531,020
+0.04(+1.00%)
Mar 24, 2017
4.030
4.080
3.935
3.990
267,019
+0.00(+0.00%)
Mar 23, 2017
3.930
4.070
3.930
3.990
460,213
+0.06(+1.53%)
Mar 22, 2017
3.780
3.960
3.650
3.930
451,386
+0.11(+2.88%)
Mar 21, 2017
4.040
4.040
3.800
3.820
351,094
-0.20(-4.98%)
Mar 20, 2017
3.990
4.090
3.890
4.020
741,365
+0.07(+1.77%)
Mar 17, 2017
3.740
3.970
3.710
3.950
863,104
+0.15(+3.95%)
Mar 16, 2017
3.650
3.830
3.630
3.800
386,356
+0.13(+3.54%)
Mar 15, 2017
3.610
3.749
3.570
3.670
334,001
+0.05(+1.38%)
Mar 14, 2017
3.700
3.740
3.580
3.620
298,677
-0.08(-2.16%)
Mar 13, 2017
3.420
3.890
3.381
3.700
1,564,800
+0.36(+10.78%)
Mar 10, 2017
3.400
3.480
3.300
3.340
223,204
-0.04(-1.18%)
Mar 09, 2017
3.430
3.460
3.370
3.380
149,791
-0.05(-1.46%)
Mar 08, 2017
3.440
3.520
3.415
3.430
155,349
+0.00(+0.00%)
Mar 07, 2017
3.430
3.490
3.400
3.430
166,038
-0.01(-0.29%)
Mar 06, 2017
3.380
3.490
3.270
3.440
224,685
+0.07(+2.08%)
Mar 03, 2017
3.410
3.480
3.290
3.370
335,716
-0.04(-1.17%)
Mar 02, 2017
3.530
3.534
3.390
3.410
196,167
-0.15(-4.21%)
Mar 01, 2017
3.580
3.622
3.460
3.560
255,877
+0.03(+0.85%)
Feb 28, 2017
3.540
3.670
3.380
3.530
607,826
-0.02(-0.56%)
Feb 27, 2017
3.490
3.570
3.450
3.550
263,113
+0.04(+1.14%)
Feb 24, 2017
3.500
3.530
3.406
3.510
153,996
-0.03(-0.85%)
Feb 23, 2017
3.450
3.550
3.386
3.540
239,360
+0.09(+2.61%)
Feb 22, 2017
3.490
3.540
3.413
3.450
190,810
-0.06(-1.71%)
Feb 21, 2017
3.530
3.620
3.470
3.510
234,898
-0.02(-0.57%)
Feb 17, 2017
3.530
3.530
3.530
0
+0.08(+2.32%)
Feb 16, 2017
3.430
3.470
3.350
3.450
148,947
+0.02(+0.58%)
Feb 15, 2017
3.360
3.450
3.330
3.430
177,529
+0.06(+1.78%)
Feb 14, 2017
3.460
3.460
3.330
3.370
238,181
-0.10(-2.88%)
Feb 13, 2017
3.460
3.490
3.360
3.470
462,128
+0.08(+2.36%)
Feb 10, 2017
3.400
3.480
3.330
3.390
220,619
+0.03(+0.89%)
Feb 09, 2017
3.450
3.490
3.350
3.360
320,825
-0.02(-0.59%)
Feb 08, 2017
3.330
3.430
3.250
3.380
469,121
+0.07(+2.11%)
Feb 07, 2017
3.370
3.396
3.280
3.310
169,724
-0.06(-1.78%)
Feb 06, 2017
3.340
3.464
3.280
3.370
227,685
+0.05(+1.51%)
Feb 03, 2017
3.140
3.345
3.113
3.320
387,794
+0.22(+7.10%)
Feb 02, 2017
3.140
3.190
3.085
3.100
130,857
-0.05(-1.59%)
Feb 01, 2017
3.240
3.250
3.110
3.150
214,676
-0.04(-1.25%)
Jan 31, 2017
3.110
3.200
3.070
3.190
174,445
+0.09(+2.90%)
Jan 30, 2017
3.260
3.280
3.070
3.100
430,494
-0.19(-5.78%)
Jan 27, 2017
3.260
3.320
3.250
3.290
149,571
-0.02(-0.60%)
Jan 26, 2017
3.390
3.410
3.250
3.310
