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
Nocopi Technologies Inc
(OP:
NNUP
)
2.700
UNCHANGED
Streaming Delayed Price
Updated: 1:58 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 (%)
Dec 30, 2016
0.0249
0.0249
0.0249
0
+0.00(+24.50%)
Dec 29, 2016
0.0106
0.0300
0.0106
0.0200
621,059
+0.01(+94.17%)
Dec 28, 2016
0.0103
0.0103
0.0103
0.0103
800
+0.00(+0.98%)
Dec 27, 2016
0.0150
0.0150
0.0102
0.0102
28,398
-0.00(-31.95%)
Dec 23, 2016
0.0150
0.0150
0.0150
0
+0.00(+7.07%)
Dec 22, 2016
0.0110
0.0140
0.0110
0.0140
46,815
+0.00(+0.00%)
Dec 21, 2016
0.0139
0.0140
0.0136
0.0140
220,174
-0.00(-6.04%)
Dec 20, 2016
0.0149
0.0149
0.0149
0.0149
20,000
+0.00(+0.00%)
Dec 19, 2016
0.0140
0.0150
0.0140
0.0149
252,587
+0.00(+14.62%)
Dec 16, 2016
0.0104
0.0140
0.0103
0.0130
403,087
+0.00(+26.21%)
Dec 15, 2016
0.0104
0.0150
0.0103
0.0103
11,400
-0.00(-31.33%)
Dec 14, 2016
0.0105
0.0150
0.0105
0.0150
41,547
+0.00(+1.35%)
Dec 13, 2016
0.0148
0.0148
0.0130
0.0148
79,000
+0.00(+19.35%)
Dec 12, 2016
0.0124
0.0124
0.0124
0.0124
1,200
+0.00(+21.57%)
Dec 09, 2016
0.0101
0.0145
0.0101
0.0102
84,900
+0.00(+2.00%)
Dec 08, 2016
0.0101
0.0124
0.0100
0.0100
27,400
+0.00(+1.01%)
Dec 07, 2016
0.0100
0.0130
0.0099
0.0099
154,000
+0.00(+2.06%)
Dec 06, 2016
0.0097
0.0097
0.0097
0.0097
5,000
+0.00(+1.04%)
Dec 05, 2016
0.0104
0.0104
0.0096
0.0096
103,800
-0.00(-25.00%)
Dec 01, 2016
0.0128
0.0128
0.0128
0
+0.00(+0.79%)
Nov 30, 2016
0.0104
0.0127
0.0102
0.0127
18,977
+0.00(+10.92%)
Nov 29, 2016
0.0128
0.0128
0.0115
0.0115
9,500
+0.00(+13.37%)
Nov 28, 2016
0.0137
0.0157
0.0101
0.0101
152,800
-0.00(-23.95%)
Nov 23, 2016
0.0133
0.0133
0.0133
0
+0.00(+39.79%)
Nov 22, 2016
0.0095
0.0099
0.0095
0.0095
57,702
+0.00(+2.93%)
Nov 21, 2016
0.0100
0.0100
0.0092
0.0092
20,000
-0.00(-2.84%)
Nov 18, 2016
0.0095
0.0095
0.0095
0.0095
500
-0.00(-5.00%)
Nov 17, 2016
0.0090
0.0110
0.0090
0.0100
69,482
+0.00(+11.11%)
Nov 16, 2016
0.0110
0.0110
0.0090
0.0090
13,700
-0.00(-18.18%)
Nov 15, 2016
0.0135
0.0138
0.0085
0.0110
177,356
-0.00(-8.33%)
Nov 14, 2016
0.0135
0.0135
0.0120
0.0120
200
+0.00(+7.14%)
Nov 11, 2016
0.0113
0.0116
0.0112
0.0112
55,300
+0.00(+1.82%)
Nov 10, 2016
0.0112
0.0160
0.0110
0.0110
239,600
-0.00(-21.43%)
Nov 09, 2016
