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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2016 2.500 2.390 2.390 2.390 4 +0.08(+3.46%)
May 26, 2016 2.280 2.324 2.280 2.310 7,231 -0.06(-2.53%)
May 24, 2016 2.350 2.370 2.370 2.370 500 -0.02(-0.72%)
May 23, 2016 2.410 2.500 2.230 2.387 3,122 +0.06(+2.45%)
May 20, 2016 2.330 2.330 2.330 2.330 236 -0.16(-6.42%)
May 19, 2016 2.490 2.490 2.490 2.490 231 -0.01(-0.40%)
May 18, 2016 2.550 2.550 2.450 2.500 3,631 +0.01(+0.40%)
May 17, 2016 2.360 2.569 2.360 2.490 13,414 +0.09(+3.75%)
May 16, 2016 2.300 2.400 2.300 2.400 6,487 +0.12(+5.26%)
May 13, 2016 2.280 2.280 2.280 2.280 706 -0.02(-0.87%)
May 12, 2016 2.349 2.350 2.300 2.300 977 +0.05(+2.22%)
May 11, 2016 2.194 2.281 2.192 2.250 1,822 -0.10(-4.26%)
May 09, 2016 2.350 2.350 2.350 2.350 2 +0.02(+0.86%)
May 06, 2016 2.320 2.330 2.320 2.330 834 +0.01(+0.43%)
May 04, 2016 2.320 2.320 2.320 2.320 200 +0.00(+0.00%)
May 02, 2016 2.320 2.320 2.320 2.320 700 -0.03(-1.28%)
Apr 29, 2016 2.249 2.350 2.249 2.350 4,355 +0.09(+3.83%)
Apr 28, 2016 2.290 2.300 2.263 2.263 1,376 -0.03(-1.38%)
Apr 26, 2016 2.300 2.295 2.295 2.295 273 +0.06(+2.68%)
Apr 25, 2016 2.235 2.235 2.235 2.235 201 -0.08(-3.25%)
Apr 21, 2016 2.330 2.310 2.310 2.310 78 -0.02(-0.99%)
Apr 20, 2016 2.340 2.340 2.333 2.333 450 -0.02(-0.72%)
Apr 19, 2016 2.350 2.350 2.350 2.350 200 +0.15(+6.81%)
Apr 18, 2016 2.239 2.239 2.180 2.200 754 +0.02(+0.91%)
Apr 15, 2016 2.340 2.340 2.180 2.180 1,131 -0.20(-8.26%)
Apr 13, 2016 2.180 2.377 2.377 2.377 140 +0.10(+4.55%)
Apr 12, 2016 2.180 2.474 2.180 2.273 1,350 -0.14(-5.76%)
Apr 08, 2016 2.400 2.412 2.412 2.412 500 -0.02(-0.74%)
Apr 07, 2016 2.459 2.480 2.280 2.430 7,151 -0.00(-0.00%)
Apr 06, 2016 2.270 2.430 2.270 2.430 377 +0.12(+5.19%)
Apr 05, 2016 2.304 2.310 2.301 2.310 4,859 -0.04(-1.83%)
Apr 04, 2016 2.220 2.353 2.220 2.353 626 +0.02(+0.99%)
Apr 01, 2016 2.379 2.379 2.330 2.330 412 +0.00(+0.00%)
Mar 31, 2016 2.260 2.390 2.260 2.330 3,141 +0.03(+1.30%)
Mar 30, 2016 2.300 2.300 2.300 2.300 457 -0.04(-1.71%)
Mar 29, 2016 2.340 2.340 2.340 2.340 180 -0.01(-0.57%)
Mar 28, 2016 2.370 2.370 2.353 2.353 324 -0.06(-2.58%)
Mar 24, 2016 2.360 2.416 2.416 2.416 500 -0.12(-4.71%)