202,002
-0.11(-3.22%)
Jan 25, 2017
3.350
3.440
3.310
3.420
233,297
+0.08(+2.40%)
Jan 24, 2017
3.290
3.370
3.260
3.340
176,452
+0.04(+1.21%)
Jan 23, 2017
3.400
3.400
3.280
3.300
264,201
-0.09(-2.65%)
Jan 20, 2017
3.410
3.520
3.350
3.390
240,709
-0.03(-0.88%)
Jan 19, 2017
3.510
3.530
3.385
3.420
258,403
-0.12(-3.39%)
Jan 18, 2017
3.730
3.750
3.500
3.540
472,012
-0.20(-5.35%)
Jan 17, 2017
3.590
3.750
3.570
3.740
617,862
+0.21(+5.95%)
Jan 13, 2017
3.530
3.530
3.530
0
+0.08(+2.32%)
Jan 12, 2017
3.500
3.530
3.380
3.450
230,890
-0.05(-1.43%)
Jan 11, 2017
3.430
3.516
3.406
3.500
219,361
+0.05(+1.45%)
Jan 10, 2017
3.390
3.470
3.350
3.450
186,013
+0.04(+1.17%)
Jan 09, 2017
3.330
3.500
3.330
3.410
370,936
-0.02(-0.58%)
Jan 06, 2017
3.530
3.552
3.380
3.430
423,388
-0.17(-4.72%)
Jan 05, 2017
3.490
3.650
3.380
3.600
679,123
+0.10(+2.86%)
Jan 04, 2017
3.510
3.520
3.180
3.500
787,403
+0.10(+2.94%)
Jan 03, 2017
3.000
3.600
3.000
3.400
2,096,498
+0.56(+19.72%)
Dec 30, 2016
2.840
2.840
2.840
0
-0.09(-3.07%)
Dec 29, 2016
2.900
2.950
2.800
2.930
305,861
+0.02(+0.69%)
Dec 28, 2016
3.000
3.000
2.850
2.910
200,806
-0.05(-1.69%)
Dec 27, 2016
2.750
3.000
2.720
2.960
566,291
+0.23(+8.42%)
Dec 23, 2016
2.730
2.730
2.730
0
+0.12(+4.60%)
Dec 22, 2016
2.700
2.726
2.600
2.610
124,530
-0.09(-3.33%)
Dec 21, 2016
2.720
2.720
2.680
2.700
87,627
-0.03(-1.10%)
Dec 20, 2016
2.740
2.790
2.640
2.730
208,146
+0.02(+0.74%)
Dec 19, 2016
2.600
2.780
2.600
2.710
232,142
+0.11(+4.23%)
Dec 16, 2016
2.830
2.830
2.470
2.600
2,073,020
-0.20(-7.14%)
Dec 15, 2016
2.740
2.840
2.701
2.800
278,530
+0.07(+2.56%)
Dec 14, 2016
2.800
2.820
2.650
2.730
217,897
-0.12(-4.21%)
Dec 13, 2016
2.800
2.870
2.720
2.850
224,975
+0.05(+1.79%)
Dec 12, 2016
2.940
2.970
2.750
2.800
275,002
-0.13(-4.44%)
Dec 09, 2016
2.870
3.000
2.820
2.930
467,467
+0.02(+0.69%)
Dec 08, 2016
2.750
2.940
2.740
2.910
363,756
+0.13(+4.68%)
Dec 07, 2016
2.730
2.800
2.680
2.780
363,387
+0.05(+1.83%)
Dec 06, 2016
2.570
2.740
2.550
2.730
279,418
+0.17(+6.64%)
Dec 05, 2016
2.480
2.560
2.470
2.560
250,065
+0.12(+4.92%)
Dec 02, 2016
2.580
2.580
2.430
2.440
165,980
-0.14(-5.43%)
Dec 01, 2016
2.550
2.660
2.460
2.580
209,547
+0.02(+0.78%)
Nov 30, 2016
2.590
2.680
2.500
2.560
143,234
-0.04(-1.54%)
Nov 29, 2016
2.750
2.750
2.590
2.600
115,527
-0.15(-5.45%)
Nov 28, 2016
2.770
2.770
2.640
2.750
230,946
+0.00(+0.00%)
Nov 25, 2016
2.800
2.830
2.680
2.750
91,355
+0.00(+0.00%)
