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
Ocean Bio Chem Inc
(NQ:
OBCI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 8, 2022
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 (%)
Nov 30, 2010
1.575
1.592
1.557
1.592
4,608
+0.04(+2.87%)
Nov 29, 2010
1.530
1.566
1.512
1.548
11,015
+0.02(+1.16%)
Nov 26, 2010
1.530
1.628
1.530
1.530
13,545
-0.03(-1.71%)
Nov 24, 2010
1.566
1.557
1.557
1.557
9,758
+0.03(+1.74%)
Nov 23, 2010
1.592
1.592
1.530
1.530
133,410
-0.03(-1.71%)
Nov 22, 2010
1.592
1.690
1.557
1.557
72,600
-0.08(-4.89%)
Nov 19, 2010
1.601
1.690
1.539
1.637
22,149
+0.01(+0.55%)
Nov 18, 2010
1.726
1.743
1.575
1.628
23,572
-0.10(-5.67%)
Nov 17, 2010
1.779
1.779
1.690
1.726
23,890
-0.02(-1.02%)
Nov 16, 2010
1.833
1.859
1.700
1.744
9,697
+0.04(+2.62%)
Nov 15, 2010
1.797
1.850
1.699
1.699
11,512
-0.15(-8.17%)
Nov 12, 2010
1.842
1.895
1.806
1.850
17,252
-0.02(-0.95%)
Nov 11, 2010
2.100
2.162
1.753
1.868
206,205
-0.06(-3.23%)
Nov 10, 2010
1.922
1.975
1.842
1.930
6,592
-0.06(-3.12%)
Nov 09, 2010
1.948
1.993
1.877
1.993
3,598
+0.03(+1.36%)
Nov 08, 2010
1.966
1.966
1.886
1.966
22,347
+0.05(+2.80%)
Nov 05, 2010
1.815
1.913
1.806
1.913
14,118
+0.17(+9.69%)
Nov 04, 2010
1.922
1.966
1.744
1.744
22,177
-0.17(-8.84%)
Nov 03, 2010
1.904
1.922
1.824
1.913
8,660
+0.08(+4.37%)
Nov 02, 2010
1.868
1.868
1.804
1.833
2,894
+0.01(+0.49%)
Nov 01, 2010
1.868
1.868
1.797
1.824
13,047
+0.04(+1.99%)
Oct 29, 2010
1.788
1.788
1.779
1.788
8,363
-0.01(-0.49%)
Oct 28, 2010
1.868
1.868
1.708
1.797
9,104
+0.01(+0.50%)
Oct 27, 2010
1.868
1.868
1.788
1.788
3,344
-0.04(-1.95%)
Oct 25, 2010
1.779
1.858
1.770
1.824
10,285
+0.04(+2.50%)
Oct 22, 2010
1.726
1.779
1.726
1.779
4,943
+0.00(+0.00%)
Oct 21, 2010
1.699
1.797
1.699
1.779
8,442
+0.04(+2.56%)
Oct 20, 2010
1.726
1.779
1.619
1.735
5,246
-0.01(-0.51%)
Oct 19, 2010
1.708
1.744
1.708
1.744
1,310
-0.01(-0.51%)
Oct 18, 2010
1.797
1.797
1.753
1.753
452
-0.04(-2.48%)
Oct 15, 2010
1.868
1.868
1.735
1.797
9,749
-0.07(-3.81%)
Oct 14, 2010
1.726
1.868
1.699
1.868
33,741
+0.18(+10.53%)
Oct 13, 2010
1.717
1.779
1.673
1.690
11,573
+0.00(+0.00%)
Oct 12, 2010
1.655
1.690
1.610
1.690
12,393
+0.05(+3.32%)
Oct 11, 2010
1.681
1.690
1.584
1.636
10,476
-0.03(-1.66%)
Oct 08, 2010
1.601
1.726
1.601
1.664
3,155
+0.02(+1.08%)
Oct 06, 2010
1.690
1.646
1.646
1.646
3,709
-0.01(-0.54%)
Oct 05, 2010
1.637
1.681
1.637
1.655
3,104
+0.01(+0.54%)