0.0149
0.0150
0.0140
0.0140
20,514
+0.00(+27.27%)
Nov 08, 2016
0.0146
0.0160
0.0110
0.0110
263,900
-0.00(-21.43%)
Nov 07, 2016
0.0161
0.0161
0.0140
0.0140
91,100
-0.00(-13.58%)
Nov 04, 2016
0.0162
0.0162
0.0162
0.0162
6,500
+0.00(+8.00%)
Nov 03, 2016
0.0149
0.0150
0.0147
0.0150
91,300
+0.00(+0.67%)
Nov 02, 2016
0.0137
0.0149
0.0137
0.0149
32,600
+0.00(+9.16%)
Nov 01, 2016
0.0137
0.0137
0.0137
0.0137
20,000
+0.00(+5.00%)
Oct 31, 2016
0.0160
0.0160
0.0130
0.0130
224,100
+0.00(+4.00%)
Oct 28, 2016
0.0125
0.0125
0.0125
0.0125
11,900
-0.00(-3.10%)
Oct 26, 2016
0.0129
0.0129
0.0129
0
-0.00(-2.88%)
Oct 25, 2016
0.0133
0.0133
0.0133
0.0133
6,000
+0.00(+4.59%)
Oct 21, 2016
0.0127
0.0127
0.0127
0
-0.00(-9.29%)
Oct 20, 2016
0.0139
0.0158
0.0139
0.0140
17,450
+0.00(+10.24%)
Oct 19, 2016
0.0127
0.0127
0.0127
0.0127
1,500
+0.00(+0.00%)
Oct 18, 2016
0.0127
0.0127
0.0127
0.0127
15,000
+0.00(+0.00%)
Oct 17, 2016
0.0127
0.0127
0.0127
0.0127
40,000
-0.00(-10.56%)
Oct 14, 2016
0.0142
0.0142
0.0142
0.0142
1,000
+0.00(+20.34%)
Oct 13, 2016
0.0118
0.0118
0.0118
0.0118
8,500
+0.00(+0.00%)
Oct 12, 2016
0.0118
0.0118
0.0118
0.0118
1,307
-0.00(-25.79%)
Oct 11, 2016
0.0160
0.0160
0.0113
0.0159
100,000
-0.00(-1.24%)
Oct 10, 2016
0.0161
0.0161
0.0161
0.0161
500
+0.00(+0.00%)
Oct 07, 2016
0.0120
0.0161
0.0120
0.0161
5,200
+0.01(+61.00%)
Oct 05, 2016
0.0100
0.0100
0.0100
0
-0.00(-16.67%)
Oct 04, 2016
0.0120
0.0120
0.0120
0.0120
200
-0.00(-6.25%)
Oct 03, 2016
0.0128
0.0128
0.0128
0.0128
0
+0.00(+0.00%)
Sep 30, 2016
0.0120
0.0129
0.0120
0.0128
53,000
+0.00(+10.34%)
Sep 29, 2016
0.0128
0.0129
0.0116
0.0116
18,900
+0.00(+0.00%)
Sep 28, 2016
0.0129
0.0129
0.0116
0.0116
18,050
-0.00(-2.52%)
Sep 27, 2016
0.0128
0.0129
0.0116
0.0119
15,040
-0.00(-7.75%)
Sep 26, 2016
0.0129
0.0129
0.0129
0.0129
15,000
+0.00(+0.00%)
Sep 23, 2016
0.0116
0.0129
0.0116
0.0129
29,540
+0.00(+10.26%)
Sep 21, 2016
0.0117
0.0117
0.0117
0
-0.00(-9.30%)
Sep 20, 2016
0.0126
0.0129
0.0126
0.0129
12,400
+0.00(+0.00%)
Sep 19, 2016
0.0116
0.0129
0.0116
0.0129
5,300
+0.00(+0.00%)
Sep 16, 2016
0.0129
0.0129
0.0129
0.0129
10,009
+0.00(+0.00%)
Sep 15, 2016
0.0120
0.0129
0.0120
0.0129
48,780
+0.00(+18.57%)
Sep 13, 2016
0.0109
0.0109
0.0109
40
+0.00(+5.63%)
Sep 09, 2016