Nov 23, 2016
2.750
2.750
2.750
0
+0.03(+1.10%)
Nov 22, 2016
2.880
2.880
2.630
2.720
225,208
+0.03(+1.12%)
Nov 21, 2016
2.660
2.700
2.520
2.690
253,613
+0.01(+0.37%)
Nov 18, 2016
2.680
2.730
2.580
2.680
355,588
+0.02(+0.75%)
Nov 17, 2016
2.480
2.680
2.450
2.660
438,377
+0.18(+7.26%)
Nov 16, 2016
2.440
2.500
2.440
2.480
233,016
+0.01(+0.40%)
Nov 15, 2016
2.460
2.490
2.350
2.470
369,271
+0.04(+1.65%)
Nov 14, 2016
2.330
2.430
2.280
2.430
261,216
+0.15(+6.58%)
Nov 11, 2016
2.080
2.280
2.070
2.280
443,597
+0.19(+9.09%)
Nov 10, 2016
2.070
2.110
1.950
2.090
365,474
+0.07(+3.47%)
Nov 09, 2016
1.950
2.030
1.930
2.020
232,636
+0.00(+0.00%)
Nov 08, 2016
2.030
2.070
2.010
2.020
151,040
-0.03(-1.46%)
Nov 07, 2016
2.030
2.050
2.000
2.050
229,948
+0.06(+3.02%)
Nov 04, 2016
2.000
2.025
1.990
1.990
292,338
-0.01(-0.50%)
Nov 03, 2016
2.180
2.180
2.000
2.000
127,271
-0.01(-0.50%)
Nov 02, 2016
2.050
2.100
2.010
2.010
200,669
-0.06(-2.90%)
Nov 01, 2016
2.090
2.120
2.050
2.070
121,859
-0.02(-0.96%)
Oct 31, 2016
2.080
2.200
2.070
2.090
319,219
+0.00(+0.00%)
Oct 28, 2016
2.140
2.150
2.070
2.090
194,254
-0.06(-2.79%)
Oct 27, 2016
2.140
2.370
2.130
2.150
324,943
+0.06(+2.87%)
Oct 26, 2016
2.100
2.100
2.040
2.090
228,379
-0.01(-0.48%)
Oct 25, 2016
2.090
2.117
2.080
2.100
116,504
+0.02(+0.96%)
Oct 24, 2016
2.150
2.170
2.060
2.080
240,465
-0.06(-2.80%)
Oct 21, 2016
2.070
2.160
2.060
2.140
163,021
+0.07(+3.38%)
Oct 20, 2016
2.120
2.150
2.070
2.070
262,155
-0.05(-2.36%)
Oct 19, 2016
2.100
2.140
2.090
2.120
188,215
+0.01(+0.47%)
Oct 18, 2016
2.090
2.120
2.080
2.110
112,733
+0.01(+0.48%)
Oct 17, 2016
2.200
2.210
2.080
2.100
247,734
-0.10(-4.55%)
Oct 14, 2016
2.190
2.230
2.170
2.200
118,617
+0.01(+0.46%)
Oct 13, 2016
2.180
2.215
2.160
2.190
133,774
-0.02(-0.90%)
Oct 12, 2016
2.220
2.230
2.170
2.210
88,496
-0.02(-0.90%)
Oct 11, 2016
2.190
2.255
2.150
2.230
133,871
+0.00(+0.00%)
Oct 10, 2016
2.180
2.250
2.180
2.230
117,584
+0.06(+2.76%)
Oct 07, 2016
2.200
2.200
2.130
2.170
87,892
-0.02(-0.91%)
Oct 06, 2016
2.140
2.200
2.110
2.190
145,845
+0.02(+0.92%)
Oct 05, 2016
2.190
2.200
2.130
2.170
97,576
+0.02(+0.93%)
Oct 04, 2016
2.160
2.190
2.130
2.150
121,177
+0.00(+0.00%)
Oct 03, 2016
2.160
2.210
2.130
2.150
234,847
-0.03(-1.38%)
Sep 30, 2016
2.110
2.210
2.070
2.180
335,142
+0.06(+2.83%)
Sep 29, 2016
2.170
2.170
2.120
2.120
145,704
-0.03(-1.40%)
Sep 28, 2016
2.150
2.210
2.150
2.150
145,370
-0.03(-1.38%)