Oct 04, 2010
1.673
1.681
1.637
1.646
9,756
+0.09(+5.71%)
Oct 01, 2010
1.495
1.619
1.478
1.557
8,059
-0.07(-4.37%)
Sep 30, 2010
1.610
1.646
1.601
1.628
1,877
+0.03(+1.66%)
Sep 29, 2010
1.557
1.601
1.557
1.601
4,038
+0.04(+2.86%)
Sep 28, 2010
1.503
1.557
1.495
1.557
6,530
+0.06(+4.17%)
Sep 27, 2010
1.486
1.548
1.477
1.495
14,102
-0.06(-4.00%)
Sep 24, 2010
1.539
1.575
1.539
1.557
2,127
+0.00(+0.01%)
Sep 23, 2010
1.584
1.584
1.557
1.557
3,540
-0.02(-1.14%)
Sep 22, 2010
1.548
1.575
1.548
1.575
2,263
+0.04(+2.31%)
Sep 21, 2010
1.539
1.539
1.539
1.539
393
+0.02(+1.18%)
Sep 20, 2010
1.477
1.521
1.477
1.521
4,316
+0.04(+3.01%)
Sep 17, 2010
1.530
1.539
1.477
1.477
5,357
-0.04(-2.92%)
Sep 15, 2010
1.486
1.521
1.486
1.521
3,707
+0.04(+2.39%)
Sep 14, 2010
1.468
1.495
1.450
1.486
11,600
+0.02(+1.37%)
Sep 13, 2010
1.512
1.512
1.466
1.466
775
-0.03(-1.93%)
Sep 10, 2010
1.441
1.495
1.441
1.495
1,798
+0.04(+3.07%)
Sep 09, 2010
1.441
1.450
1.441
1.450
1,684
+0.00(+0.00%)
Sep 08, 2010
1.423
1.495
1.423
1.450
7,324
-0.02(-1.21%)
Sep 07, 2010
1.477
1.503
1.423
1.468
5,740
-0.04(-2.94%)
Sep 03, 2010
1.521
1.521
1.512
1.512
1,641
+0.00(+0.00%)
Sep 02, 2010
1.566
1.566
1.503
1.512
35,632
-0.04(-2.86%)
Sep 01, 2010
1.512
1.557
1.512
1.557
5,425
+0.04(+2.94%)
Aug 31, 2010
1.495
1.512
1.495
1.512
2,369
-0.01(-0.58%)
Aug 30, 2010
1.490
1.530
1.490
1.521
5,050
+0.01(+0.59%)
Aug 27, 2010
1.530
1.539
1.477
1.512
15,332
+0.00(+0.00%)
Aug 26, 2010
1.503
1.512
1.486
1.512
13,320
+0.00(+0.09%)
Aug 25, 2010
1.530
1.539
1.486
1.511
19,345
-0.02(-1.26%)
Aug 24, 2010
1.566
1.566
1.477
1.530
29,036
-0.01(-0.58%)
Aug 23, 2010
1.534
1.592
1.532
1.539
15,425
+0.03(+1.76%)
Aug 20, 2010
1.717
1.717
1.512
1.512
46,210
-0.18(-10.53%)
Aug 19, 2010
1.735
1.735
1.690
1.690
24,152
-0.04(-2.56%)
Aug 18, 2010
1.753
1.761
1.717
1.735
16,242
-0.04(-2.50%)
Aug 17, 2010
1.806
1.815
1.717
1.779
10,060
-0.03(-1.48%)
Aug 16, 2010
1.842
1.842
1.806
1.806
8,047
-0.04(-1.93%)
Aug 13, 2010
1.957
2.002
1.833
1.842
10,756
-0.20(-9.61%)
Aug 12, 2010
1.948
2.108
1.824
2.037
16,351
+0.04(+1.77%)
Aug 11, 2010
2.006
2.037
1.992
2.002
14,758
+0.06(+3.22%)
Aug 10, 2010
1.939
2.036
1.939
1.939
11,240
+0.02(+1.30%)
Aug 09, 2010
2.002
2.002
1.914
1.914
252
-0.07(-3.72%)
Aug 06, 2010
1.913
1.988
1.850
1.988
17,512
+0.10(+5.43%)
Aug 05, 2010
1.886
1.886
1.886
1.886
4,406
-0.00(-0.01%)
Aug 04, 2010
1.954
1.954
1.886
1.886
11,881