Mar 23, 2016 2.510 2.535 2.510 2.535 1,110 +0.02(+0.99%)
Mar 22, 2016 2.510 2.530 2.490 2.510 5,668 -0.09(-3.40%)
Mar 21, 2016 2.590 2.646 2.340 2.599 6,660 +0.13(+5.37%)
Mar 18, 2016 2.440 2.475 2.430 2.466 8,548 +0.13(+5.38%)
Mar 17, 2016 2.480 2.480 2.330 2.340 2,338 -0.25(-9.62%)
Mar 16, 2016 2.589 2.589 2.589 2.589 1,224 +0.26(+11.12%)
Mar 14, 2016 2.400 2.330 2.330 2.330 1 -0.04(-1.62%)
Mar 11, 2016 2.350 2.420 2.270 2.368 853 +0.01(+0.35%)
Mar 10, 2016 2.480 2.560 2.161 2.360 11,345 -0.03(-1.26%)
Mar 09, 2016 2.392 2.520 2.380 2.390 9,541 -0.03(-1.24%)
Mar 08, 2016 2.270 2.450 2.270 2.420 3,423 +0.07(+2.98%)
Mar 07, 2016 2.280 2.375 2.280 2.350 2,214 -0.04(-1.67%)
Mar 04, 2016 2.290 2.390 2.270 2.390 7,166 +0.27(+12.73%)
Mar 03, 2016 2.110 2.299 2.100 2.120 24,395 +0.07(+3.41%)
Mar 02, 2016 2.087 2.100 1.990 2.050 11,455 -0.05(-2.38%)
Mar 01, 2016 2.024 2.100 2.024 2.100 2,993 +0.11(+5.53%)
Feb 29, 2016 2.030 2.030 1.990 1.990 352 -0.12(-5.69%)
Feb 26, 2016 2.066 2.130 1.980 2.110 1,444 +0.11(+5.50%)
Feb 24, 2016 2.000 2.000 2.000 2.000 400 -0.09(-4.31%)
Feb 22, 2016 1.950 2.090 2.090 2.090 1,900 +0.09(+4.50%)
Feb 19, 2016 1.970 2.000 1.950 2.000 2,799 +0.04(+2.04%)
Feb 18, 2016 2.040 2.040 1.950 1.960 5,034 -0.08(-3.92%)
Feb 16, 2016 2.040 2.040 2.040 2.040 2,300 +0.07(+3.55%)
Feb 12, 2016 2.050 1.970 1.970 1.970 4,500 -0.08(-3.90%)
Feb 10, 2016 2.050 2.050 2.050 2.050 1 +0.07(+3.53%)
Feb 09, 2016 2.055 2.055 1.980 1.980 430 +0.02(+1.03%)
Feb 08, 2016 1.960 1.960 1.960 1.960 101 -0.09(-4.39%)
Feb 05, 2016 1.952 2.080 1.952 2.050 1,350 +0.03(+1.25%)
Feb 04, 2016 2.025 2.025 2.025 2.025 801 +0.01(+0.73%)
Feb 03, 2016 2.030 2.030 2.010 2.010 1,906 -0.10(-4.74%)
Feb 02, 2016 2.100 2.110 2.050 2.110 4,992 +0.00(+0.00%)
Feb 01, 2016 2.100 2.110 2.100 2.110 317 +0.01(+0.48%)
Jan 29, 2016 2.112 2.190 2.100 2.100 6,727 +0.00(+0.00%)
Jan 28, 2016 2.100 2.100 2.100 2.100 359 -0.03(-1.41%)
Jan 27, 2016 2.100 2.130 2.100 2.130 326 +0.01(+0.47%)
Jan 25, 2016 2.100 2.120 2.120 2.120 115 -0.01(-0.47%)
Jan 22, 2016 2.100 2.150 2.100 2.130 7,502 +0.03(+1.43%)
Jan 21, 2016 2.000 2.100 2.000 2.100 1,703 +0.00(+0.00%)
Jan 20, 2016 2.005 2.100 1.930 2.100 6,526 +0.16(+8.24%)