0.0103
0.0103
0.0103
0
-0.00(-7.21%)
Sep 08, 2016
0.0111
0.0111
0.0111
0.0111
5,000
-0.00(-7.50%)
Sep 07, 2016
0.0120
0.0120
0.0120
0.0120
16,200
+0.00(+0.00%)
Sep 06, 2016
0.0136
0.0140
0.0114
0.0120
30,000
+0.00(+8.11%)
Sep 02, 2016
0.0111
0.0111
0.0111
0
+0.00(+0.00%)
Aug 30, 2016
0.0111
0.0111
0.0111
0
+0.00(+0.00%)
Aug 29, 2016
0.0120
0.0140
0.0111
0.0111
33,750
-0.00(-7.50%)
Aug 26, 2016
0.0120
0.0120
0.0120
0.0120
30,500
+0.00(+15.38%)
Aug 25, 2016
0.0116
0.0116
0.0104
0.0104
11,100
-0.00(-13.33%)
Aug 24, 2016
0.0121
0.0121
0.0120
0.0120
3,100
+0.00(+0.00%)
Aug 23, 2016
0.0140
0.0140
0.0120
0.0120
18,000
-0.00(-14.29%)
Aug 22, 2016
0.0140
0.0140
0.0138
0.0140
25,500
+0.00(+16.67%)
Aug 19, 2016
0.0120
0.0120
0.0120
0.0120
5,000
+0.00(+16.50%)
Aug 18, 2016
0.0095
0.0103
0.0090
0.0103
4,405
-0.00(-20.77%)
Aug 17, 2016
0.0130
0.0130
0.0130
0.0130
15,300
-0.00(-7.14%)
Aug 15, 2016
0.0140
0.0140
0.0140
0
+0.00(+22.81%)
Aug 12, 2016
0.0170
0.0170
0.0100
0.0114
29,500
+0.00(+50.00%)
Aug 11, 2016
0.0165
0.0165
0.0076
0.0076
237,000
-0.00(-36.67%)
Aug 10, 2016
0.0132
0.0132
0.0120
0.0120
122,355
+0.00(+0.00%)
Aug 08, 2016
0.0120
0.0120
0.0120
0
-0.00(-7.69%)
Aug 04, 2016
0.0130
0.0130
0.0130
0
+0.00(+8.33%)
Aug 03, 2016
0.0119
0.0120
0.0119
0.0120
15,200
+0.00(+5.26%)
Aug 02, 2016
0.0120
0.0120
0.0114
0.0114
18,930
-0.00(-5.00%)
Aug 01, 2016
0.0120
0.0120
0.0120
0.0120
91,170
-0.00(-11.76%)
Jul 29, 2016
0.0123
0.0136
0.0118
0.0136
42,140
-0.00(-2.86%)
Jul 28, 2016
0.0150
0.0175
0.0112
0.0140
373,025
-0.00(-17.65%)
Jul 27, 2016
0.0170
0.0170
0.0130
0.0170
78,656
-0.00(-2.86%)
Jul 26, 2016
0.0146
0.0175
0.0146
0.0175
18,090
+0.00(+0.00%)
Jul 25, 2016
0.0126
0.0178
0.0112
0.0175
94,180
+0.00(+27.55%)
Jul 22, 2016
0.0137
0.0140
0.0137
0.0137
22,000
-0.00(-2.00%)
Jul 21, 2016
0.0140
0.0140
0.0140
0.0140
17,857
+0.00(+0.00%)
Jul 20, 2016
0.0073
0.0150
0.0073
0.0140
383,264
+0.01(+72.84%)
Jul 19, 2016
0.0105
0.0105
0.0081
0.0081
8,711
-0.00(-22.86%)
Jul 18, 2016
0.0105
0.0105
0.0105
0.0105
1,000
+0.00(+13.51%)
Jul 13, 2016
0.0092
0.0092
0.0092
0
+0.00(+3.93%)
Jul 12, 2016
0.0090
0.0090
0.0075
0.0089
886,460
-0.00(-11.00%)
Jul 11, 2016
0.0100
0.0100
0.0099
0.0100
80,000
-0.00(-2.91%)
Jul 08, 2016
