Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.0017 0.0018 0.0015 0.0018 6,295,706 +0.00(+0.00%)
Dec 28, 2012 0.0015 0.0018 0.0014 0.0018 31,834,846 +0.00(+0.00%)
Dec 27, 2012 0.0018 0.0021 0.0013 0.0018 26,167,872 -0.00(-10.00%)
Dec 26, 2012 0.0020 0.0022 0.0020 0.0020 1,936,657 +0.00(+0.00%)
Dec 24, 2012 0.0020 0.0021 0.0020 0.0020 422,478 -0.00(-13.04%)
Dec 21, 2012 0.0020 0.0023 0.0020 0.0023 2,963,500 +0.00(+0.00%)
Dec 20, 2012 0.0020 0.0023 0.0020 0.0023 1,080,217 +0.00(+4.55%)
Dec 19, 2012 0.0020 0.0023 0.0020 0.0022 2,747,532 -0.00(-4.35%)
Dec 18, 2012 0.0023 0.0024 0.0020 0.0023 815,281 -0.00(-4.17%)
Dec 17, 2012 0.0018 0.0024 0.0018 0.0024 1,976,400 +0.00(+0.00%)
Dec 14, 2012 0.0023 0.0025 0.0022 0.0024 664,975 +0.00(+0.00%)
Dec 13, 2012 0.0021 0.0025 0.0021 0.0024 1,106,936 -0.00(-4.00%)
Dec 12, 2012 0.0020 0.0025 0.0020 0.0025 9,404,711 +0.00(+25.00%)
Dec 11, 2012 0.0020 0.0021 0.0018 0.0020 9,492,000 -0.00(-9.09%)
Dec 10, 2012 0.0021 0.0022 0.0020 0.0022 330,680 +0.00(+0.00%)
Dec 07, 2012 0.0022 0.0022 0.0020 0.0022 1,106,175 +0.00(+0.00%)
Dec 06, 2012 0.0020 0.0023 0.0020 0.0022 2,360,550 -0.00(-4.35%)
Dec 05, 2012 0.0021 0.0023 0.0020 0.0023 1,900,500 +0.00(+4.55%)
Dec 04, 2012 0.0021 0.0022 0.0020 0.0022 4,018,430 +0.00(+4.76%)
Nov 30, 2012 0.0022 0.0022 0.0021 0.0021 788,900 +0.00(+0.00%)
Nov 29, 2012 0.0021 0.0023 0.0021 0.0021 184,000 -0.00(-4.55%)
Nov 28, 2012 0.0021 0.0023 0.0021 0.0022 5,324,944 +0.00(+0.00%)
Nov 27, 2012 0.0022 0.0022 0.0021 0.0022 1,152,000 +0.00(+0.00%)
Nov 26, 2012 0.0020 0.0022 0.0020 0.0022 2,977,562 -0.00(-4.35%)
Nov 24, 2012 0.0020 0.0024 0.0020 0.0023 367,943 +0.00(+0.00%)
Nov 23, 2012 0.0020 0.0024 0.0020 0.0023 367,943 +0.00(+4.55%)
Nov 21, 2012 0.0020 0.0024 0.0020 0.0022 2,843,000 +0.00(+0.00%)
Nov 20, 2012 0.0023 0.0026 0.0021 0.0022 7,852,058 -0.00(-15.38%)
Nov 19, 2012 0.0023 0.0026 0.0023 0.0026 583,870 +0.00(+0.00%)
Nov 16, 2012 0.0023 0.0026 0.0023 0.0026 76,500 +0.00(+4.00%)
Nov 15, 2012 0.0027 0.0027 0.0023 0.0025 223,258 -0.00(-3.85%)
Nov 14, 2012 0.0023 0.0027 0.0023 0.0026 562,500 -0.00(-3.70%)
Nov 13, 2012 0.0028 0.0028 0.0023 0.0027 1,130,665 -0.00(-3.57%)
Nov 12, 2012 0.0023 0.0028 0.0023 0.0028 2,453,903 +0.00(+16.67%)
Nov 09, 2012 0.0025 0.0025 0.0023 0.0024 2,527,250 -0.00(-14.29%)
Nov 08, 2012 0.0025 0.0028 0.0025 0.0028 915,205 +0.00(+12.00%)
