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
)
2.850
-0.038 (-1.30%)
Streaming Delayed Price
Updated: 12:27 PM EDT, Jun 7, 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 (%)
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%)
Jan 02, 2020
0.0800
0.0800
0.0745
0.0785
147,009
+0.00(+4.67%)
Dec 31, 2019
0.0720
0.0800
0.0720
0.0750
55,900
+0.00(+0.00%)
Dec 30, 2019
0.0720
0.0800
0.0720
0.0750
35,500
-0.00(-1.96%)
Dec 27, 2019
0.0801
0.0801
0.0750
0.0765
59,300
-0.01(-13.07%)
Dec 26, 2019
0.0720
0.0880
0.0720
0.0880
7,625
+0.01(+12.82%)
Dec 24, 2019
0.0880
0.0880
0.0780
0.0780
14,600
+0.00(+0.00%)
Dec 23, 2019
0.0800
0.0800
0.0720
0.0780
120,900
+0.00(+4.14%)
Dec 20, 2019
0.0750
0.0750
0.0700
0.0749
34,700
-0.00(-0.13%)
Dec 19, 2019
0.0710
0.0750
0.0710
0.0750
32,480
+0.00(+0.13%)
Dec 18, 2019
0.0700
0.0755
0.0700
0.0749
52,323
+0.00(+7.00%)
Dec 17, 2019
0.0700
0.0809
0.0700
0.0700
140,500
-0.01(-12.50%)
Dec 16, 2019
0.0780
0.0852
0.0700
0.0800
311,255
-0.01(-9.91%)
Dec 13, 2019
0.0920
0.0920
0.0829
0.0888
37,100
-0.00(-1.11%)
Dec 12, 2019
0.0900
0.1010
0.0700
0.0898
84,782
+0.00(+2.63%)
Dec 11, 2019
0.0700
0.0875
0.0700
0.0875
2,100
+0.01(+16.51%)
Dec 10, 2019
0.0880
0.0880
0.0750
0.0751
32,640
+0.00(+0.13%)
Dec 09, 2019
0.0765
0.0800
0.0750
0.0750
15,080
+0.00(+3.45%)
Dec 06, 2019
0.0661
0.0725
0.0661
0.0725
94,400
+0.00(+2.84%)
Dec 05, 2019
0.0705
0.0705
0.0705
0.0705
10,000
+0.00(+0.71%)
Dec 04, 2019
0.0700
0.0700
0.0700
1
+0.00(+0.00%)
Dec 03, 2019
0.0730
0.0730
0.0700
0.0700
62,203
-0.01(-14.63%)
Dec 02, 2019
0.0680
0.0820
0.0680
0.0820
20,070
+0.01(+20.59%)
Nov 29, 2019
0.0716
0.0770
0.0650
0.0680
44,400
+0.00(+4.62%)
Nov 27, 2019
0.0700
0.0716
0.0650
0.0650
33,700
-0.01(-7.14%)
Nov 26, 2019
0.0683
0.0716
0.0683
0.0700
46,652
+0.00(+2.49%)
Nov 25, 2019
0.0716
0.0716
0.0605
0.0683
54,440
+0.01(+13.83%)
Nov 22, 2019
0.0650
0.0661
0.0565
0.0600
33,100
-0.00(-0.83%)
Nov 21, 2019
0.0596
0.0649
0.0596
0.0605
37,500
+0.00(+0.00%)
Nov 20, 2019
0.0550
0.0625
0.0550
0.0605
114,000
+0.00(+3.77%)
Nov 19, 2019
0.0583
0.0625
0.0540
0.0583
51,011
+0.00(+7.96%)
Nov 18, 2019
0.0550
0.0600
0.0540
0.0540
342,050
-0.00(-3.57%)
Nov 15, 2019
0.0560
0.0575
0.0520
0.0560
127,500
+0.00(+1.82%)
Nov 14, 2019
0.0555
0.0575
0.0510
0.0550
206,573
+0.00(+10.00%)
Nov 13, 2019
0.0405
0.0600
0.0405
0.0500
1,733,431
+0.01(+26.58%)
Nov 12, 2019
0.0405
0.0405
0.0393
0.0395
112,550
+0.00(+1.28%)
Nov 11, 2019
0.0390
0.0390
0.0390
25
+0.00(+0.00%)
Nov 08, 2019
0.0380
0.0390
0.0380
0.0390
129,500
