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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1450 0.1450 0.1450 93,078 -0.00(-3.27%)
Dec 30, 2020 0.1436 0.1500 0.1400 0.1499 93,078 -0.00(-0.07%)
Dec 29, 2020 0.1595 0.1595 0.1435 0.1500 156,340 +0.00(+0.00%)
Dec 28, 2020 0.1500 0.1595 0.1446 0.1500 93,133 +0.00(+0.00%)
Dec 24, 2020 0.1700 0.1700 0.1445 0.1500 55,200 +0.00(+0.00%)
Dec 23, 2020 0.1478 0.1600 0.1478 0.1500 29,077 +0.00(+0.13%)
Dec 22, 2020 0.1500 0.1500 0.1450 0.1498 51,051 -0.00(-0.13%)
Dec 21, 2020 0.1433 0.1565 0.1433 0.1500 99,837 +0.00(+0.00%)
Dec 18, 2020 0.1500 0.1500 0.1432 0.1500 156,200 -0.01(-3.23%)
Dec 17, 2020 0.1432 0.1700 0.1432 0.1550 28,097 -0.00(-1.65%)
Dec 16, 2020 0.1600 0.1700 0.1576 0.1576 40,225 +0.01(+5.07%)
Dec 15, 2020 0.1600 0.1600 0.1450 0.1500 87,960 +0.01(+5.26%)
Dec 14, 2020 0.1425 0.1500 0.1425 0.1425 7,400 -0.00(-1.79%)
Dec 11, 2020 0.1463 0.1600 0.1451 0.1451 13,700 -0.00(-3.27%)
Dec 10, 2020 0.1499 0.1600 0.1473 0.1500 72,350 -0.01(-6.25%)
Dec 09, 2020 0.1600 0.1600 0.1499 0.1600 10,200 +0.00(+0.00%)
Dec 08, 2020 0.1600 0.1600 0.1520 0.1600 19,417 +0.01(+6.67%)
Dec 07, 2020 0.1695 0.1695 0.1425 0.1500 81,962 +0.00(+2.53%)
Dec 04, 2020 0.1500 0.1500 0.1425 0.1463 6,300 +0.00(+0.21%)
Dec 03, 2020 0.1460 0.1500 0.1460 0.1460 41,532 +0.00(+0.00%)
Dec 02, 2020 0.1460 0.1500 0.1460 0.1460 63,696 -0.00(-2.67%)
Dec 01, 2020 0.1500 0.1500 0.1480 0.1500 12,750 +0.00(+1.35%)
Nov 30, 2020 0.1480 0.1550 0.1480 0.1480 62,954 -0.01(-4.52%)
Nov 27, 2020 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+2.11%)
Nov 25, 2020 0.1600 0.1600 0.1501 0.1518 6,100 -0.02(-10.44%)
Nov 24, 2020 0.1695 0.1695 0.1480 0.1695 229,143 +0.02(+11.15%)
Nov 23, 2020 0.1550 0.1690 0.0001 0.1525 114,398 -0.02(-10.29%)
Nov 20, 2020 0.1500 0.1700 0.1500 0.1700 228,000 +0.01(+7.05%)
Nov 19, 2020 0.1650 0.1650 0.1500 0.1588 15,363 -0.01(-3.70%)
Nov 18, 2020 0.1540 0.1649 0.1425 0.1649 165,986 +0.01(+5.03%)
Nov 17, 2020 0.1650 0.1650 0.1570 0.1570 3,455 -0.00(-1.88%)
Nov 16, 2020 0.1351 0.1644 0.1351 0.1600 175,806 +0.00(+0.63%)
Nov 13, 2020 0.1600 0.1665 0.1273 0.1590 438,700 +0.00(+0.57%)
Nov 12, 2020 0.1581 0.1748 0.1581 0.1581 13,700 -0.00(-1.19%)
Nov 11, 2020 0.1600 0.1665 0.1600 0.1600 1,200 -0.01(-8.57%)