Sep 27, 2016
2.130
2.190
2.110
2.180
121,422
+0.06(+2.83%)
Sep 26, 2016
2.170
2.180
2.100
2.120
144,152
-0.05(-2.30%)
Sep 23, 2016
2.290
2.290
2.160
2.170
120,942
-0.10(-4.41%)
Sep 22, 2016
2.280
2.280
2.210
2.270
255,250
+0.00(+0.00%)
Sep 21, 2016
2.100
2.280
2.090
2.270
242,833
+0.18(+8.61%)
Sep 20, 2016
2.070
2.090
2.040
2.090
102,602
+0.05(+2.45%)
Sep 19, 2016
2.070
2.080
2.040
2.040
80,516
-0.04(-1.92%)
Sep 16, 2016
2.080
2.090
2.040
2.080
498,072
+0.00(+0.00%)
Sep 15, 2016
2.090
2.100
2.050
2.080
106,082
+0.01(+0.48%)
Sep 14, 2016
2.080
2.130
2.060
2.070
157,389
-0.01(-0.48%)
Sep 13, 2016
2.120
2.160
2.070
2.080
142,574
-0.06(-2.80%)
Sep 12, 2016
2.100
2.230
2.100
2.140
170,481
+0.01(+0.47%)
Sep 09, 2016
2.240
2.240
2.110
2.130
279,159
-0.13(-5.75%)
Sep 08, 2016
2.300
2.301
2.230
2.260
103,835
-0.03(-1.31%)
Sep 07, 2016
2.290
2.310
2.250
2.290
155,554
+0.02(+0.88%)
Sep 06, 2016
2.290
2.291
2.230
2.270
113,752
+0.01(+0.44%)
Sep 02, 2016
2.180
2.260
2.260
2.260
123,000
+0.06(+2.73%)
Sep 01, 2016
2.160
2.240
2.160
2.200
172,019
+0.04(+1.85%)
Aug 31, 2016
2.270
2.280
2.160
2.160
474,898
-0.07(-3.14%)
Aug 30, 2016
2.170
2.250
2.150
2.230
121,140
+0.05(+2.29%)
Aug 29, 2016
2.230
2.230
2.160
2.180
74,064
-0.05(-2.24%)
Aug 26, 2016
2.280
2.349
2.190
2.230
155,996
-0.02(-1.11%)
Aug 25, 2016
2.220
2.280
2.210
2.255
89,393
+0.02(+1.12%)
Aug 24, 2016
2.220
2.290
2.200
2.230
121,496
-0.01(-0.45%)
Aug 23, 2016
2.220
2.280
2.210
2.240
80,092
+0.04(+1.82%)
Aug 22, 2016
2.190
2.250
2.180
2.200
99,924
-0.02(-0.90%)
Aug 19, 2016
2.270
2.290
2.210
2.220
121,802
-0.06(-2.63%)
Aug 18, 2016
2.280
2.290
2.240
2.280
95,658
+0.03(+1.33%)
Aug 17, 2016
2.290
2.300
2.200
2.250
151,333
-0.03(-1.32%)
Aug 16, 2016
2.170
2.290
2.160
2.280
237,822
+0.10(+4.59%)
Aug 15, 2016
2.130
2.200
2.110
2.180
109,117
+0.06(+2.83%)
Aug 12, 2016
2.070
2.146
2.070
2.120
94,180
+0.05(+2.42%)
Aug 11, 2016
2.050
2.090
2.050
2.070
116,995
+0.02(+0.98%)
Aug 10, 2016
2.090
2.120
2.030
2.050
205,629
-0.01(-0.49%)
Aug 09, 2016
2.060
2.100
2.050
2.060
257,782
-0.01(-0.48%)
Aug 08, 2016
2.150
2.160
2.040
2.070
233,057
-0.03(-1.43%)
Aug 05, 2016
2.140
2.160
2.080
2.100
301,742
+0.02(+0.96%)
Aug 04, 2016
2.060
2.120
2.020
2.080
405,663
+0.02(+0.97%)
Aug 03, 2016
2.030
2.140
2.010
2.060
250,909
+0.02(+0.98%)
Aug 02, 2016
2.200
2.270
2.000
2.040
684,274
-0.29(-12.45%)
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.