Nov 07, 2012 0.0024 0.0025 0.0024 0.0025 1,168,355 +0.00(+0.00%)
Nov 06, 2012 0.0025 0.0025 0.0024 0.0025 1,300,575 -0.00(-3.85%)
Nov 05, 2012 0.0027 0.0028 0.0025 0.0026 581,850 -0.00(-3.70%)
Nov 02, 2012 0.0030 0.0030 0.0025 0.0027 948,000 -0.00(-3.57%)
Nov 01, 2012 0.0025 0.0029 0.0025 0.0028 516,130 +0.00(+3.70%)
Oct 31, 2012 0.0027 0.0027 0.0025 0.0027 1,027,000 +0.00(+0.00%)
Oct 26, 2012 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 25, 2012 0.0023 0.0028 0.0023 0.0027 12,796,996 +0.00(+8.00%)
Oct 24, 2012 0.0023 0.0025 0.0023 0.0025 850,875 -0.00(-7.41%)
Oct 23, 2012 0.0030 0.0030 0.0023 0.0027 395,100 +0.00(+0.00%)
Oct 19, 2012 0.0025 0.0027 0.0025 0.0027 856,640 +0.00(+8.00%)
Oct 18, 2012 0.0023 0.0025 0.0023 0.0025 991,400 +0.00(+4.17%)
Oct 17, 2012 0.0023 0.0025 0.0023 0.0024 2,318,300 -0.00(-4.00%)
Oct 16, 2012 0.0020 0.0025 0.0020 0.0025 165,620 +0.00(+4.17%)
Oct 15, 2012 0.0022 0.0027 0.0022 0.0024 1,356,958 -0.00(-4.00%)
Oct 12, 2012 0.0025 0.0027 0.0024 0.0025 3,066,877 -0.00(-7.41%)
Oct 11, 2012 0.0026 0.0029 0.0023 0.0027 13,293,503 +0.00(+3.85%)
Oct 10, 2012 0.0022 0.0026 0.0022 0.0026 344,500 +0.00(+8.33%)
Oct 09, 2012 0.0025 0.0027 0.0023 0.0024 677,800 -0.00(-11.11%)
Oct 08, 2012 0.0021 0.0028 0.0021 0.0027 641,500 +0.00(+12.50%)
Oct 06, 2012 0.0025 0.0025 0.0022 0.0024 2,561,620 +0.00(+0.00%)
Oct 05, 2012 0.0025 0.0025 0.0022 0.0024 2,561,620 -0.00(-4.00%)
Oct 04, 2012 0.0020 0.0025 0.0020 0.0025 352,900 +0.00(+19.05%)
Oct 03, 2012 0.0023 0.0025 0.0020 0.0021 3,359,000 -0.00(-8.70%)
Oct 02, 2012 0.0024 0.0025 0.0023 0.0023 1,717,000 -0.00(-4.17%)
Oct 01, 2012 0.0024 0.0024 0.0022 0.0024 1,370,000 +0.00(+0.00%)
Sep 28, 2012 0.0025 0.0025 0.0020 0.0024 416,000 -0.00(-7.69%)
Sep 27, 2012 0.0026 0.0026 0.0025 0.0026 2,274,300 +0.00(+0.00%)
Sep 26, 2012 0.0026 0.0026 0.0023 0.0026 2,865,924 +0.00(+8.33%)
Sep 25, 2012 0.0029 0.0029 0.0019 0.0024 22,180,870 -0.00(-4.00%)
Sep 24, 2012 0.0030 0.0031 0.0022 0.0025 10,606,141 -0.00(-16.67%)
Sep 21, 2012 0.0032 0.0032 0.0024 0.0030 6,750,593 -0.00(-6.25%)
Sep 20, 2012 0.0030 0.0033 0.0025 0.0032 461,954 -0.00(-3.03%)
Sep 19, 2012 0.0025 0.0033 0.0025 0.0033 4,944,900 +0.00(+17.86%)
Sep 18, 2012 0.0027 0.0028 0.0025 0.0028 2,222,000 +0.00(+3.70%)
Sep 17, 2012 0.0025 0.0027 0.0025 0.0027 82,296 -0.00(-3.57%)