Nov 10, 2020 0.1580 0.1750 0.1580 0.1750 8,659 +0.01(+5.11%)
Nov 09, 2020 0.1675 0.1748 0.1580 0.1665 10,250 +0.00(+0.00%)
Nov 06, 2020 0.1560 0.1750 0.1560 0.1665 4,600 +0.00(+0.60%)
Nov 05, 2020 0.1637 0.1750 0.1550 0.1655 23,997 -0.00(-2.65%)
Nov 04, 2020 0.1690 0.1700 0.1620 0.1700 915 -0.01(-5.56%)
Nov 03, 2020 0.1750 0.1800 0.1550 0.1800 47,969 +0.01(+2.86%)
Nov 02, 2020 0.1710 0.1750 0.1710 0.1750 2,575 +0.00(+2.94%)
Oct 30, 2020 0.1808 0.1808 0.1670 0.1700 22,100 +0.00(+0.00%)
Oct 29, 2020 0.1671 0.1750 0.1671 0.1700 13,511 -0.00(-2.02%)
Oct 28, 2020 0.1714 0.1835 0.1670 0.1735 23,635 -0.01(-6.57%)
Oct 27, 2020 0.1710 0.1857 0.1710 0.1857 1,265 -0.01(-4.77%)
Oct 26, 2020 0.1920 0.1950 0.1920 0.1950 17,550 +0.00(+2.09%)
Oct 23, 2020 0.1670 0.2000 0.1670 0.1910 16,800 +0.02(+11.70%)
Oct 22, 2020 0.1699 0.1750 0.1670 0.1710 43,852 +0.00(+0.59%)
Oct 21, 2020 0.1670 0.1750 0.1670 0.1700 32,615 -0.00(-0.58%)
Oct 20, 2020 0.1670 0.1750 0.1670 0.1710 14,039 -0.00(-2.17%)
Oct 19, 2020 0.1750 0.1750 0.1670 0.1748 31,905 -0.00(-0.11%)
Oct 16, 2020 0.1750 0.1799 0.1670 0.1750 69,600 -0.00(-2.72%)
Oct 15, 2020 0.1703 0.1799 0.1703 0.1799 11,432 +0.00(+0.00%)
Oct 14, 2020 0.1900 0.1900 0.1701 0.1799 32,768 -0.02(-7.74%)
Oct 13, 2020 0.2495 0.2495 0.1766 0.1950 35,172 -0.03(-11.84%)
Oct 12, 2020 0.2400 0.2500 0.2110 0.2212 40,029 -0.02(-8.22%)
Oct 09, 2020 0.1670 0.2450 0.1670 0.2410 72,900 +0.03(+12.62%)
Oct 08, 2020 0.1778 0.2140 0.1735 0.2140 173,735 +0.05(+27.00%)
Oct 07, 2020 0.1700 0.1900 0.1685 0.1685 85,415 +0.00(+0.90%)
Oct 06, 2020 0.2200 0.2200 0.1660 0.1670 24,171 -0.02(-12.11%)
Oct 05, 2020 0.1880 0.1900 0.1800 0.1900 20,751 +0.00(+1.06%)
Oct 02, 2020 0.1805 0.1880 0.1795 0.1880 6,700 +0.01(+4.16%)
Oct 01, 2020 0.1800 0.2150 0.1800 0.1805 63,579 +0.00(+1.69%)
Sep 30, 2020 0.1715 0.1823 0.1715 0.1775 33,975 -0.00(-0.45%)
Sep 29, 2020 0.1700 0.1995 0.1700 0.1783 58,079 -0.00(-0.94%)
Sep 28, 2020 0.1650 0.1800 0.1625 0.1800 78,050 +0.01(+4.35%)
Sep 25, 2020 0.1699 0.1738 0.1698 0.1725 33,400 +0.00(+1.47%)
Sep 24, 2020 0.1639 0.1700 0.1511 0.1700 55,655 +0.00(+0.00%)
Sep 23, 2020 0.1640 0.1700 0.1640 0.1700 56,733 +0.01(+3.66%)
Sep 22, 2020 0.1650 0.1798 0.1550 0.1640 373,851 +0.00(+2.50%)
