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
Bioelectronics Corp
(OP:
BIEL
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 13, 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, 2009
0.0580
0.0600
0.0455
0.0560
118,856,736
-0.00(-4.27%)
Jul 30, 2009
0.0690
0.0700
0.0570
0.0585
75,107,008
-0.01(-12.69%)
Jul 29, 2009
0.0640
0.0745
0.0630
0.0670
60,439,256
+0.00(+6.35%)
Jul 28, 2009
0.0881
0.0950
0.0600
0.0630
250,110,544
-0.02(-22.51%)
Jul 27, 2009
0.0710
0.0820
0.0652
0.0813
140,206,960
+0.02(+29.05%)
Jul 24, 2009
0.0620
0.0630
0.0551
0.0630
109,181,712
+0.01(+16.67%)
Jul 23, 2009
0.0522
0.0665
0.0510
0.0540
232,563,888
+0.00(+3.85%)
Jul 22, 2009
0.0445
0.0580
0.0400
0.0520
178,217,600
+0.01(+20.93%)
Jul 21, 2009
0.0350
0.0450
0.0350
0.0430
106,737,800
+0.01(+22.86%)
Jul 20, 2009
0.0304
0.0350
0.0280
0.0350
49,786,024
+0.01(+25.00%)
Jul 17, 2009
0.0300
0.0300
0.0268
0.0280
22,628,832
-0.00(-3.11%)
Jul 16, 2009
0.0265
0.0320
0.0259
0.0289
46,058,320
+0.00(+8.24%)
Jul 15, 2009
0.0290
0.0300
0.0250
0.0267
37,501,276
-0.00(-3.61%)
Jul 14, 2009
0.0288
0.0288
0.0271
0.0277
32,624,948
-0.00(-0.36%)
Jul 13, 2009
0.0269
0.0280
0.0261
0.0278
32,739,424
+0.00(+2.96%)
Jul 10, 2009
0.0280
0.0289
0.0255
0.0270
23,402,444
+0.00(+1.89%)
Jul 09, 2009
0.0280
0.0315
0.0250
0.0265
58,923,748
-0.00(-1.85%)
Jul 08, 2009
0.0302
0.0315
0.0255
0.0270
62,986,208
-0.00(-10.89%)
Jul 07, 2009
0.0316
0.0328
0.0300
0.0303
33,056,916
-0.00(-3.81%)
Jul 06, 2009
0.0340
0.0350
0.0285
0.0315
74,472,800
+0.00(+3.28%)
Jul 02, 2009
0.0265
0.0320
0.0210
0.0305
82,834,360
+0.00(+9.32%)
Jul 01, 2009
0.0350
0.0410
0.0255
0.0279
186,484,752
-0.00(-8.52%)
Jun 30, 2009
0.0177
0.0490
0.0158
0.0305
309,523,392
+0.01(+80.47%)
Jun 29, 2009
0.0103
0.0170
0.0101
0.0169
108,257,240
+0.01(+67.33%)
Jun 26, 2009
0.0112
0.0113
0.0099
0.0101
76,518,360
-0.00(-9.82%)
Jun 25, 2009
0.0068
0.0115
0.0068
0.0112
226,868,432
+0.00(+53.42%)
Jun 24, 2009
0.0085
0.0085
0.0070
0.0073
27,623,446
-0.00(-14.12%)
Jun 23, 2009
0.0090
0.0091
0.0080
0.0085
28,987,176
-0.00(-4.49%)
Jun 22, 2009
0.0085
0.0094
0.0009
0.0089
33,999,260
+0.00(+4.71%)
Jun 19, 2009
0.0110
0.0110
0.0072
0.0085
52,035,784
-0.00(-14.14%)
Jun 18, 2009
0.0100
0.0101
0.0080
0.0099
42,712,520
-0.00(-2.94%)
Jun 17, 2009
0.0120
0.0138
0.0095
0.0102
64,585,696
-0.00(-12.82%)
Jun 16, 2009
0.0097
0.0129