Sep 14, 2012 0.0026 0.0028 0.0025 0.0028 3,528,998 +0.00(+0.00%)
Sep 13, 2012 0.0025 0.0028 0.0024 0.0028 4,219,599 +0.00(+0.00%)
Sep 12, 2012 0.0028 0.0028 0.0025 0.0028 4,986,574 +0.00(+0.00%)
Sep 11, 2012 0.0027 0.0028 0.0025 0.0028 7,196,000 +0.00(+7.69%)
Sep 10, 2012 0.0025 0.0028 0.0025 0.0026 1,654,517 +0.00(+4.00%)
Sep 07, 2012 0.0025 0.0028 0.0025 0.0025 11,985,840 -0.00(-13.79%)
Sep 06, 2012 0.0032 0.0033 0.0027 0.0029 4,914,500 +0.00(+0.00%)
Sep 05, 2012 0.0030 0.0032 0.0029 0.0029 3,942,462 -0.00(-12.12%)
Sep 04, 2012 0.0030 0.0033 0.0026 0.0033 948,500 -0.00(-5.71%)
Aug 31, 2012 0.0040 0.0040 0.0030 0.0035 320,500 -0.00(-2.78%)
Aug 30, 2012 0.0032 0.0038 0.0032 0.0036 2,789,000 +0.00(+9.09%)
Aug 29, 2012 0.0030 0.0033 0.0022 0.0033 27,133,752 +0.00(+10.00%)
Aug 27, 2012 0.0033 0.0033 0.0030 0.0030 7,088,918 -0.00(-14.29%)
Aug 24, 2012 0.0036 0.0037 0.0033 0.0035 6,142,224 -0.00(-2.78%)
Aug 23, 2012 0.0044 0.0044 0.0036 0.0036 6,834,499 -0.00(-18.18%)
Aug 22, 2012 0.0038 0.0044 0.0036 0.0044 848,000 +0.00(+10.00%)
Aug 21, 2012 0.0041 0.0045 0.0037 0.0040 1,121,536 -0.00(-4.76%)
Aug 20, 2012 0.0040 0.0045 0.0040 0.0042 623,600 +0.00(+5.00%)
Aug 17, 2012 0.0040 0.0041 0.0040 0.0040 949,500 -0.00(-6.98%)
Aug 16, 2012 0.0045 0.0045 0.0039 0.0043 5,347,454 -0.00(-4.44%)
Aug 15, 2012 0.0041 0.0047 0.0041 0.0045 1,755,784 +0.00(+12.50%)
Aug 14, 2012 0.0034 0.0040 0.0034 0.0040 5,711,063 +0.00(+17.65%)
Aug 13, 2012 0.0035 0.0039 0.0034 0.0034 5,530,755 -0.00(-5.56%)
Aug 11, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 +0.00(+0.00%)
Aug 10, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 -0.00(-5.26%)
Aug 09, 2012 0.0043 0.0043 0.0031 0.0038 2,992,093 +0.00(+0.00%)
Aug 08, 2012 0.0043 0.0043 0.0038 0.0038 2,481,511 -0.00(-11.63%)
Aug 07, 2012 0.0040 0.0044 0.0036 0.0043 2,228,126 +0.00(+7.50%)
Aug 06, 2012 0.0040 0.0045 0.0040 0.0040 1,024,235 -0.00(-11.11%)
Aug 03, 2012 0.0045 0.0045 0.0040 0.0045 242,772 +0.00(+12.50%)
Aug 02, 2012 0.0040 0.0045 0.0040 0.0040 5,022,000 -0.00(-13.04%)
Aug 01, 2012 0.0043 0.0046 0.0040 0.0046 3,724,525 +0.00(+2.22%)
Jul 31, 2012 0.0043 0.0046 0.0043 0.0045 465,000 +0.00(+0.00%)
Jul 30, 2012 0.0042 0.0045 0.0042 0.0045 218,318 +0.00(+7.14%)
Jul 27, 2012 0.0043 0.0050 0.0042 0.0042 6,149,851 -0.00(-16.00%)
Jul 26, 2012 0.0046 0.0050 0.0044 0.0050 1,101,000 +0.00(+0.00%)