Sep 21, 2020 0.1800 0.1800 0.1600 0.1600 30,110 -0.02(-11.11%)
Sep 18, 2020 0.1800 0.1800 0.1650 0.1800 22,700 +0.00(+1.69%)
Sep 17, 2020 0.1730 0.1800 0.1730 0.1770 16,180 +0.00(+1.14%)
Sep 16, 2020 0.1849 0.1849 0.1750 0.1750 4,550 -0.01(-5.41%)
Sep 15, 2020 0.1850 0.1850 0.1700 0.1850 50,545 +0.01(+2.78%)
Sep 14, 2020 0.1998 0.1998 0.1800 0.1800 6,085 +0.01(+2.86%)
Sep 11, 2020 0.1800 0.1850 0.1601 0.1750 6,600 -0.01(-4.11%)
Sep 10, 2020 0.1875 0.1913 0.1800 0.1825 4,335 -0.02(-8.75%)
Sep 09, 2020 0.1700 0.2000 0.1560 0.2000 51,275 +0.03(+17.72%)
Sep 08, 2020 0.1700 0.1900 0.1600 0.1699 26,762 -0.00(-0.06%)
Sep 04, 2020 0.1998 0.1998 0.1610 0.1700 17,100 -0.03(-14.96%)
Sep 03, 2020 0.1894 0.1999 0.1700 0.1999 12,338 +0.01(+8.05%)
Sep 02, 2020 0.2000 0.2000 0.1700 0.1850 5,243 -0.02(-11.90%)
Sep 01, 2020 0.1730 0.2100 0.1659 0.2100 298,458 +0.04(+20.00%)
Aug 31, 2020 0.1900 0.1900 0.1674 0.1750 15,508 -0.00(-1.96%)
Aug 28, 2020 0.1695 0.1800 0.1695 0.1785 46,500 +0.01(+5.75%)
Aug 27, 2020 0.1610 0.1800 0.1610 0.1688 42,406 -0.01(-6.17%)
Aug 26, 2020 0.1710 0.1799 0.1677 0.1799 20,807 -0.01(-2.76%)
Aug 25, 2020 0.1763 0.1850 0.1763 0.1850 11,000 +0.00(+0.27%)
Aug 24, 2020 0.1610 0.1845 0.1610 0.1845 54,647 +0.00(+2.56%)
Aug 21, 2020 0.2100 0.2100 0.1500 0.1799 179,800 -0.03(-14.33%)
Aug 20, 2020 0.1900 0.2200 0.1750 0.2100 50,393 +0.02(+10.53%)
Aug 19, 2020 0.1750 0.1900 0.1701 0.1900 120,350 +0.00(+0.00%)
Aug 18, 2020 0.2090 0.2090 0.1800 0.1900 98,779 -0.02(-9.09%)
Aug 17, 2020 0.2000 0.2200 0.1803 0.2090 188,150 +0.01(+4.50%)
Aug 14, 2020 0.1700 0.2000 0.1640 0.2000 188,700 +0.03(+19.40%)
Aug 13, 2020 0.1800 0.1800 0.1664 0.1675 6,461 -0.01(-6.89%)
Aug 12, 2020 0.1799 0.1799 0.1690 0.1799 192,818 +0.01(+4.29%)
Aug 11, 2020 0.1750 0.1754 0.1651 0.1725 38,205 +0.00(+1.47%)
Aug 10, 2020 0.1790 0.1790 0.1560 0.1700 58,700 -0.01(-5.03%)
Aug 07, 2020 0.1799 0.1799 0.1560 0.1790 9,800 -0.00(-0.56%)
Aug 06, 2020 0.1700 0.1800 0.1600 0.1800 122,801 +0.01(+5.94%)
Aug 05, 2020 0.1700 0.1700 0.1555 0.1699 71,793 +0.00(+0.00%)
Aug 04, 2020 0.1675 0.1699 0.1650 0.1699 28,000 +0.00(+0.83%)
Aug 03, 2020 0.1700 0.1700 0.1650 0.1685 123,615 +0.00(+0.90%)
Jul 31, 2020 0.1720 0.1720 0.1535 0.1670 187,100 +0.00(+2.14%)