0.0103
0.0103
0.0103
0.0103
2,000
+0.00(+3.00%)
Jul 07, 2016
0.0097
0.0106
0.0090
0.0100
106,500
-0.00(-9.09%)
Jul 05, 2016
0.0100
0.0110
0.0100
0.0110
87,370
+0.00(+12.24%)
Jul 01, 2016
0.0098
0.0098
0.0098
0
-0.00(-24.62%)
Jun 30, 2016
0.0120
0.0130
0.0120
0.0130
9,500
+0.00(+17.12%)
Jun 29, 2016
0.0142
0.0143
0.0111
0.0111
21,050
+0.00(+0.91%)
Jun 27, 2016
0.0110
0.0110
0.0110
0
-0.00(-4.35%)
Jun 24, 2016
0.0115
0.0115
0.0115
0.0115
10,200
-0.00(-11.54%)
Jun 23, 2016
0.0131
0.0147
0.0119
0.0130
260,900
+0.00(+8.33%)
Jun 22, 2016
0.0120
0.0125
0.0120
0.0120
9,000
+0.00(+0.00%)
Jun 21, 2016
0.0132
0.0132
0.0120
0.0120
556,800
-0.00(-9.09%)
Jun 20, 2016
0.0146
0.0146
0.0132
0.0132
31,880
+0.00(+0.00%)
Jun 16, 2016
0.0132
0.0132
0.0132
0
-0.01(-31.25%)
Jun 15, 2016
0.0192
0.0192
0.0192
0.0192
7,690
+0.01(+47.69%)
Jun 14, 2016
0.0136
0.0136
0.0130
0.0130
1,000
+0.00(+0.00%)
Jun 13, 2016
0.0130
0.0144
0.0130
0.0130
21,800
-0.01(-32.29%)
Jun 09, 2016
0.0192
0.0192
0.0192
0
+0.00(+0.00%)
Jun 08, 2016
0.0192
0.0192
0.0192
0.0192
25,000
+0.01(+47.69%)
Jun 06, 2016
0.0130
0.0130
0.0130
0
-0.00(-19.25%)
Jun 02, 2016
0.0161
0.0161
0.0161
0
+0.00(+28.80%)
Jun 01, 2016
0.0120
0.0187
0.0120
0.0125
87,040
+0.00(+4.17%)
May 31, 2016
0.0193
0.0193
0.0120
0.0120
15,300
+0.00(+0.00%)
May 27, 2016
0.0120
0.0120
0.0120
0
-0.01(-39.39%)
May 26, 2016
0.0120
0.0198
0.0120
0.0198
109,842
+0.01(+80.00%)
May 25, 2016
0.0104
0.0110
0.0104
0.0110
8,800
+0.00(+5.77%)
May 24, 2016
0.0104
0.0104
0.0104
0.0104
8,000
+0.00(+0.97%)
May 20, 2016
0.0103
0.0103
0.0103
0
-0.00(-26.43%)
May 18, 2016
0.0140
0.0140
0.0140
30
-0.00(-7.89%)
May 17, 2016
0.0190
0.0190
0.0151
0.0152
32,341
-0.00(-10.59%)
May 16, 2016
0.0196
0.0196
0.0151
0.0170
70,700
-0.00(-14.14%)
May 13, 2016
0.0198
0.0198
0.0198
0.0198
6,500
+0.00(+1.02%)
May 12, 2016
0.0220
0.0280
0.0161
0.0196
198,000
+0.00(+7.10%)
May 11, 2016
0.0183
0.0201
0.0182
0.0183
29,927
-0.00(-8.96%)
May 09, 2016
0.0201
0.0201
0.0201
0
-0.00(-12.23%)
May 06, 2016
0.0182
0.0229
0.0182
0.0229
199,607
+0.00(+25.82%)
May 05, 2016
0.0164
0.0199
0.0164
0.0182
38,040
-0.00(-9.00%)
May 04, 2016
0.0200
0.0218
0.0191
0.0200
146,763
+0.00(+25.39%)
May 03, 2016
0.0152
0.0159
0.0152
0.0159
16,000