0.0085
0.0117
128,062,440
+0.00(+39.29%)
Jun 15, 2009
0.0050
0.0084
0.0050
0.0084
45,363,152
+0.00(+82.61%)
Jun 12, 2009
0.0055
0.0058
0.0043
0.0046
7,571,070
-0.00(-24.59%)
Jun 11, 2009
0.0062
0.0065
0.0050
0.0061
4,099,000
-0.00(-3.17%)
Jun 10, 2009
0.0063
0.0065
0.0060
0.0063
1,471,250
+0.00(+0.00%)
Jun 09, 2009
0.0059
0.0065
0.0059
0.0063
2,460,489
+0.00(+6.78%)
Jun 08, 2009
0.0043
0.0060
0.0043
0.0059
10,152,499
-0.00(-11.94%)
Jun 05, 2009
0.0076
0.0077
0.0048
0.0067
10,844,358
-0.00(-14.10%)
Jun 04, 2009
0.0078
0.0080
0.0075
0.0078
3,371,110
+0.00(+0.00%)
Jun 03, 2009
0.0076
0.0078
0.0072
0.0078
4,850,900
+0.00(+0.00%)
Jun 02, 2009
0.0085
0.0085
0.0071
0.0078
6,004,500
+0.00(+1.30%)
Jun 01, 2009
0.0100
0.0100
0.0065
0.0077
9,621,372
-0.00(-15.38%)
May 29, 2009
0.0071
0.0095
0.0071
0.0091
4,645,680
+0.00(+28.17%)
May 28, 2009
0.0070
0.0071
0.0062
0.0071
4,548,000
+0.00(+4.41%)
May 27, 2009
0.0054
0.0074
0.0054
0.0068
17,044,576
+0.00(+38.78%)
May 26, 2009
0.0039
0.0050
0.0038
0.0049
15,500,388
+0.00(+25.64%)
May 22, 2009
0.0041
0.0041
0.0038
0.0039
8,073,846
+0.00(+0.00%)
May 21, 2009
0.0040
0.0040
0.0034
0.0039
1,956,400
-0.00(-2.50%)
May 20, 2009
0.0042
0.0042
0.0038
0.0040
2,847,800
-0.00(-4.76%)
May 19, 2009
0.0044
0.0044
0.0035
0.0042
3,640,686
-0.00(-4.55%)
May 18, 2009
0.0038
0.0044
0.0038
0.0044
7,431,817
+0.00(+22.22%)
May 17, 2009
0.0036
0.0040
0.0032
0.0036
603,350
-0.00(-5.26%)
May 15, 2009
0.0036
0.0040
0.0032
0.0038
6,325,153
+0.00(+2.70%)
May 14, 2009
0.0039
0.0042
0.0028
0.0037
7,888,195
+0.00(+0.00%)
May 13, 2009
0.0029
0.0037
0.0029
0.0037
13,846,048
+0.00(+27.59%)
May 12, 2009
0.0023
0.0029
0.0023
0.0029
10,607,400
+0.00(+26.09%)
May 11, 2009
0.0021
0.0025
0.0018
0.0023
10,120,675
+0.00(+15.00%)
May 08, 2009
0.0015
0.0022
0.0014
0.0020
15,430,359
+0.00(+33.33%)
May 07, 2009
0.0013
0.0015
0.0011
0.0015
67,544,400
+0.00(+15.38%)
May 06, 2009
0.0013
0.0013
0.0012
0.0013
10,825,424
+0.00(+0.00%)
May 05, 2009
0.0013
0.0013
0.0012
0.0013
6,958,743
+0.00(+0.00%)
May 04, 2009
0.0012
0.0013
0.0012
0.0013
12,324,300
-0.00(-7.14%)
May 01, 2009
0.0015
0.0015
0.0013
0.0014
6,561,400
-0.00(-6.67%)
Apr 30, 2009
0.0015
0.0015
0.0014
0.0015
3,234,500
+0.00(+0.00%)
Apr 29, 2009
0.0015
0.0015
0.0015
0.0015
3,526,500
+0.00(+0.00%)
Apr 28, 2009
0.0015
0.0015
0.0014
0.0015
2,799,665
-0.00(-6.25%)
Apr 27, 2009