Jul 30, 2020 0.1700 0.1700 0.1601 0.1635 38,266 -0.01(-3.82%)
Jul 29, 2020 0.1680 0.1775 0.1650 0.1700 142,198 +0.00(+1.19%)
Jul 28, 2020 0.1665 0.1680 0.1650 0.1680 102,699 +0.00(+1.08%)
Jul 27, 2020 0.1610 0.1700 0.1610 0.1662 38,595 +0.00(+0.42%)
Jul 24, 2020 0.1800 0.1900 0.1642 0.1655 121,700 -0.01(-8.06%)
Jul 23, 2020 0.1660 0.1800 0.1660 0.1800 55,094 +0.01(+5.88%)
Jul 22, 2020 0.1700 0.1769 0.1650 0.1700 48,403 +0.00(+0.00%)
Jul 21, 2020 0.1700 0.1750 0.1700 0.1700 33,404 -0.01(-6.34%)
Jul 20, 2020 0.1995 0.1995 0.1700 0.1815 67,080 -0.02(-9.25%)
Jul 17, 2020 0.1830 0.2050 0.1700 0.2000 81,000 +0.00(+1.52%)
Jul 16, 2020 0.1700 0.1970 0.1700 0.1970 153,374 +0.03(+15.88%)
Jul 15, 2020 0.1700 0.1899 0.1650 0.1700 83,204 +0.00(+2.97%)
Jul 14, 2020 0.1799 0.1799 0.1651 0.1651 12,779 -0.00(-1.73%)
Jul 13, 2020 0.1900 0.2095 0.1660 0.1680 125,980 -0.03(-13.85%)
Jul 10, 2020 0.1900 0.2510 0.1800 0.1950 143,500 -0.01(-2.50%)
Jul 09, 2020 0.1485 0.2150 0.1435 0.2000 1,131,300 +0.06(+42.86%)
Jul 08, 2020 0.1271 0.1470 0.1271 0.1400 240,240 +0.01(+7.69%)
Jul 07, 2020 0.1276 0.1300 0.1271 0.1300 21,948 +0.00(+1.88%)
Jul 06, 2020 0.1339 0.1339 0.1250 0.1276 21,925 +0.00(+0.16%)
Jul 02, 2020 0.1180 0.1300 0.1180 0.1274 13,200 +0.00(+3.16%)
Jul 01, 2020 0.1235 0.1235 0.1235 0.1235 500 +0.00(+2.83%)
Jun 30, 2020 0.1300 0.1339 0.1198 0.1201 197,792 -0.01(-4.68%)
Jun 29, 2020 0.1300 0.1300 0.1260 0.1260 145,947 -0.00(-3.08%)
Jun 26, 2020 0.1176 0.1300 0.1176 0.1300 81,100 +0.01(+7.17%)
Jun 25, 2020 0.1220 0.1253 0.1150 0.1213 8,865 -0.00(-0.57%)
Jun 24, 2020 0.1198 0.1220 0.1174 0.1220 31,527 +0.01(+9.91%)
Jun 23, 2020 0.1299 0.1299 0.1110 0.1110 54,664 -0.01(-11.20%)
Jun 22, 2020 0.1300 0.1300 0.1100 0.1250 108,272 +0.00(+1.87%)
Jun 19, 2020 0.1199 0.1337 0.1061 0.1227 145,300 +0.00(+2.34%)
Jun 18, 2020 0.1160 0.1199 0.1160 0.1199 2,502 +0.00(+3.36%)
Jun 17, 2020 0.1200 0.1200 0.1160 0.1160 25,773 -0.00(-3.33%)
Jun 16, 2020 0.1200 0.1270 0.1180 0.1200 27,800 +0.00(+0.00%)
Jun 15, 2020 0.1200 0.1340 0.1200 0.1200 60,906 -0.01(-5.88%)
Jun 12, 2020 0.1320 0.1339 0.1275 0.1275 2,800 -0.00(-1.92%)
Jun 11, 2020 0.1250 0.1330 0.1205 0.1300 68,745 -0.00(-1.89%)
Jun 10, 2020 0.1260 0.1329 0.1200 0.1325 487,918 +0.01(+8.25%)