-0.00(-6.18%)
May 02, 2016
0.0190
0.0190
0.0162
0.0170
38,263
-0.00(-22.02%)
Apr 29, 2016
0.0226
0.0226
0.0152
0.0218
163,320
-0.00(-3.54%)
Apr 28, 2016
0.0175
0.0226
0.0175
0.0226
39,107
+0.01(+29.14%)
Apr 27, 2016
0.0175
0.0226
0.0175
0.0175
25,700
+0.00(+0.00%)
Apr 26, 2016
0.0151
0.0229
0.0151
0.0175
18,550
-0.01(-23.58%)
Apr 25, 2016
0.0190
0.0229
0.0151
0.0229
2,500
+0.00(+0.00%)
Apr 22, 2016
0.0200
0.0230
0.0199
0.0229
59,567
+0.00(+14.50%)
Apr 21, 2016
0.0246
0.0246
0.0185
0.0200
86,900
-0.00(-9.09%)
Apr 20, 2016
0.0250
0.0250
0.0150
0.0220
87,500
-0.00(-12.00%)
Apr 19, 2016
0.0248
0.0292
0.0203
0.0250
39,584
-0.00(-16.11%)
Apr 18, 2016
0.0300
0.0350
0.0200
0.0298
119,296
-0.01(-18.13%)
Apr 14, 2016
0.0364
0.0364
0.0364
0
-0.00(-3.96%)
Apr 13, 2016
0.0325
0.0390
0.0251
0.0379
67,717
+0.00(+8.29%)
Apr 12, 2016
0.0300
0.0350
0.0250
0.0350
214,893
+0.00(+8.53%)
Apr 11, 2016
0.0340
0.0345
0.0323
0.0323
48,579
-0.00(-2.27%)
Apr 08, 2016
0.0382
0.0399
0.0330
0.0330
100,778
-0.01(-13.61%)
Apr 07, 2016
0.0355
0.0414
0.0350
0.0382
54,748
+0.01(+29.49%)
Apr 06, 2016
0.0280
0.0400
0.0280
0.0295
136,280
-0.01(-28.05%)
Apr 05, 2016
0.0430
0.0430
0.0402
0.0410
90,199
-0.00(-4.65%)
Apr 04, 2016
0.0300
0.0475
0.0300
0.0430
318,303
+0.01(+43.33%)
Apr 01, 2016
0.0299
0.0320
0.0299
0.0300
152,872
+0.00(+16.87%)
Mar 31, 2016
0.0380
0.0395
0.0252
0.0257
870,359
-0.02(-42.96%)
Mar 30, 2016
0.0620
0.0630
0.0392
0.0450
1,824,791
-0.02(-28.57%)
Mar 29, 2016
0.0189
0.0650
0.0147
0.0630
8,987,283
+0.05(+432.99%)
Mar 28, 2016
0.0118
0.0118
0.0118
0.0118
10,001
+0.00(+2.78%)
Mar 24, 2016
0.0115
0.0115
0.0115
0
+0.00(+0.00%)
Mar 23, 2016
0.0140
0.0140
0.0115
0.0115
98,328
-0.00(-22.30%)
Mar 22, 2016
0.0148
0.0148
0.0148
0.0148
38,000
-0.00(-0.67%)
Mar 21, 2016
0.0115
0.0149
0.0115
0.0149
19,160
+0.00(+0.00%)
Mar 18, 2016
0.0115
0.0149
0.0115
0.0149
52,000
+0.00(+29.57%)
Mar 16, 2016
0.0115
0.0115
0.0115
0
-0.00(-11.54%)
Mar 15, 2016
0.0190
0.0190
0.0130
0.0130
11,460
-0.00(-18.50%)
Mar 14, 2016
0.0159
0.0159
0.0159
0.0159
5,000
+0.00(+36.32%)
Mar 11, 2016
0.0117
0.0138
0.0117
0.0117
54,000
-0.00(-16.43%)
Mar 10, 2016
0.0151
0.0190
0.0140
0.0140
283,250
-0.00(-7.28%)
Mar 09, 2016
0.0150
0.0151
0.0150
0.0151
67,099