Jan 19, 2016 2.030 2.096 1.940 1.940 4,158 -0.12(-5.83%)
Jan 15, 2016 2.150 2.060 2.060 2.060 9,500 -0.12(-5.50%)
Jan 14, 2016 2.001 2.200 2.000 2.180 3,643 +0.17(+8.46%)
Jan 13, 2016 2.200 2.200 1.930 2.010 12,282 -0.23(-10.27%)
Jan 12, 2016 2.240 2.240 2.240 2.240 136 -0.05(-2.18%)
Jan 11, 2016 2.280 2.290 2.280 2.290 220 +0.05(+2.42%)
Jan 08, 2016 2.290 2.290 2.236 2.236 502 +0.03(+1.56%)
Jan 07, 2016 2.210 2.380 2.200 2.202 5,453 +0.00(+0.08%)
Jan 06, 2016 2.180 2.350 2.180 2.200 4,634 +0.08(+3.77%)
Jan 05, 2016 2.130 2.660 2.100 2.120 70,524 +0.01(+0.47%)
Jan 04, 2016 2.074 2.270 2.074 2.110 9,943 -0.03(-1.40%)
Dec 31, 2015 2.200 2.140 2.140 2.140 40,300 -0.11(-4.89%)
Dec 30, 2015 2.150 2.260 2.130 2.250 11,102 +0.12(+5.63%)
Dec 29, 2015 2.090 2.210 2.090 2.130 13,874 -0.02(-0.93%)
Dec 28, 2015 2.150 2.150 2.101 2.150 2,237 -0.01(-0.46%)
Dec 24, 2015 2.200 2.160 2.160 2.160 2,500 -0.04(-1.82%)
Dec 23, 2015 2.180 2.280 2.180 2.200 9,827 +0.04(+1.85%)
Dec 22, 2015 2.212 2.220 2.160 2.160 6,108 -0.03(-1.37%)
Dec 21, 2015 2.130 2.240 2.071 2.190 25,717 +0.04(+1.86%)
Dec 18, 2015 2.240 2.250 2.100 2.150 20,678 -0.10(-4.44%)
Dec 17, 2015 2.210 2.250 2.170 2.250 9,293 +0.04(+1.81%)
Dec 16, 2015 2.200 2.210 2.110 2.210 8,307 +0.03(+1.38%)
Dec 15, 2015 2.122 2.210 2.100 2.180 1,765 +0.11(+5.31%)
Dec 14, 2015 2.180 2.180 2.070 2.070 11,020 -0.12(-5.69%)
Dec 11, 2015 2.200 2.230 2.060 2.195 6,226 +0.00(+0.23%)
Dec 10, 2015 2.170 2.240 2.020 2.190 42,142 +0.01(+0.46%)
Dec 09, 2015 2.180 2.184 2.180 2.180 902 +0.00(+0.00%)
Dec 08, 2015 2.230 2.262 2.180 2.180 14,903 -0.02(-0.91%)
Dec 07, 2015 2.235 2.380 2.180 2.200 17,565 -0.08(-3.51%)
Dec 04, 2015 2.280 2.322 2.280 2.280 3,315 +0.00(+0.00%)
Dec 03, 2015 2.280 2.390 2.180 2.280 11,600 -0.01(-0.44%)
Dec 02, 2015 2.370 2.400 2.210 2.290 14,629 -0.11(-4.58%)
Dec 01, 2015 2.280 2.520 2.280 2.400 62,733 +0.12(+5.26%)
Nov 30, 2015 2.230 2.370 2.200 2.280 8,948 +0.05(+2.43%)
Nov 27, 2015 2.260 2.293 2.210 2.226 19,552 -0.03(-1.16%)
Nov 25, 2015 2.410 2.252 2.252 2.252 2,600 -0.20(-8.07%)
Nov 24, 2015 2.140 2.610 2.071 2.450 69,140 +0.26(+11.87%)
Nov 23, 2015 2.220 2.220 2.106 2.190 9,977 -0.03(-1.35%)