Jun 09, 2020 0.1101 0.1249 0.1101 0.1224 23,462 +0.01(+6.34%)
Jun 08, 2020 0.1150 0.1200 0.1150 0.1151 10,309 +0.00(+0.00%)
Jun 05, 2020 0.1115 0.1200 0.1115 0.1151 132,600 +0.01(+4.64%)
Jun 04, 2020 0.1080 0.1150 0.1080 0.1100 36,909 +0.00(+2.61%)
Jun 03, 2020 0.1250 0.1250 0.1060 0.1072 14,924 -0.00(-2.99%)
Jun 02, 2020 0.1250 0.1250 0.1105 0.1105 64,153 -0.01(-4.41%)
Jun 01, 2020 0.1190 0.1200 0.1105 0.1156 118,274 -0.00(-3.67%)
May 29, 2020 0.1245 0.1245 0.1128 0.1200 21,200 +0.00(+4.35%)
May 28, 2020 0.1150 0.1200 0.1105 0.1150 138,178 +0.00(+4.07%)
May 27, 2020 0.1100 0.1115 0.1081 0.1105 31,585 +0.00(+0.45%)
May 26, 2020 0.1149 0.1149 0.1020 0.1100 61,375 -0.00(-0.63%)
May 22, 2020 0.1156 0.1156 0.1090 0.1107 25,500 -0.00(-0.27%)
May 21, 2020 0.1250 0.1250 0.1088 0.1110 91,800 -0.01(-11.20%)
May 20, 2020 0.1247 0.1274 0.1120 0.1250 154,658 +0.01(+5.57%)
May 19, 2020 0.1249 0.1249 0.1100 0.1184 63,733 -0.00(-0.08%)
May 18, 2020 0.1200 0.1200 0.1100 0.1185 25,050 -0.00(-2.07%)
May 15, 2020 0.1040 0.1248 0.0901 0.1210 280,900 +0.02(+21.00%)
May 14, 2020 0.1166 0.1200 0.0850 0.1000 225,584 -0.02(-16.04%)
May 13, 2020 0.1300 0.1300 0.1191 0.1191 200,129 -0.01(-8.38%)
May 12, 2020 0.1301 0.1399 0.1280 0.1300 75,945 -0.00(-0.08%)
May 11, 2020 0.1250 0.1479 0.1250 0.1301 193,955 +0.01(+8.42%)
May 08, 2020 0.1225 0.1225 0.1050 0.1200 17,200 +0.00(+4.35%)
May 07, 2020 0.1050 0.1150 0.1050 0.1150 60,914 +0.01(+4.55%)
May 06, 2020 0.1160 0.1249 0.1055 0.1100 35,477 -0.00(-2.65%)
May 05, 2020 0.1005 0.1250 0.1005 0.1130 381,761 +0.01(+13.45%)
May 04, 2020 0.1000 0.1010 0.0975 0.0996 583,455 +0.00(+3.75%)
May 01, 2020 0.0899 0.0960 0.0899 0.0960 216,200 +0.01(+10.34%)
Apr 30, 2020 0.0930 0.0930 0.0860 0.0870 94,026 -0.00(-0.68%)
Apr 29, 2020 0.0900 0.1000 0.0851 0.0876 274,391 -0.00(-0.45%)
Apr 28, 2020 0.0925 0.0930 0.0855 0.0880 138,455 -0.00(-0.90%)
Apr 27, 2020 0.0850 0.0950 0.0830 0.0888 115,040 +0.00(+4.47%)
Apr 24, 2020 0.0999 0.1000 0.0830 0.0850 534,600 -0.00(-1.16%)
Apr 23, 2020 0.0925 0.0925 0.0860 0.0860 75,630 -0.00(-2.27%)
Apr 22, 2020 0.0850 0.0999 0.0850 0.0880 13,672 -0.00(-4.86%)
Apr 21, 2020 0.0850 0.1010 0.0800 0.0925 98,403 +0.01(+9.08%)
Apr 20, 2020 0.0830 0.0895 0.0791 0.0848 18,721 -0.00(-5.15%)