Jul 25, 2012 0.0045 0.0050 0.0045 0.0050 2,385,000 +0.00(+4.17%)
Jul 24, 2012 0.0043 0.0048 0.0043 0.0048 196,502 +0.00(+11.63%)
Jul 23, 2012 0.0043 0.0051 0.0042 0.0043 5,373,275 +0.00(+2.38%)
Jul 20, 2012 0.0046 0.0050 0.0042 0.0042 4,714,553 -0.00(-12.50%)
Jul 19, 2012 0.0051 0.0052 0.0045 0.0048 4,763,542 -0.00(-5.88%)
Jul 18, 2012 0.0046 0.0051 0.0046 0.0051 344,816 +0.00(+10.87%)
Jul 17, 2012 0.0051 0.0051 0.0045 0.0046 915,000 -0.00(-8.00%)
Jul 16, 2012 0.0046 0.0053 0.0044 0.0050 401,305 +0.00(+13.64%)
Jul 14, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 +0.00(+0.00%)
Jul 13, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 -0.00(-16.98%)
Jul 12, 2012 0.0045 0.0054 0.0045 0.0053 1,625,504 +0.00(+3.92%)
Jul 11, 2012 0.0050 0.0054 0.0050 0.0051 775,865 +0.00(+2.00%)
Jul 10, 2012 0.0048 0.0054 0.0048 0.0050 472,445 +0.00(+0.00%)
Jul 09, 2012 0.0053 0.0053 0.0050 0.0050 476,222 -0.00(-7.41%)
Jul 06, 2012 0.0050 0.0055 0.0050 0.0054 835,007 +0.00(+0.00%)
Jul 05, 2012 0.0048 0.0054 0.0045 0.0054 2,248,000 +0.00(+8.00%)
Jul 03, 2012 0.0049 0.0055 0.0045 0.0050 3,202,139 +0.00(+2.04%)
Jul 02, 2012 0.0048 0.0050 0.0046 0.0049 5,340,891 +0.00(+8.89%)
Jun 29, 2012 0.0048 0.0048 0.0042 0.0045 2,055,903 -0.00(-6.25%)
Jun 28, 2012 0.0041 0.0050 0.0040 0.0048 1,903,340 +0.00(+11.63%)
Jun 27, 2012 0.0048 0.0048 0.0040 0.0043 1,121,800 -0.00(-6.52%)
Jun 26, 2012 0.0045 0.0046 0.0040 0.0046 1,228,506 +0.00(+15.00%)
Jun 25, 2012 0.0050 0.0050 0.0040 0.0040 2,679,340 -0.00(-11.11%)
Jun 22, 2012 0.0043 0.0045 0.0042 0.0045 1,122,207 +0.00(+4.65%)
Jun 21, 2012 0.0044 0.0047 0.0041 0.0043 1,302,783 +0.00(+0.00%)
Jun 20, 2012 0.0046 0.0046 0.0041 0.0043 939,037 -0.00(-6.52%)
Jun 19, 2012 0.0046 0.0048 0.0041 0.0046 1,358,924 +0.00(+2.22%)
Jun 18, 2012 0.0042 0.0047 0.0035 0.0045 19,760,816 +0.00(+4.65%)
Jun 15, 2012 0.0045 0.0047 0.0042 0.0043 10,907,710 -0.00(-4.44%)
Jun 14, 2012 0.0060 0.0060 0.0042 0.0045 23,980,208 -0.00(-25.00%)
Jun 13, 2012 0.0053 0.0062 0.0050 0.0060 6,746,796 +0.00(+9.09%)
Jun 12, 2012 0.0062 0.0065 0.0055 0.0055 9,326,393 -0.00(-8.33%)
Jun 11, 2012 0.0051 0.0068 0.0050 0.0060 20,303,194 +0.00(+11.11%)
Jun 08, 2012 0.0054 0.0054 0.0051 0.0054 2,135,353 +0.00(+8.00%)
Jun 07, 2012 0.0052 0.0052 0.0050 0.0050 1,417,369 +0.00(+0.00%)