-0.04(-2.30%)
Aug 03, 2010
1.913
1.984
1.913
1.930
1,315
-0.05(-2.29%)
Aug 02, 2010
1.886
2.058
1.886
1.976
13,814
+0.13(+6.77%)
Jul 30, 2010
1.881
1.948
1.850
1.850
17,864
-0.04(-2.35%)
Jul 29, 2010
1.939
1.939
1.850
1.895
17,361
-0.05(-2.74%)
Jul 28, 2010
1.930
1.948
1.922
1.948
1,789
-0.05(-2.67%)
Jul 27, 2010
2.091
2.091
1.957
2.002
23,488
-0.04(-1.75%)
Jul 26, 2010
2.126
2.126
1.975
2.037
11,296
+0.15(+8.02%)
Jul 23, 2010
1.966
1.966
1.850
1.886
17,872
-0.07(-3.64%)
Jul 22, 2010
1.993
2.064
1.904
1.957
41,810
-0.00(-0.02%)
Jul 21, 2010
2.037
2.037
1.913
1.958
22,256
-0.10(-4.74%)
Jul 20, 2010
1.957
2.117
1.904
2.055
83,904
+0.14(+7.44%)
Jul 19, 2010
1.913
1.948
1.877
1.913
14,207
+0.03(+1.42%)
Jul 16, 2010
1.913
1.913
1.850
1.886
13,012
-0.02(-0.93%)
Jul 15, 2010
1.877
1.913
1.806
1.904
10,717
+0.01(+0.47%)
Jul 14, 2010
1.868
1.908
1.824
1.895
12,499
+0.07(+3.90%)
Jul 13, 2010
1.824
1.850
1.824
1.824
9,217
-0.09(-4.65%)
Jul 12, 2010
1.877
1.957
1.824
1.913
15,126
+0.01(+0.47%)
Jul 09, 2010
1.851
1.904
1.807
1.904
7,002
+0.04(+2.39%)
Jul 08, 2010
1.877
1.886
1.859
1.859
1,169
+0.07(+3.98%)
Jul 07, 2010
1.779
1.877
1.735
1.788
19,516
-0.04(-1.95%)
Jul 06, 2010
1.673
1.824
1.673
1.824
11,544
+0.06(+3.54%)
Jul 02, 2010
1.664
1.850
1.664
1.761
78,036
+0.09(+5.32%)
Jul 01, 2010
1.815
1.821
1.673
1.673
29,274
-0.22(-11.74%)
Jun 30, 2010
1.824
1.930
1.708
1.895
23,394
+0.07(+3.90%)
Jun 29, 2010
1.904
1.904
1.753
1.824
35,277
-0.10(-5.09%)
Jun 25, 2010
2.003
2.003
1.850
1.922
14,522
-0.11(-5.26%)
Jun 24, 2010
1.939
2.028
1.939
2.028
10,119
+0.03(+1.33%)
Jun 23, 2010
1.984
2.002
1.975
2.002
7,868
-0.02(-0.88%)
Jun 22, 2010
1.922
2.028
1.922
2.019
6,416
+0.07(+3.42%)
Jun 21, 2010
2.011
2.037
1.922
1.953
4,223
-0.06(-2.88%)
Jun 18, 2010
2.046
2.046
1.913
2.011
10,652
+0.01(+0.44%)
Jun 17, 2010
1.939
2.002
1.877
2.002
9,026
+0.05(+2.74%)
Jun 16, 2010
1.997
2.027
1.842
1.948
23,717
-0.07(-3.52%)
Jun 15, 2010
1.939
2.046
1.842
2.019
7,622
+0.08(+4.13%)
Jun 14, 2010
1.868
1.993
1.753
1.939
44,127
+0.11(+5.83%)
Jun 11, 2010
1.842
1.868
1.824
1.833
26,061
-0.04(-1.91%)
Jun 10, 2010
1.842
1.868
1.842
1.868
9,050
+0.03(+1.45%)
Jun 09, 2010
1.842
1.859
1.833
1.842
8,520
+0.01(+0.48%)
Jun 08, 2010
1.930
1.930
1.833
1.833
7,194
-0.04(-1.90%)
Jun 07, 2010
1.833
1.886
1.815
1.868
3,954
-0.05(-2.78%)
Jun 04, 2010
1.824
1.922
1.824
1.922
23,115
+0.09(+4.85%)
Jun 03, 2010