0.0016
0.0016
0.0015
0.0016
2,638,457
+0.00(+0.00%)
Apr 24, 2009
0.0016
0.0017
0.0016
0.0016
5,990,000
+0.00(+6.67%)
Apr 23, 2009
0.0017
0.0017
0.0015
0.0015
4,213,558
-0.00(-11.76%)
Apr 22, 2009
0.0016
0.0017
0.0015
0.0017
5,769,000
+0.00(+0.00%)
Apr 21, 2009
0.0018
0.0018
0.0016
0.0017
2,904,000
-0.00(-5.56%)
Apr 20, 2009
0.0018
0.0018
0.0016
0.0018
7,757,666
+0.00(+5.88%)
Apr 17, 2009
0.0018
0.0020
0.0016
0.0017
6,674,723
-0.00(-5.56%)
Apr 16, 2009
0.0018
0.0019
0.0018
0.0018
9,317,500
+0.00(+0.00%)
Apr 15, 2009
0.0018
0.0018
0.0018
0.0018
2,367,000
+0.00(+12.50%)
Apr 14, 2009
0.0018
0.0018
0.0016
0.0016
1,272,500
-0.00(-11.11%)
Apr 13, 2009
0.0021
0.0021
0.0018
0.0018
6,237,500
-0.00(-10.00%)
Apr 09, 2009
0.0018
0.0020
0.0018
0.0020
4,231,300
+0.00(+17.65%)
Apr 08, 2009
0.0017
0.0018
0.0017
0.0017
913,650
+0.00(+0.00%)
Apr 07, 2009
0.0018
0.0018
0.0017
0.0017
1,376,333
-0.00(-5.56%)
Apr 06, 2009
0.0018
0.0018
0.0018
0.0018
144,400
+0.00(+5.88%)
Apr 03, 2009
0.0016
0.0018
0.0016
0.0017
5,188,000
+0.00(+6.25%)
Apr 02, 2009
0.0016
0.0018
0.0015
0.0016
2,155,000
-0.00(-11.11%)
Apr 01, 2009
0.0017
0.0018
0.0015
0.0018
906,833
+0.00(+0.00%)
Mar 31, 2009
0.0021
0.0021
0.0018
0.0018
10,868,290
-0.00(-21.74%)
Mar 30, 2009
0.0020
0.0023
0.0017
0.0023
3,811,001
+0.00(+64.29%)
Mar 26, 2009
0.0014
0.0014
0.0013
0.0014
3,146,920
+0.00(+0.00%)
Mar 25, 2009
0.0014
0.0015
0.0013
0.0014
3,779,687
+0.00(+0.00%)
Mar 24, 2009
0.0014
0.0014
0.0013
0.0014
20,835,024
+0.00(+7.69%)
Mar 23, 2009
0.0014
0.0014
0.0012
0.0013
19,919,000
-0.00(-7.14%)
Mar 20, 2009
0.0015
0.0015
0.0013
0.0014
10,003,900
+0.00(+0.00%)
Mar 19, 2009
0.0015
0.0015
0.0011
0.0014
5,149,066
-0.00(-12.50%)
Mar 18, 2009
0.0018
0.0019
0.0015
0.0016
6,221,990
-0.00(-20.00%)
Mar 17, 2009
0.0020
0.0020
0.0018
0.0020
866,260
+0.00(+0.00%)
Mar 16, 2009
0.0025
0.0025
0.0015
0.0020
1,412,118
-0.00(-23.08%)
Mar 13, 2009
0.0030
0.0030
0.0026
0.0026
2,250,000
-0.00(-13.33%)
Mar 12, 2009
0.0022
0.0030
0.0022
0.0030
3,638,000
+0.00(+36.36%)
Mar 11, 2009
0.0017
0.0022
0.0017
0.0022
1,312,000
+0.00(+10.00%)
Mar 10, 2009
0.0010
0.0020
0.0010
0.0020
1,610,000
+0.00(+25.00%)
Mar 09, 2009
0.0016
0.0017
0.0016
0.0016
595,982
+0.00(+0.00%)
Mar 06, 2009
0.0014
0.0016
0.0010
0.0016
1,657,000
+0.00(+0.00%)
Mar 05, 2009
0.0017
0.0017
0.0012
0.0016
966,625
+0.00(+0.00%)
Mar 04, 2009
0.0015