Nov 20, 2015 2.110 2.230 2.080 2.220 11,114 -0.01(-0.45%)
Nov 19, 2015 2.410 2.410 2.230 2.230 9,886 -0.22(-8.98%)
Nov 18, 2015 2.560 2.560 2.410 2.450 13,644 -0.18(-6.84%)
Nov 17, 2015 2.450 2.670 2.450 2.630 3,201 -0.04(-1.49%)
Nov 16, 2015 2.680 2.680 2.450 2.670 7,470 -0.01(-0.37%)
Nov 13, 2015 3.050 3.050 2.520 2.680 27,236 -0.45(-14.48%)
Nov 12, 2015 3.190 3.190 3.090 3.134 10,189 +0.02(+0.76%)
Nov 11, 2015 3.070 3.170 3.070 3.110 2,814 +0.04(+1.30%)
Nov 10, 2015 2.990 3.170 2.990 3.070 1,992 +0.11(+3.72%)
Nov 06, 2015 3.000 2.960 2.960 2.960 3,400 -0.01(-0.34%)
Nov 05, 2015 2.990 2.990 2.920 2.970 3,021 +0.08(+2.88%)
Nov 04, 2015 2.820 2.887 2.820 2.887 564 -0.05(-1.64%)
Nov 03, 2015 2.800 2.935 2.800 2.935 936 +0.03(+1.06%)
Nov 02, 2015 2.851 2.904 2.851 2.904 320 -0.08(-2.54%)
Oct 28, 2015 2.950 2.980 2.980 2.980 29 +0.12(+4.19%)
Oct 27, 2015 2.860 2.860 2.860 2.860 153 -0.06(-2.05%)
Oct 26, 2015 2.790 2.920 2.780 2.920 3,017 +0.03(+0.88%)
Oct 23, 2015 2.894 2.894 2.894 2.894 100 +0.10(+3.74%)
Oct 22, 2015 2.760 2.790 2.760 2.790 300 +0.04(+1.45%)
Oct 20, 2015 2.750 2.750 2.750 2.750 48 -0.11(-3.85%)
Oct 16, 2015 2.720 2.860 2.860 2.860 2 +0.14(+5.15%)
Oct 15, 2015 2.630 2.720 2.630 2.720 17,487 -0.01(-0.37%)
Oct 14, 2015 2.797 2.800 2.600 2.730 2,573 -0.10(-3.53%)
Oct 12, 2015 2.880 2.830 2.830 2.830 6 +0.22(+8.43%)
Oct 09, 2015 2.795 2.800 2.570 2.610 8,716 -0.24(-8.42%)
Oct 08, 2015 2.730 2.850 2.710 2.850 6,955 +0.14(+5.16%)
Oct 07, 2015 2.710 2.710 2.710 2.710 274 -0.02(-0.73%)
Oct 06, 2015 2.630 2.730 2.540 2.730 552 +0.00(+0.04%)
Oct 05, 2015 2.729 2.729 2.729 2.729 283 +0.10(+3.77%)
Oct 02, 2015 2.640 2.640 2.630 2.630 4,419 -0.01(-0.39%)
Oct 01, 2015 2.620 2.676 2.620 2.640 2,677 +0.02(+0.77%)
Sep 30, 2015 2.531 2.630 2.530 2.620 6,583 +0.09(+3.56%)
Sep 29, 2015 2.530 2.585 2.530 2.530 5,000 +0.00(+0.00%)
Sep 28, 2015 2.530 2.600 2.530 2.530 5,163 -0.07(-2.69%)
Sep 25, 2015 2.640 2.640 2.580 2.600 17,840 -0.04(-1.52%)
Sep 24, 2015 2.670 2.730 2.620 2.640 4,220 +0.03(+1.15%)
Sep 23, 2015 2.610 2.620 2.610 2.610 506 -0.02(-0.76%)
Sep 22, 2015 2.630 2.630 2.630 2.630 189 -0.05(-1.87%)
Sep 21, 2015 2.730 2.740 2.680 2.680 3,713 +0.00(+0.00%)
Sep 18, 2015 2.740 2.740 2.680 2.680 2,387 -0.01(-0.45%)