+0.00(+7.86%)
Mar 08, 2016
0.0150
0.0150
0.0138
0.0140
39,750
+0.00(+1.45%)
Mar 07, 2016
0.0138
0.0144
0.0138
0.0138
93,237
-0.00(-14.81%)
Mar 04, 2016
0.0130
0.0178
0.0115
0.0162
263,362
+0.00(+24.62%)
Mar 03, 2016
0.0150
0.0150
0.0132
0.0130
74,610
-0.00(-23.53%)
Mar 02, 2016
0.0170
0.0230
0.0170
0.0170
110,901
+0.00(+6.25%)
Mar 01, 2016
0.0141
0.0170
0.0140
0.0160
69,536
+0.00(+13.48%)
Feb 29, 2016
0.0210
0.0210
0.0143
0.0141
279,498
-0.00(-25.79%)
Feb 26, 2016
0.0200
0.0210
0.0190
0.0190
24,900
+0.00(+0.00%)
Feb 25, 2016
0.0200
0.0210
0.0190
0.0190
83,777
-0.00(-5.00%)
Feb 24, 2016
0.0270
0.0270
0.0171
0.0200
528,928
-0.01(-27.77%)
Feb 23, 2016
0.0320
0.0333
0.0270
0.0277
404,518
-0.00(-13.47%)
Feb 22, 2016
0.0535
0.0550
0.0281
0.0320
4,024,605
-0.02(-36.00%)
Feb 19, 2016
0.0415
0.0780
0.0410
0.0500
7,711,592
+0.01(+31.58%)
Feb 18, 2016
0.0080
0.0380
0.0080
0.0380
16,144,709
+0.03(+442.86%)
Feb 17, 2016
0.0070
0.0070
0.0070
0.0070
66,446
-0.00(-12.50%)
Feb 16, 2016
0.0078
0.0080
0.0064
0.0080
376,159
+0.00(+0.00%)
Feb 12, 2016
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Feb 11, 2016
0.0080
0.0080
0.0080
0.0080
700
+0.00(+2.56%)
Feb 04, 2016
0.0078
0.0078
0.0078
0
-0.00(-2.50%)
Feb 03, 2016
0.0079
0.0090
0.0079
0.0080
110,200
+0.00(+8.11%)
Feb 02, 2016
0.0084
0.0084
0.0071
0.0074
259,323
-0.00(-12.15%)
Feb 01, 2016
0.0097
0.0098
0.0077
0.0084
1,054,711
+0.00(+5.29%)
Jan 29, 2016
0.0075
0.0087
0.0074
0.0080
444,827
+0.00(+31.15%)
Jan 26, 2016
0.0061
0.0061
0.0061
0
+0.00(+1.67%)
Jan 25, 2016
0.0060
0.0060
0.0059
0.0060
103,843
-0.00(-9.09%)
Jan 22, 2016
0.0063
0.0066
0.0059
0.0066
230,749
-0.00(-4.35%)
Jan 21, 2016
0.0070
0.0075
0.0069
0.0069
31,000
-0.00(-1.43%)
Jan 20, 2016
0.0072
0.0073
0.0065
0.0070
188,500
-0.00(-4.11%)
Jan 19, 2016
0.0072
0.0073
0.0066
0.0073
75,000
-0.00(-16.09%)
Jan 14, 2016
0.0087
0.0087
0.0087
0
+0.00(+8.75%)
Jan 12, 2016
0.0080
0.0080
0.0080
0
-0.00(-8.05%)
Jan 08, 2016
0.0087
0.0087
0.0087
0
+0.00(+0.00%)
Jan 07, 2016
0.0087
0.0087
0.0077
0.0087
143,945
+0.00(+0.00%)
Jan 06, 2016
0.0060
0.0087
0.0060
0.0087
378,768
+0.00(+45.00%)
Jan 05, 2016
0.0075
0.0088
0.0058
0.0060
819,434
-0.00(-21.05%)
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.