Jun 06, 2012 0.0050 0.0050 0.0048 0.0050 2,228,243 +0.00(+0.00%)
Jun 05, 2012 0.0054 0.0054 0.0050 0.0050 1,270,761 +0.00(+0.00%)
Jun 04, 2012 0.0040 0.0051 0.0040 0.0050 1,435,201 -0.00(-5.66%)
Jun 02, 2012 0.0038 0.0055 0.0038 0.0053 3,451,758 +0.00(+0.00%)
Jun 01, 2012 0.0038 0.0055 0.0038 0.0053 3,451,758 +0.00(+6.00%)
May 31, 2012 0.0047 0.0050 0.0046 0.0050 535,700 +0.00(+6.38%)
May 30, 2012 0.0048 0.0050 0.0047 0.0047 3,212,793 -0.00(-2.08%)
May 29, 2012 0.0050 0.0055 0.0048 0.0048 1,514,642 -0.00(-4.00%)
May 25, 2012 0.0049 0.0050 0.0048 0.0050 4,217,290 +0.00(+0.00%)
May 24, 2012 0.0047 0.0050 0.0047 0.0050 1,771,284 +0.00(+6.38%)
May 23, 2012 0.0051 0.0051 0.0045 0.0047 3,013,105 -0.00(-9.62%)
May 22, 2012 0.0046 0.0052 0.0044 0.0052 5,944,710 +0.00(+18.18%)
May 21, 2012 0.0051 0.0053 0.0043 0.0044 9,070,278 -0.00(-16.98%)
May 18, 2012 0.0065 0.0065 0.0050 0.0053 13,407,020 -0.00(-15.87%)
May 17, 2012 0.0064 0.0069 0.0061 0.0063 7,306,611 +0.00(+5.00%)
May 16, 2012 0.0052 0.0060 0.0050 0.0060 18,648,776 +0.00(+20.00%)
May 15, 2012 0.0040 0.0052 0.0039 0.0050 13,718,914 +0.00(+25.00%)
May 14, 2012 0.0042 0.0046 0.0039 0.0040 5,731,129 +0.00(+2.56%)
May 11, 2012 0.0040 0.0040 0.0038 0.0039 3,281,833 -0.00(-2.50%)
May 10, 2012 0.0052 0.0052 0.0040 0.0040 3,338,976 +0.00(+5.26%)
May 09, 2012 0.0035 0.0041 0.0031 0.0038 5,091,007 +0.00(+8.57%)
May 08, 2012 0.0038 0.0038 0.0032 0.0035 3,509,700 -0.00(-7.89%)
May 07, 2012 0.0036 0.0040 0.0029 0.0038 8,984,220 +0.00(+0.00%)
May 04, 2012 0.0034 0.0038 0.0034 0.0038 655,871 +0.00(+5.56%)
May 03, 2012 0.0039 0.0039 0.0035 0.0036 997,980 +0.00(+0.00%)
May 02, 2012 0.0030 0.0038 0.0030 0.0036 1,889,500 +0.00(+20.00%)
May 01, 2012 0.0030 0.0039 0.0030 0.0030 681,100 -0.00(-6.25%)
Apr 30, 2012 0.0032 0.0040 0.0030 0.0032 3,591,500 +0.00(+0.00%)
Apr 27, 2012 0.0037 0.0038 0.0030 0.0032 6,434,100 -0.00(-20.00%)
Apr 26, 2012 0.0036 0.0045 0.0036 0.0040 1,433,000 +0.00(+0.00%)
Apr 25, 2012 0.0042 0.0046 0.0040 0.0040 3,066,961 +0.00(+0.00%)
Apr 24, 2012 0.0037 0.0040 0.0033 0.0040 1,892,748 +0.00(+8.11%)
Apr 23, 2012 0.0037 0.0040 0.0037 0.0037 4,610,097 +0.00(+0.00%)
Apr 20, 2012 0.0050 0.0050 0.0037 0.0037 6,428,262 -0.00(-11.90%)
Apr 19, 2012 0.0045 0.0052 0.0040 0.0042 10,214,022 -0.00(-16.00%)
Apr 18, 2012 0.0040 0.0070 0.0040 0.0050 13,425,229 +0.00(+25.00%)