Sep 17, 2015 2.610 2.692 2.610 2.692 496 +0.07(+2.75%)
Sep 16, 2015 2.620 2.620 2.620 2.620 106 -0.00(-0.17%)
Sep 15, 2015 2.541 2.700 2.510 2.624 6,343 +0.12(+4.98%)
Sep 14, 2015 2.520 2.520 2.440 2.500 3,543 -0.03(-1.19%)
Sep 11, 2015 2.507 2.576 2.507 2.530 701 -0.00(-0.18%)
Sep 10, 2015 2.653 2.653 2.500 2.535 12,218 -0.10(-3.63%)
Sep 09, 2015 2.630 2.630 2.630 2.630 402 +0.00(+0.00%)
Sep 08, 2015 2.610 2.640 2.610 2.630 3,353 +0.03(+1.15%)
Sep 04, 2015 2.710 2.600 2.600 2.600 16,300 -0.03(-1.14%)
Sep 03, 2015 2.680 2.790 2.630 2.630 2,839 -0.02(-0.75%)
Sep 02, 2015 2.720 2.740 2.590 2.650 7,748 +0.07(+2.71%)
Sep 01, 2015 2.588 2.650 2.580 2.580 1,664 +0.01(+0.51%)
Aug 31, 2015 2.749 2.749 2.520 2.567 5,193 -0.01(-0.33%)
Aug 28, 2015 2.540 2.760 2.540 2.575 3,172 -0.06(-2.44%)
Aug 27, 2015 2.650 2.740 2.520 2.640 14,207 -0.02(-0.75%)
Aug 26, 2015 2.660 2.800 2.660 2.660 2,600 +0.01(+0.38%)
Aug 25, 2015 2.650 2.660 2.630 2.650 924 +0.08(+3.11%)
Aug 24, 2015 2.610 2.720 2.570 2.570 5,195 -0.08(-3.02%)
Aug 21, 2015 2.620 2.840 2.620 2.650 1,712 -0.01(-0.38%)
Aug 20, 2015 2.690 2.810 2.610 2.660 6,863 -0.11(-3.97%)
Aug 19, 2015 2.830 2.830 2.770 2.770 494 +0.07(+2.59%)
Aug 18, 2015 2.670 2.750 2.610 2.700 21,298 +0.03(+1.12%)
Aug 17, 2015 2.760 2.830 2.650 2.670 27,053 -0.19(-6.64%)
Aug 14, 2015 3.250 3.250 2.620 2.860 143,250 -0.31(-9.78%)
Aug 13, 2015 3.350 3.350 3.170 3.170 2,136 +0.01(+0.32%)
Aug 12, 2015 3.140 3.160 3.140 3.160 680 -0.05(-1.56%)
Aug 11, 2015 3.200 3.220 3.200 3.210 5,525 -0.02(-0.62%)
Aug 10, 2015 3.200 3.300 3.200 3.230 7,081 -0.06(-1.82%)
Aug 07, 2015 3.180 3.305 3.160 3.290 8,422 +0.08(+2.49%)
Aug 06, 2015 3.340 3.340 3.200 3.210 17,857 -0.04(-1.23%)
Aug 05, 2015 3.250 3.330 3.250 3.250 4,181 +0.00(+0.00%)
Aug 04, 2015 3.250 3.290 3.250 3.250 9,721 +0.03(+0.93%)
Aug 03, 2015 3.200 3.270 3.200 3.220 5,117 -0.03(-0.97%)
Jul 31, 2015 3.200 3.252 3.200 3.252 3,852 +0.05(+1.62%)
Jul 30, 2015 3.150 3.203 3.150 3.200 7,227 -0.01(-0.31%)
Jul 29, 2015 3.150 3.230 3.150 3.210 9,397 +0.09(+2.88%)
Jul 28, 2015 3.180 3.230 3.050 3.120 9,693 -0.02(-0.64%)
Jul 27, 2015 3.230 3.230 3.030 3.140 6,026 -0.11(-3.38%)