Apr 17, 2020 0.0850 0.0894 0.0850 0.0894 324,900 +0.01(+9.02%)
Apr 16, 2020 0.0900 0.0900 0.0750 0.0820 246,040 +0.00(+2.50%)
Apr 15, 2020 0.0800 0.0800 0.0750 0.0800 145,200 +0.00(+0.00%)
Apr 14, 2020 0.0760 0.0805 0.0760 0.0800 45,297 +0.00(+5.12%)
Apr 13, 2020 0.0900 0.0900 0.0750 0.0761 14,214 -0.01(-15.44%)
Apr 09, 2020 0.0750 0.0900 0.0750 0.0900 427,800 +0.01(+12.50%)
Apr 08, 2020 0.0800 0.0800 0.0800 0.0800 11,311 +0.00(+0.00%)
Apr 07, 2020 0.0760 0.0848 0.0750 0.0800 127,010 -0.00(-1.23%)
Apr 06, 2020 0.0800 0.0810 0.0778 0.0810 523,832 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0810 0.0800 0.0810 1,146,100 +0.00(+1.25%)
Apr 02, 2020 0.0798 0.0800 0.0794 0.0800 24,611 +0.01(+6.67%)
Apr 01, 2020 0.0750 0.0750 0.0726 0.0750 69,920 +0.00(+3.45%)
Mar 31, 2020 0.0699 0.0750 0.0625 0.0725 127,181 +0.00(+3.72%)
Mar 30, 2020 0.0480 0.0699 0.0480 0.0699 95,036 +0.02(+39.80%)
Mar 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0410 0.0500 127,774 +0.00(+0.00%)
Mar 24, 2020 0.0430 0.0500 0.0412 0.0500 54,104 -0.00(-1.96%)
Mar 23, 2020 0.0510 0.0510 0.0470 0.0510 3,600 +0.00(+8.51%)
Mar 20, 2020 0.0580 0.0580 0.0470 0.0470 51,400 -0.01(-12.96%)
Mar 19, 2020 0.0580 0.0580 0.0540 0.0540 20,250 +0.01(+20.00%)
Mar 18, 2020 0.0550 0.0550 0.0450 0.0450 90,410 +0.00(+12.50%)
Mar 17, 2020 0.0400 0.0400 0.0400 0.0400 11,126 -0.00(-0.25%)
Mar 16, 2020 0.0600 0.0600 0.0401 0.0401 130,691 -0.02(-34.26%)
Mar 13, 2020 0.0620 0.0640 0.0610 0.0610 85,300 +0.00(+1.50%)
Mar 12, 2020 0.0630 0.0630 0.0600 0.0601 26,651 -0.00(-4.60%)
Mar 11, 2020 0.0685 0.0685 0.0630 0.0630 66,000 -0.00(-3.08%)
Mar 10, 2020 0.0650 0.0650 0.0650 0.0650 102,250 +0.00(+0.00%)
Mar 09, 2020 0.0637 0.0700 0.0630 0.0650 27,334 -0.00(-4.97%)
Mar 06, 2020 0.0684 0.0684 0.0684 0.0684 1,000 +0.00(+1.33%)
Mar 05, 2020 0.0630 0.0700 0.0630 0.0675 5,775 +0.00(+7.14%)
Mar 04, 2020 0.0700 0.0700 0.0621 0.0630 29,497 -0.00(-1.56%)
Mar 03, 2020 0.0667 0.0700 0.0640 0.0640 1,430 +0.00(+0.79%)
Mar 02, 2020 0.0750 0.0750 0.0620 0.0635 26,423 -0.01(-7.97%)
Feb 28, 2020 0.0685 0.0695 0.0685 0.0690 20,900 +0.00(+6.15%)
Feb 27, 2020 0.0715 0.0749 0.0650 0.0650 124,263 -0.00(-4.41%)
Feb 26, 2020 0.0770 0.0770 0.0680 0.0680 142,318 -0.00(-5.56%)