1.833
1.877
1.824
1.833
17,873
-0.07(-3.73%)
Jun 02, 2010
1.859
1.922
1.859
1.904
8,988
+0.04(+1.90%)
Jun 01, 2010
2.046
2.046
1.859
1.868
22,890
-0.10(-4.98%)
May 28, 2010
1.877
2.046
1.770
1.966
38,739
+0.09(+4.74%)
May 27, 2010
1.868
2.046
1.761
1.877
23,695
+0.03(+1.45%)
May 26, 2010
1.895
1.939
1.753
1.850
17,617
-0.06(-3.26%)
May 25, 2010
1.850
1.913
1.735
1.913
26,962
-0.01(-0.46%)
May 24, 2010
1.948
2.046
1.913
1.922
30,646
-0.03(-1.37%)
May 21, 2010
1.699
2.046
1.610
1.948
172,470
+0.25(+14.66%)
May 20, 2010
1.779
1.904
1.690
1.699
104,208
-0.29(-14.74%)
May 19, 2010
2.011
2.046
1.913
1.993
32,165
+0.02(+0.91%)
May 18, 2010
2.064
2.064
1.948
1.975
24,999
+0.01(+0.45%)
May 17, 2010
2.028
2.028
1.922
1.966
84,160
-0.10(-4.74%)
May 14, 2010
2.438
2.438
2.046
2.064
101,233
-0.26(-11.11%)
May 13, 2010
2.366
2.464
2.224
2.322
113,936
+0.03(+1.16%)
May 12, 2010
2.349
2.491
2.188
2.295
326,393
+0.28(+13.66%)
May 11, 2010
1.939
2.046
1.913
2.019
48,939
+0.14(+7.58%)
May 10, 2010
1.957
2.162
1.859
1.877
101,857
+0.01(+0.48%)
May 07, 2010
1.868
1.933
1.664
1.868
73,989
+0.00(+0.00%)
May 06, 2010
1.868
1.922
1.646
1.868
53,462
-0.02(-0.94%)
May 05, 2010
1.895
2.099
1.868
1.886
36,747
-0.08(-4.07%)
May 04, 2010
1.984
2.082
1.868
1.966
32,968
-0.09(-4.33%)
May 03, 2010
2.126
2.295
2.028
2.055
73,402
-0.07(-3.35%)
Apr 30, 2010
2.260
2.295
2.091
2.126
95,792
-0.12(-5.15%)
Apr 29, 2010
2.215
2.313
2.117
2.242
130,662
+0.14(+6.78%)
Apr 28, 2010
2.073
2.197
1.984
2.100
346,111
+0.30(+16.83%)
Apr 27, 2010
1.833
1.833
1.779
1.797
31,151
-0.05(-2.88%)
Apr 26, 2010
1.886
1.939
1.779
1.850
48,347
-0.01(-0.48%)
Apr 23, 2010
1.833
1.957
1.735
1.859
58,402
+0.04(+1.95%)
Apr 22, 2010
1.753
1.859
1.699
1.824
103,072
+0.03(+1.49%)
Apr 21, 2010
1.726
2.340
1.726
1.797
1,144,856
+0.20(+12.23%)
Apr 20, 2010
1.664
1.726
1.575
1.601
36,042
-0.08(-4.75%)
Apr 19, 2010
1.753
1.761
1.655
1.681
11,532
-0.04(-2.59%)
Apr 16, 2010
1.788
1.788
1.646
1.726
12,090
-0.02(-1.02%)
Apr 15, 2010
1.664
1.806
1.664
1.744
67,876
+0.09(+5.38%)
Apr 14, 2010
1.744
1.744
1.619
1.655
12,322
-0.04(-2.62%)
Apr 13, 2010
1.735
1.779
1.681
1.699
44,455
-0.04(-2.06%)
Apr 12, 2010
1.761
1.966
1.708
1.735
96,163
+0.04(+2.10%)
Apr 09, 2010
1.761
1.806
1.664
1.699
54,610
+0.01(+0.53%)
Apr 08, 2010
1.601
1.739
1.486
1.690
95,535
+0.13(+8.57%)
Apr 07, 2010
1.584
1.601
1.521
1.557
27,862
-0.04(-2.23%)