0.0018
0.0014
0.0016
3,208,097
+0.00(+6.67%)
Mar 02, 2009
0.0015
0.0016
0.0014
0.0015
2,766,589
+0.00(+7.14%)
Feb 27, 2009
0.0018
0.0018
0.0013
0.0014
11,526,542
-0.00(-22.22%)
Feb 26, 2009
0.0020
0.0023
0.0017
0.0018
5,397,890
-0.00(-10.00%)
Feb 25, 2009
0.0020
0.0020
0.0017
0.0020
6,860,335
+0.00(+11.11%)
Feb 24, 2009
0.0020
0.0020
0.0015
0.0018
11,834,396
+0.00(+12.50%)
Feb 23, 2009
0.0022
0.0024
0.0016
0.0016
23,994,638
-0.00(-27.27%)
Feb 20, 2009
0.0025
0.0026
0.0020
0.0022
2,728,882
-0.00(-12.00%)
Feb 19, 2009
0.0042
0.0042
0.0022
0.0025
7,811,031
-0.00(-37.50%)
Feb 18, 2009
0.0036
0.0045
0.0036
0.0040
8,704,979
+0.00(+11.11%)
Feb 17, 2009
0.0019
0.0040
0.0019
0.0036
5,808,906
+0.00(+89.47%)
Feb 13, 2009
0.0016
0.0019
0.0016
0.0019
2,997,000
+0.00(+26.67%)
Feb 12, 2009
0.0015
0.0016
0.0014
0.0015
3,185,959
-0.00(-6.25%)
Feb 11, 2009
0.0016
0.0017
0.0015
0.0016
4,890,400
+0.00(+6.67%)
Feb 10, 2009
0.0019
0.0019
0.0015
0.0015
5,685,000
-0.00(-21.05%)
Feb 09, 2009
0.0020
0.0020
0.0017
0.0019
9,970,400
+0.00(+0.00%)
Feb 06, 2009
0.0020
0.0020
0.0017
0.0019
6,542,631
-0.00(-5.00%)
Feb 05, 2009
0.0021
0.0021
0.0020
0.0020
2,812,000
-0.00(-9.09%)
Feb 04, 2009
0.0021
0.0028
0.0020
0.0022
20,648,000
+0.00(+10.00%)
Feb 03, 2009
0.0021
0.0021
0.0020
0.0020
2,385,200
-0.00(-4.76%)
Feb 02, 2009
0.0021
0.0021
0.0020
0.0021
1,374,000
+0.00(+0.00%)
Jan 30, 2009
0.0020
0.0021
0.0020
0.0021
450,000
-0.00(-4.55%)
Jan 29, 2009
0.0026
0.0026
0.0021
0.0022
2,592,000
-0.00(-12.00%)
Jan 28, 2009
0.0029
0.0029
0.0025
0.0025
4,585,000
-0.00(-13.79%)
Jan 27, 2009
0.0029
0.0029
0.0028
0.0029
2,470,200
+0.00(+0.00%)
Jan 26, 2009
0.0030
0.0030
0.0025
0.0029
2,412,600
-0.00(-6.45%)
Jan 23, 2009
0.0032
0.0032
0.0031
0.0031
1,187,500
-0.00(-3.13%)
Jan 22, 2009
0.0034
0.0034
0.0032
0.0032
1,355,000
-0.00(-8.57%)
Jan 21, 2009
0.0035
0.0036
0.0035
0.0035
920,358
+0.00(+2.94%)
Jan 20, 2009
0.0033
0.0034
0.0031
0.0034
4,918,439
+0.00(+3.03%)
Jan 16, 2009
0.0034
0.0034
0.0033
0.0033
530,000
-0.00(-13.16%)
Jan 15, 2009
0.0036
0.0040
0.0034
0.0038
1,425,800
+0.00(+5.56%)
Jan 14, 2009
0.0038
0.0038
0.0035
0.0036
2,214,150
-0.00(-5.26%)
Jan 13, 2009
0.0045
0.0045
0.0038
0.0038
300,000
-0.00(-15.56%)
Jan 12, 2009
0.0045
0.0045
0.0040
0.0045
1,869,800
+0.00(+12.50%)
Jan 09, 2009
0.0036
0.0040
0.0036
0.0040
400,000
+0.00(+5.26%)
Jan 08, 2009
0.0038