Feb 25, 2020 0.1000 0.1000 0.0701 0.0720 22,454 +0.00(+2.86%)
Feb 24, 2020 0.0820 0.1005 0.0700 0.0700 30,215 -0.00(-1.41%)
Feb 21, 2020 0.0676 0.0763 0.0676 0.0710 14,700 +0.00(+1.43%)
Feb 20, 2020 0.0685 0.0990 0.0685 0.0700 274,050 -0.00(-2.78%)
Feb 19, 2020 0.0739 0.0750 0.0700 0.0720 15,850 -0.01(-7.69%)
Feb 18, 2020 0.0751 0.0800 0.0711 0.0780 36,200 +0.01(+9.86%)
Feb 14, 2020 0.0800 0.0800 0.0710 0.0710 46,800 -0.01(-11.25%)
Feb 13, 2020 0.0746 0.0800 0.0700 0.0800 90,863 +0.01(+12.68%)
Feb 12, 2020 0.0729 0.0729 0.0690 0.0710 7,000 -0.00(-1.80%)
Feb 11, 2020 0.0676 0.0745 0.0676 0.0723 7,551 +0.00(+6.32%)
Feb 10, 2020 0.0724 0.0800 0.0675 0.0680 76,403 -0.01(-9.33%)
Feb 07, 2020 0.0714 0.0750 0.0714 0.0750 20,100 +0.00(+7.14%)
Feb 06, 2020 0.0676 0.0700 0.0676 0.0700 208,959 +0.00(+3.70%)
Feb 05, 2020 0.0675 0.0709 0.0675 0.0675 11,034 -0.00(-3.57%)
Feb 04, 2020 0.0700 0.0725 0.0700 0.0700 222,275 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0700 0.0700 12,700 -0.00(-5.15%)
Jan 31, 2020 0.0738 0.0738 0.0738 0.0738 1,400 -0.01(-7.75%)
Jan 30, 2020 0.0750 0.0800 0.0675 0.0800 201,100 +0.00(+6.52%)
Jan 29, 2020 0.0750 0.0751 0.0750 0.0751 7,642 -0.00(-6.13%)
Jan 28, 2020 0.0751 0.0800 0.0750 0.0800 51,341 +0.01(+14.12%)
Jan 27, 2020 0.0750 0.0820 0.0700 0.0701 183,847 +0.00(+0.14%)
Jan 24, 2020 0.0700 0.0800 0.0700 0.0700 37,500 -0.00(-2.23%)
Jan 23, 2020 0.0630 0.0720 0.0630 0.0716 12,400 +0.00(+0.85%)
Jan 22, 2020 0.0819 0.0819 0.0613 0.0710 411,818 -0.01(-6.70%)
Jan 21, 2020 0.0711 0.0818 0.0711 0.0761 29,917 +0.01(+8.40%)
Jan 17, 2020 0.0725 0.0770 0.0702 0.0702 150,300 +0.00(+0.14%)
Jan 16, 2020 0.0714 0.0714 0.0701 0.0701 94,412 -0.00(-6.53%)
Jan 15, 2020 0.0750 0.0750 0.0750 0.0750 11,652 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.0750 0.0750 0 +0.00(+4.17%)
Jan 10, 2020 0.0790 0.0800 0.0720 0.0720 59,300 -0.01(-8.28%)
Jan 09, 2020 0.0820 0.0820 0.0785 0.0785 16,690 -0.00(-0.63%)
Jan 08, 2020 0.0755 0.0790 0.0755 0.0790 6,850 +0.00(+2.60%)
Jan 07, 2020 0.0798 0.0823 0.0770 0.0770 113,950 -0.00(-0.52%)
Jan 06, 2020 0.0803 0.0803 0.0768 0.0774 75,573 +0.01(+8.40%)
Jan 03, 2020 0.0800 0.0840 0.0714 0.0714 218,700 -0.01(-9.04%)
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.