Apr 06, 2010
1.503
1.637
1.477
1.592
60,855
+0.08(+5.29%)
Apr 05, 2010
1.503
1.601
1.503
1.512
55,519
+0.03(+1.80%)
Apr 01, 2010
1.548
1.486
1.486
1.486
95,770
-0.02(-1.18%)
Mar 31, 2010
1.512
1.601
1.397
1.503
227,723
-0.05(-3.43%)
Mar 30, 2010
1.290
2.206
1.272
1.557
2,029,774
+0.30(+24.11%)
Mar 29, 2010
1.503
1.575
1.245
1.254
197,391
-0.06(-4.73%)
Mar 26, 2010
1.290
1.427
1.201
1.317
40,276
-0.07(-5.13%)
Mar 25, 2010
1.334
1.432
1.201
1.388
17,170
+0.09(+6.85%)
Mar 24, 2010
1.470
1.470
1.299
1.299
5,175
-0.12(-8.18%)
Mar 23, 2010
1.326
1.415
1.201
1.415
15,768
+0.12(+8.90%)
Mar 22, 2010
1.219
1.423
1.219
1.299
25,777
+0.01(+0.69%)
Mar 19, 2010
1.192
1.299
1.183
1.290
14,530
+0.10(+8.21%)
Mar 18, 2010
1.219
1.219
1.183
1.192
1,236
-0.11(-8.21%)
Mar 17, 2010
1.317
1.317
1.219
1.299
10,733
-0.00(-0.01%)
Mar 16, 2010
1.281
1.317
1.237
1.299
12,624
+0.05(+4.29%)
Mar 15, 2010
1.201
1.281
1.139
1.245
13,525
+0.04(+2.94%)
Mar 12, 2010
1.201
1.210
1.165
1.210
8,037
+0.01(+0.74%)
Mar 11, 2010
1.219
1.219
1.174
1.201
1,124
-0.03(-2.17%)
Mar 10, 2010
1.165
1.237
1.157
1.228
222,094
+0.07(+6.15%)
Mar 08, 2010
1.157
1.157
1.157
1.157
0
-0.04(-3.70%)
Mar 05, 2010
1.250
1.250
1.201
1.201
1,787
+0.02(+1.50%)
Mar 04, 2010
1.245
1.245
1.174
1.183
7,677
-0.06(-5.00%)
Mar 03, 2010
1.201
1.290
1.201
1.245
14,888
+0.03(+2.56%)
Mar 02, 2010
1.210
1.245
1.130
1.214
10,206
+0.00(+0.37%)
Mar 01, 2010
1.201
1.272
1.085
1.210
55,507
+0.02(+1.50%)
Feb 26, 2010
1.094
1.263
1.068
1.192
28,082
+0.10(+8.93%)
Feb 25, 2010
1.059
1.157
1.014
1.094
14,732
-0.06(-5.38%)
Feb 24, 2010
1.201
1.201
1.041
1.156
5,251
+0.04(+3.99%)
Feb 23, 2010
1.103
1.174
1.014
1.112
46,489
+0.05(+5.04%)
Feb 22, 2010
1.059
1.121
1.014
1.059
18,376
+0.05(+5.31%)
Feb 19, 2010
0.9341
1.023
0.9340
1.005
43,033
+0.09(+9.71%)
Feb 18, 2010
0.9163
0.9252
0.9074
0.9163
12,093
-0.02(-1.90%)
Feb 17, 2010
0.9163
0.9341
0.9163
0.9341
449
-0.03(-2.78%)
Feb 12, 2010
0.9074
0.9608
0.9608
0.9608
5,507
-0.02(-1.82%)
Feb 10, 2010
0.9341
0.9786
0.9786
0.9786
16,523
+0.04(+4.77%)
Feb 09, 2010
0.8985
0.9341
0.8985
0.9340
437
-0.02(-1.87%)
Feb 08, 2010
0.9696
0.9696
0.9518
0.9518
3,501
-0.02(-1.83%)
Feb 05, 2010
0.8985
0.9696
0.8896
0.9696
4,945
+0.03(+2.82%)
Feb 04, 2010
0.9519
0.9786
0.9430
0.9430
10,624
+0.00(+0.00%)
Feb 03, 2010
0.9164
0.9697
0.9163
0.9430
10,202
+0.01(+0.95%)
Feb 02, 2010
0.9697
0.9697
0.9341
0.9341
4,271