0.0038
0.0038
0.0038
250,000
+0.00(+0.00%)
Jan 07, 2009
0.0035
0.0038
0.0035
0.0038
498,500
+0.00(+0.00%)
Jan 06, 2009
0.0040
0.0040
0.0037
0.0038
1,167,200
-0.00(-5.00%)
Jan 05, 2009
0.0040
0.0040
0.0035
0.0040
302,000
-0.00(-4.76%)
Jan 02, 2009
0.0038
0.0043
0.0038
0.0042
926,900
-0.00(-6.67%)
Dec 31, 2008
0.0033
0.0045
0.0033
0.0045
3,270,865
+0.00(+28.57%)
Dec 30, 2008
0.0035
0.0035
0.0033
0.0035
285,000
-0.00(-5.41%)
Dec 29, 2008
0.0036
0.0039
0.0033
0.0037
956,490
-0.00(-5.13%)
Dec 26, 2008
0.0036
0.0039
0.0036
0.0039
472,090
+0.00(+2.63%)
Dec 24, 2008
0.0038
0.0038
0.0038
0.0038
95,400
-0.00(-2.56%)
Dec 23, 2008
0.0040
0.0040
0.0038
0.0039
752,400
-0.00(-2.50%)
Dec 22, 2008
0.0038
0.0040
0.0037
0.0040
402,435
+0.00(+5.26%)
Dec 19, 2008
0.0039
0.0040
0.0038
0.0038
283,300
-0.00(-2.56%)
Dec 18, 2008
0.0039
0.0040
0.0038
0.0039
392,624
-0.00(-2.50%)
Dec 17, 2008
0.0040
0.0044
0.0040
0.0040
2,415,000
+0.00(+0.00%)
Dec 16, 2008
0.0038
0.0040
0.0037
0.0040
4,113,000
+0.00(+0.00%)
Dec 15, 2008
0.0044
0.0044
0.0040
0.0040
2,545,250
-0.00(-9.09%)
Dec 12, 2008
0.0045
0.0045
0.0043
0.0044
1,228,000
+0.00(+2.33%)
Dec 11, 2008
0.0050
0.0050
0.0043
0.0043
1,655,000
-0.00(-2.27%)
Dec 10, 2008
0.0050
0.0050
0.0040
0.0044
1,924,467
-0.00(-12.00%)
Dec 09, 2008
0.0060
0.0060
0.0045
0.0050
1,012,400
-0.00(-16.67%)
Dec 08, 2008
0.0060
0.0070
0.0055
0.0060
698,400
-0.00(-7.69%)
Dec 05, 2008
0.0070
0.0070
0.0065
0.0065
1,131,000
+0.00(+0.00%)
Dec 04, 2008
0.0060
0.0070
0.0060
0.0065
437,950
+0.00(+16.07%)
Dec 03, 2008
0.0070
0.0070
0.0055
0.0056
2,266,684
+0.00(+1.82%)
Dec 02, 2008
0.0048
0.0055
0.0046
0.0055
5,521,600
+0.00(+17.02%)
Dec 01, 2008
0.0050
0.0050
0.0047
0.0047
887,000
-0.00(-2.08%)
Nov 28, 2008
0.0048
0.0050
0.0048
0.0048
380,000
-0.00(-4.00%)
Nov 26, 2008
0.0050
0.0055
0.0046
0.0050
6,484,000
-0.00(-9.09%)
Nov 25, 2008
0.0050
0.0055
0.0046
0.0055
4,750,000
+0.00(+10.00%)
Nov 24, 2008
0.0055
0.0065
0.0046
0.0050
4,448,200
+0.00(+0.00%)
Nov 21, 2008
0.0050
0.0050
0.0050
0.0050
1,000
+0.00(+21.95%)
Nov 20, 2008
0.0048
0.0048
0.0041
0.0041
175,000
-0.00(-18.00%)
Nov 19, 2008
0.0050
0.0050
0.0050
0.0050
130,000
+0.00(+4.17%)
Nov 18, 2008
0.0055
0.0055
0.0048
0.0048
2,870,000
-0.00(-4.00%)
Nov 17, 2008
0.0040
0.0050
0.0040
0.0050
3,151,207
+0.00(+0.00%)
Nov 14, 2008
0.0050
0.0050
0.0050
0.0050
9,500
+0.00(+0.00%)