Apr 17, 2012 0.0035 0.0046 0.0030 0.0040 13,367,454 +0.00(+17.65%)
Apr 16, 2012 0.0024 0.0036 0.0024 0.0034 13,211,970 +0.00(+41.67%)
Apr 13, 2012 0.0021 0.0024 0.0021 0.0024 1,775,775 +0.00(+14.29%)
Apr 12, 2012 0.0022 0.0022 0.0021 0.0021 356,777 +0.00(+0.00%)
Apr 11, 2012 0.0022 0.0022 0.0021 0.0021 1,080,150 -0.00(-8.70%)
Apr 10, 2012 0.0010 0.0027 0.0010 0.0023 1,932,277 -0.00(-8.00%)
Apr 09, 2012 0.0020 0.0025 0.0020 0.0025 2,868,592 +0.00(+19.05%)
Apr 05, 2012 0.0020 0.0023 0.0020 0.0021 5,918,385 +0.00(+0.00%)
Apr 04, 2012 0.0036 0.0036 0.0019 0.0021 920,795 +0.00(+0.00%)
Apr 03, 2012 0.0021 0.0021 0.0020 0.0021 848,900 +0.00(+0.00%)
Apr 02, 2012 0.0020 0.0021 0.0018 0.0021 6,377,407 +0.00(+5.00%)
Mar 30, 2012 0.0021 0.0021 0.0019 0.0020 3,622,769 -0.00(-4.76%)
Mar 29, 2012 0.0020 0.0022 0.0018 0.0021 9,766,830 +0.00(+16.67%)
Mar 28, 2012 0.0020 0.0020 0.0018 0.0018 6,796,860 -0.00(-10.00%)
Mar 27, 2012 0.0020 0.0021 0.0018 0.0020 8,264,910 +0.00(+11.11%)
Mar 26, 2012 0.0020 0.0021 0.0018 0.0018 5,085,767 -0.00(-10.00%)
Mar 23, 2012 0.0022 0.0022 0.0018 0.0020 8,062,660 +0.00(+5.26%)
Mar 22, 2012 0.0019 0.0022 0.0019 0.0019 3,361,500 +0.00(+0.00%)
Mar 21, 2012 0.0022 0.0022 0.0019 0.0019 5,031,000 -0.00(-9.52%)
Mar 20, 2012 0.0024 0.0024 0.0020 0.0021 11,482,900 -0.00(-4.55%)
Mar 19, 2012 0.0020 0.0022 0.0020 0.0022 3,013,800 -0.00(-8.33%)
Mar 16, 2012 0.0022 0.0024 0.0020 0.0024 5,750,018 +0.00(+9.09%)
Mar 15, 2012 0.0024 0.0024 0.0022 0.0022 406,550 +0.00(+0.00%)
Mar 14, 2012 0.0025 0.0027 0.0022 0.0022 905,100 -0.00(-12.00%)
Mar 13, 2012 0.0024 0.0025 0.0024 0.0025 1,256,900 +0.00(+4.17%)
Mar 12, 2012 0.0025 0.0025 0.0024 0.0024 1,200,153 -0.00(-4.00%)
Mar 09, 2012 0.0022 0.0027 0.0022 0.0025 2,778,479 +0.00(+13.64%)
Mar 08, 2012 0.0023 0.0024 0.0022 0.0022 8,579,622 -0.00(-12.00%)
Mar 07, 2012 0.0025 0.0025 0.0025 0.0025 1,110,000 +0.00(+8.70%)
Mar 06, 2012 0.0026 0.0027 0.0023 0.0023 6,321,500 -0.00(-11.54%)
Mar 05, 2012 0.0025 0.0030 0.0024 0.0026 4,945,700 +0.00(+8.33%)
Mar 02, 2012 0.0024 0.0025 0.0024 0.0024 367,565 +0.00(+0.00%)
Mar 01, 2012 0.0023 0.0024 0.0022 0.0024 3,648,125 +0.00(+4.35%)
Feb 29, 2012 0.0024 0.0025 0.0022 0.0023 2,244,607 +0.00(+0.00%)
Feb 28, 2012 0.0023 0.0025 0.0023 0.0023 3,052,159 +0.00(+0.00%)
Feb 27, 2012 0.0023 0.0024 0.0023 0.0023 1,345,000 -0.00(-8.00%)