-0.04(-3.67%)
Feb 01, 2010
0.9786
0.9786
0.8807
0.9697
22,536
+0.08(+9.00%)
Jan 29, 2010
0.9253
0.9253
0.8852
0.8896
42,937
-0.05(-5.67%)
Jan 28, 2010
0.9074
0.9786
0.9074
0.9431
5,564
-0.03(-2.74%)
Jan 27, 2010
0.9430
0.9697
0.9074
0.9697
2,585
-0.01(-0.91%)
Jan 26, 2010
0.9430
1.005
0.9429
0.9786
30,362
+0.04(+3.77%)
Jan 25, 2010
0.9519
0.9608
0.9074
0.9430
28,220
-0.02(-1.84%)
Jan 22, 2010
0.9252
0.9608
0.8895
0.9607
11,043
-0.02(-1.82%)
Jan 21, 2010
0.9876
0.9876
0.9343
0.9785
1,194
-0.04(-4.36%)
Jan 20, 2010
0.9430
1.023
0.8896
1.023
18,837
+0.06(+6.48%)
Jan 19, 2010
1.068
1.068
0.9163
0.9608
10,448
-0.02(-1.82%)
Jan 15, 2010
1.059
0.9786
0.9786
0.9786
7,306
-0.07(-6.78%)
Jan 14, 2010
0.9334
1.050
0.8985
1.050
8,086
+0.14(+15.69%)
Jan 13, 2010
0.8451
0.9519
0.8451
0.9074
57,159
-0.01(-0.97%)
Jan 12, 2010
0.9875
0.9875
0.9163
0.9163
64,384
-0.09(-8.85%)
Jan 11, 2010
0.9074
1.228
0.9074
1.005
349,606
+0.10(+10.78%)
Jan 08, 2010
0.8896
0.9608
0.8896
0.9074
47,177
+0.02(+2.00%)
Jan 07, 2010
0.8807
0.9252
0.8096
0.8896
43,906
+0.04(+4.17%)
Jan 06, 2010
0.8807
0.9519
0.8274
0.8540
92,734
-0.02(-2.04%)
Jan 05, 2010
0.8807
0.8896
0.8718
0.8718
11,174
+0.00(+0.00%)
Jan 04, 2010
0.8896
0.8984
0.8185
0.8718
9,085
-0.02(-1.99%)
Dec 30, 2009
0.8629
0.8895
0.8895
0.8895
4,833
-0.00(-0.01%)
Dec 29, 2009
0.8451
0.8896
0.8451
0.8896
29,169
+0.04(+5.26%)
Dec 28, 2009
0.7562
0.8807
0.7562
0.8451
32,431
-0.04(-5.00%)
Dec 24, 2009
0.8896
0.8896
0.8196
0.8896
71,490
+0.00(+0.00%)
Dec 22, 2009
0.8896
0.8896
0.8896
0.8896
0
+0.04(+5.25%)
Dec 21, 2009
0.8185
0.9786
0.8185
0.8452
28,944
+0.07(+9.21%)
Dec 18, 2009
0.7740
0.7740
0.7740
0.7740
119
-0.04(-5.43%)
Dec 16, 2009
0.8185
0.8185
0.8185
0.8185
0
+0.04(+5.74%)
Dec 15, 2009
0.7741
0.7741
0.7741
0.7741
123
-0.04(-4.38%)
Dec 14, 2009
0.8095
0.8185
0.8095
0.8096
16,523
+0.03(+3.41%)
Dec 11, 2009
0.7829
0.7829
0.7829
0.7829
786
+0.00(+0.02%)
Dec 10, 2009
0.7652
0.7827
0.7652
0.7827
1,011
-0.03(-3.31%)
Dec 09, 2009
0.8088
0.8095
0.7421
0.8095
1,405
-0.00(-0.45%)
Dec 08, 2009
0.7907
0.8131
0.7829
0.8131
11,802
+0.06(+7.53%)
Dec 07, 2009
0.7517
0.7917
0.7517
0.7562
4,746
+0.00(+0.59%)
Dec 04, 2009
0.7473
0.8007
0.7383
0.7517
71,959
+0.00(+0.60%)
Dec 03, 2009
0.7651
0.8007
0.7473
0.7473
20,057
-0.05(-6.61%)
Dec 02, 2009
0.7437
0.8002
0.7437
0.8002
11,339
+0.04(+5.14%)
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.