Nov 13, 2008
0.0050
0.0050
0.0040
0.0050
520,000
+0.00(+0.00%)
Nov 12, 2008
0.0050
0.0055
0.0045
0.0050
866,650
+0.00(+0.00%)
Nov 11, 2008
0.0065
0.0065
0.0050
0.0050
4,654,500
-0.00(-28.57%)
Nov 10, 2008
0.0060
0.0070
0.0060
0.0070
83,000
+0.00(+0.00%)
Nov 07, 2008
0.0065
0.0070
0.0062
0.0070
4,049,000
+0.00(+11.11%)
Nov 06, 2008
0.0065
0.0080
0.0063
0.0063
4,963,166
-0.00(-10.00%)
Nov 05, 2008
0.0075
0.0075
0.0070
0.0070
1,445,000
-0.00(-6.67%)
Nov 04, 2008
0.0075
0.0080
0.0075
0.0075
565,000
-0.00(-21.05%)
Nov 03, 2008
0.0095
0.0095
0.0095
0
+0.00(+0.00%)
Oct 31, 2008
0.0100
0.0100
0.0090
0.0095
996,000
-0.00(-5.00%)
Oct 30, 2008
0.0110
0.0110
0.0100
0.0100
1,281,250
-0.00(-9.09%)
Oct 29, 2008
0.0120
0.0120
0.0100
0.0110
1,213,300
-0.00(-4.35%)
Oct 28, 2008
0.0115
0.0120
0.0110
0.0115
1,546,830
+0.00(+0.00%)
Oct 27, 2008
0.0120
0.0120
0.0110
0.0115
1,295,000
-0.00(-4.17%)
Oct 24, 2008
0.0110
0.0120
0.0108
0.0120
929,000
+0.00(+4.35%)
Oct 23, 2008
0.0115
0.0120
0.0110
0.0115
559,000
+0.00(+0.00%)
Oct 22, 2008
0.0090
0.0115
0.0090
0.0115
1,433,601
+0.00(+15.00%)
Oct 21, 2008
0.0090
0.0100
0.0080
0.0100
787,000
+0.00(+4.17%)
Oct 20, 2008
0.0100
0.0100
0.0096
0.0096
224,000
+0.00(+11.63%)
Oct 17, 2008
0.0070
0.0090
0.0070
0.0086
425,500
+0.00(+22.86%)
Oct 16, 2008
0.0090
0.0090
0.0070
0.0070
896,000
+0.00(+27.27%)
Oct 15, 2008
0.0090
0.0090
0.0055
0.0055
638,500
-0.00(-8.33%)
Oct 14, 2008
0.0090
0.0090
0.0050
0.0060
2,263,200
-0.00(-33.33%)
Oct 13, 2008
0.0105
0.0110
0.0090
0.0090
614,650
-0.00(-10.00%)
Oct 10, 2008
0.0115
0.0115
0.0100
0.0100
637,300
-0.00(-4.76%)
Oct 09, 2008
0.0100
0.0110
0.0100
0.0105
406,000
-0.00(-8.70%)
Oct 08, 2008
0.0110
0.0120
0.0110
0.0115
210,000
+0.00(+9.52%)
Oct 07, 2008
0.0110
0.0115
0.0105
0.0105
188,000
-0.00(-4.55%)
Oct 06, 2008
0.0110
0.0120
0.0110
0.0110
578,000
-0.00(-8.33%)
Oct 03, 2008
0.0110
0.0125
0.0110
0.0120
319,216
+0.00(+9.09%)
Oct 02, 2008
0.0120
0.0125
0.0110
0.0110
114,850
+0.00(+0.00%)
Oct 01, 2008
0.0110
0.0110
0.0110
0
+0.00(+0.00%)
Sep 30, 2008
0.0110
0.0120
0.0110
0.0110
27,500
+0.00(+0.00%)
Sep 29, 2008
0.0120
0.0120
0.0110
0.0110
17,750
-0.00(-8.33%)
Sep 26, 2008
0.0120
0.0130
0.0120
0.0120
652,150
-0.00(-7.69%)
Sep 25, 2008
0.0150
0.0150
0.0120
0.0130
488,444
+0.00(+0.78%)
Sep 24, 2008
0.0150
0.0150
0.0129
0.0129
240,600
-0.00(-7.86%)
Sep 23, 2008
0.0149
0.0150