Feb 24, 2012 0.0026 0.0026 0.0025 0.0025 1,722,000 +0.00(+4.17%)
Feb 23, 2012 0.0025 0.0026 0.0023 0.0024 2,131,007 +0.00(+4.35%)
Feb 22, 2012 0.0027 0.0027 0.0023 0.0023 2,833,900 -0.00(-11.54%)
Feb 21, 2012 0.0026 0.0027 0.0025 0.0026 1,900,150 +0.00(+4.00%)
Feb 17, 2012 0.0024 0.0027 0.0024 0.0025 2,258,909 -0.00(-7.41%)
Feb 16, 2012 0.0022 0.0028 0.0021 0.0027 7,723,678 +0.00(+17.39%)
Feb 15, 2012 0.0022 0.0025 0.0022 0.0023 5,638,062 +0.00(+0.00%)
Feb 14, 2012 0.0024 0.0025 0.0023 0.0023 11,199,357 -0.00(-4.17%)
Feb 13, 2012 0.0025 0.0028 0.0024 0.0024 10,632,502 -0.00(-7.69%)
Feb 10, 2012 0.0025 0.0027 0.0025 0.0026 3,522,089 -0.00(-3.70%)
Feb 09, 2012 0.0026 0.0028 0.0023 0.0027 12,008,720 +0.00(+3.85%)
Feb 08, 2012 0.0029 0.0030 0.0025 0.0026 16,010,229 -0.00(-10.34%)
Feb 07, 2012 0.0028 0.0029 0.0025 0.0029 6,293,990 +0.00(+7.41%)
Feb 06, 2012 0.0025 0.0030 0.0025 0.0027 2,400,445 +0.00(+0.00%)
Feb 03, 2012 0.0030 0.0030 0.0025 0.0027 704,250 -0.00(-10.00%)
Feb 02, 2012 0.0028 0.0030 0.0025 0.0030 1,867,169 +0.00(+7.14%)
Feb 01, 2012 0.0036 0.0036 0.0025 0.0028 2,428,519 +0.00(+3.70%)
Jan 31, 2012 0.0025 0.0027 0.0024 0.0027 6,456,500 +0.00(+8.00%)
Jan 30, 2012 0.0026 0.0028 0.0023 0.0025 7,726,208 +0.00(+0.00%)
Jan 27, 2012 0.0027 0.0028 0.0024 0.0025 9,386,000 -0.00(-7.41%)
Jan 26, 2012 0.0029 0.0029 0.0027 0.0027 2,253,274 +0.00(+3.85%)
Jan 25, 2012 0.0029 0.0029 0.0026 0.0026 1,151,700 -0.00(-3.70%)
Jan 24, 2012 0.0029 0.0029 0.0027 0.0027 343,300 -0.00(-10.00%)
Jan 23, 2012 0.0030 0.0030 0.0028 0.0030 831,670 +0.00(+0.00%)
Jan 20, 2012 0.0026 0.0031 0.0025 0.0030 8,888,200 +0.00(+7.14%)
Jan 19, 2012 0.0029 0.0030 0.0026 0.0028 5,376,382 +0.00(+7.69%)
Jan 18, 2012 0.0030 0.0032 0.0026 0.0026 4,379,696 -0.00(-13.33%)
Jan 17, 2012 0.0030 0.0034 0.0027 0.0030 8,543,452 -0.00(-3.23%)
Jan 13, 2012 0.0028 0.0033 0.0028 0.0031 5,982,689 +0.00(+14.81%)
Jan 12, 2012 0.0028 0.0029 0.0025 0.0027 19,054,380 -0.00(-3.57%)
Jan 11, 2012 0.0030 0.0032 0.0028 0.0028 5,410,982 -0.00(-6.67%)
Jan 10, 2012 0.0028 0.0032 0.0028 0.0030 3,058,779 +0.00(+3.45%)
Jan 09, 2012 0.0029 0.0029 0.0026 0.0029 2,149,470 +0.00(+0.00%)
Jan 06, 2012 0.0026 0.0029 0.0026 0.0029 2,088,501 +0.00(+3.57%)
Jan 05, 2012 0.0030 0.0030 0.0025 0.0028 15,403,600 -0.00(-6.67%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.