Jul 24, 2015 3.250 3.270 3.250 3.250 8,300 -0.07(-2.11%)
Jul 23, 2015 3.300 3.320 3.250 3.320 1,680 +0.02(+0.61%)
Jul 22, 2015 3.230 3.310 3.230 3.300 801 +0.02(+0.61%)
Jul 21, 2015 3.300 3.320 3.180 3.280 13,815 -0.01(-0.30%)
Jul 20, 2015 3.490 3.490 3.290 3.290 4,059 -0.15(-4.36%)
Jul 17, 2015 3.461 3.461 3.290 3.440 5,024 +0.06(+1.78%)
Jul 16, 2015 3.480 3.490 3.290 3.380 9,065 -0.01(-0.29%)
Jul 15, 2015 3.398 3.400 3.390 3.390 2,072 +0.03(+0.84%)
Jul 14, 2015 3.420 3.420 3.277 3.362 3,501 -0.03(-0.83%)
Jul 13, 2015 3.390 3.390 3.390 3.390 309 +0.06(+1.80%)
Jul 10, 2015 3.300 3.360 3.240 3.330 4,012 +0.02(+0.60%)
Jul 09, 2015 3.510 3.510 3.150 3.310 17,754 -0.03(-0.90%)
Jul 08, 2015 3.640 3.640 3.340 3.340 14,567 -0.31(-8.49%)
Jul 07, 2015 3.603 3.790 3.500 3.650 1,893 +0.13(+3.69%)
Jul 06, 2015 3.520 3.520 3.520 3.520 337 -0.11(-3.03%)
Jul 02, 2015 3.520 3.630 3.630 3.630 1,700 +0.06(+1.68%)
Jul 01, 2015 3.570 3.650 3.570 3.570 3,712 +0.00(+0.00%)
Jun 30, 2015 3.789 3.789 3.540 3.570 1,990 -0.05(-1.38%)
Jun 29, 2015 3.580 3.620 3.560 3.620 5,690 -0.04(-1.09%)
Jun 26, 2015 3.820 3.820 3.610 3.660 4,343 -0.16(-4.19%)
Jun 25, 2015 3.690 3.890 3.670 3.820 5,241 +0.07(+1.87%)
Jun 24, 2015 3.700 3.750 3.680 3.750 4,542 +0.03(+0.81%)
Jun 23, 2015 3.610 3.990 3.610 3.720 8,291 +0.03(+0.81%)
Jun 22, 2015 3.950 3.950 3.600 3.690 4,526 -0.14(-3.65%)
Jun 19, 2015 3.560 3.850 3.560 3.830 6,298 +0.06(+1.59%)
Jun 18, 2015 3.810 3.810 3.570 3.770 13,820 -0.04(-1.05%)
Jun 17, 2015 3.895 3.895 3.800 3.810 1,110 -0.03(-0.78%)
Jun 16, 2015 3.860 3.920 3.770 3.840 6,692 -0.04(-1.03%)
Jun 15, 2015 3.880 3.880 3.880 3.880 1,684 -0.06(-1.65%)
Jun 12, 2015 3.910 3.958 3.820 3.945 2,593 +0.05(+1.41%)
Jun 11, 2015 3.960 3.960 3.890 3.890 848 +0.03(+0.78%)
Jun 10, 2015 3.870 3.870 3.860 3.860 736 -0.06(-1.53%)
Jun 09, 2015 3.780 3.950 3.780 3.920 3,917 +0.07(+1.82%)
Jun 08, 2015 3.860 3.967 3.760 3.850 5,003 -0.07(-1.82%)
Jun 05, 2015 3.840 3.984 3.840 3.921 7,878 +0.04(+1.06%)
Jun 04, 2015 3.950 3.970 3.880 3.880 12,436 -0.01(-0.26%)
Jun 03, 2015 3.870 3.958 3.870 3.890 10,322 +0.03(+0.78%)
Jun 02, 2015 3.870 3.900 3.860 3.860 3,050 -0.04(-1.03%)
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.