0.0130
0.0140
799,984
+0.00(+7.69%)
Sep 22, 2008
0.0140
0.0150
0.0130
0.0130
373,900
-0.00(-10.34%)
Sep 19, 2008
0.0120
0.0145
0.0120
0.0145
719,400
+0.00(+20.83%)
Sep 18, 2008
0.0120
0.0150
0.0120
0.0120
1,102,000
+0.00(+0.00%)
Sep 17, 2008
0.0140
0.0140
0.0110
0.0120
1,556,000
-0.00(-17.24%)
Sep 16, 2008
0.0150
0.0150
0.0145
0.0145
178,157
-0.00(-3.33%)
Sep 15, 2008
0.0150
0.0160
0.0150
0.0150
291,843
-0.00(-6.25%)
Sep 12, 2008
0.0160
0.0160
0.0160
0.0160
20,000
+0.00(+0.00%)
Sep 11, 2008
0.0150
0.0160
0.0150
0.0160
211,000
+0.00(+0.00%)
Sep 10, 2008
0.0210
0.0215
0.0150
0.0160
3,566,588
-0.01(-27.27%)
Sep 09, 2008
0.0200
0.0220
0.0190
0.0220
2,453,442
+0.00(+10.00%)
Sep 08, 2008
0.0200
0.0200
0.0190
0.0200
473,500
+0.00(+0.00%)
Sep 05, 2008
0.0190
0.0200
0.0190
0.0200
680,000
+0.00(+11.11%)
Sep 04, 2008
0.0180
0.0200
0.0160
0.0180
560,000
+0.00(+5.88%)
Sep 03, 2008
0.0170
0.0180
0.0170
0.0170
532,000
+0.00(+6.25%)
Sep 02, 2008
0.0160
0.0160
0.0160
0.0160
28,000
-0.00(-5.88%)
Aug 29, 2008
0.0170
0.0170
0.0170
0.0170
15,000
+0.00(+6.25%)
Aug 28, 2008
0.0160
0.0160
0.0160
0.0160
57,143
+0.00(+0.00%)
Aug 27, 2008
0.0190
0.0190
0.0160
0.0160
269,166
-0.00(-15.79%)
Aug 26, 2008
0.0180
0.0190
0.0180
0.0190
155,000
+0.00(+26.67%)
Aug 25, 2008
0.0160
0.0160
0.0140
0.0150
90,559
+0.00(+0.00%)
Aug 22, 2008
0.0180
0.0180
0.0150
0.0150
52,275
+0.00(+0.00%)
Aug 21, 2008
0.0150
0.0150
0.0150
0.0150
21,700
+0.00(+0.00%)
Aug 20, 2008
0.0170
0.0180
0.0150
0.0150
759,500
-0.00(-6.25%)
Aug 19, 2008
0.0160
0.0170
0.0160
0.0160
253,500
+0.00(+0.00%)
Aug 18, 2008
0.0185
0.0185
0.0160
0.0160
190,400
-0.00(-5.88%)
Aug 15, 2008
0.0150
0.0185
0.0150
0.0170
579,100
-0.00(-5.56%)
Aug 14, 2008
0.0190
0.0190
0.0150
0.0180
280,707
-0.00(-5.26%)
Aug 13, 2008
0.0080
0.0195
0.0075
0.0190
1,070,861
+0.01(+153.33%)
Aug 12, 2008
0.0075
0.0075
0.0070
0.0075
615,000
+0.00(+0.00%)
Aug 11, 2008
0.0075
0.0075
0.0075
0.0075
121,000
+0.00(+0.00%)
Aug 08, 2008
0.0075
0.0075
0.0070
0.0075
146,000
+0.00(+0.00%)
Aug 07, 2008
0.0080
0.0080
0.0075
0.0075
345,000
-0.00(-6.25%)
Aug 06, 2008
0.0070
0.0080
0.0070
0.0080
354,027
+0.00(+0.00%)
Aug 05, 2008
0.0090
0.0090
0.0070
0.0080
372,500
+0.00(+0.00%)
Aug 04, 2008
0.0080
0.0100
0.0070
0.0080
987,089
+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
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.