+0.00(+2.63%)
Nov 07, 2019
0.0400
0.0420
0.0380
0.0380
73,000
-0.00(-3.31%)
Nov 06, 2019
0.0383
0.0393
0.0375
0.0393
170,000
+0.00(+6.22%)
Nov 05, 2019
0.0371
0.0384
0.0355
0.0370
78,800
-0.00(-3.65%)
Nov 04, 2019
0.0383
0.0384
0.0356
0.0384
50,000
-0.00(-0.26%)
Nov 01, 2019
0.0388
0.0388
0.0375
0.0385
22,000
+0.00(+10.00%)
Oct 31, 2019
0.0350
0.0350
0.0350
0.0350
15,006
-0.00(-10.03%)
Oct 30, 2019
0.0350
0.0389
0.0350
0.0389
10,000
+0.00(+11.14%)
Oct 29, 2019
0.0350
0.0397
0.0257
0.0350
307,455
+0.00(+0.00%)
Oct 28, 2019
0.0398
0.0398
0.0350
0.0350
85,130
-0.00(-12.28%)
Oct 25, 2019
0.0351
0.0399
0.0351
0.0399
24,400
+0.00(+1.01%)
Oct 24, 2019
0.0375
0.0395
0.0375
0.0395
10,500
+0.00(+12.54%)
Oct 23, 2019
0.0350
0.0352
0.0350
0.0351
16,300
-0.00(-11.59%)
Oct 22, 2019
0.0353
0.0399
0.0350
0.0397
57,801
+0.00(+12.46%)
Oct 21, 2019
0.0381
0.0381
0.0353
0.0353
3,100
-0.00(-11.53%)
Oct 18, 2019
0.0353
0.0399
0.0353
0.0399
20,100
+0.00(+3.37%)
Oct 17, 2019
0.0353
0.0386
0.0353
0.0386
500
+0.00(+0.26%)
Oct 15, 2019
0.0385
0.0385
0.0385
0
-0.00(-2.78%)
Oct 14, 2019
0.0385
0.0396
0.0385
0.0396
15,701
-0.00(-4.12%)
Oct 10, 2019
0.0413
0.0413
0.0413
0
+0.00(+0.00%)
Oct 09, 2019
0.0387
0.0413
0.0387
0.0413
4,000
+0.01(+16.34%)
Oct 08, 2019
0.0354
0.0355
0.0354
0.0355
5,655
+0.00(+0.00%)
Oct 07, 2019
0.0380
0.0380
0.0355
0.0355
21,053
-0.01(-15.48%)
Oct 04, 2019
0.0420
0.0420
0.0354
0.0420
1,900
+0.00(+0.24%)
Oct 03, 2019
0.0419
0.0419
0.0357
0.0419
12,345
+0.00(+11.44%)
Oct 01, 2019
0.0376
0.0376
0.0376
0
+0.00(+0.27%)
Sep 30, 2019
0.0419
0.0419
0.0332
0.0375
10,550
-0.00(-6.48%)
Sep 27, 2019
0.0305
0.0401
0.0305
0.0401
25,300
-0.00(-4.30%)
Sep 26, 2019
0.0370
0.0419
0.0370
0.0419
1,200
+0.00(+7.44%)
Sep 25, 2019
0.0389
0.0390
0.0389
0.0390
15,000
+0.00(+11.43%)
Sep 24, 2019
0.0350
0.0350
0.0350
0.0350
100
-0.01(-16.47%)
Sep 23, 2019
0.0449
0.0449
0.0340
0.0419
28,365
+0.00(+1.21%)
Sep 20, 2019
0.0413
0.0414
0.0398
0.0414
73,300
+0.00(+2.48%)
Sep 19, 2019
0.0391
0.0404
0.0349
0.0404
56,388
+0.01(+15.43%)
Sep 17, 2019
0.0350
0.0350
0.0350
0
-0.01(-22.05%)
Sep 16, 2019
0.0380
0.0449
0.0351
0.0449
53,875
+0.00(+7.93%)
Sep 13, 2019
0.0433
0.0449
0.0416
0.0416
20,900
+0.00(+2.97%)
Sep 12, 2019
0.0404
0.0404
0.0404
0.0404
10,000
+0.00(+0.25%)
Sep 11, 2019
0.0360
0.0405
0.0275
0.0403
924,005
-0.00(-0.49%)
Sep 10, 2019
0.0341
0.0410
0.0341
0.0405
39,780
-0.00(-1.22%)
Sep 09, 2019
0.0420
0.0440
0.0362
0.0410
963,752
-0.00(-2.38%)
Sep 06, 2019
0.0450
0.0450
0.0420
0.0420
354,300
-0.00(-6.87%)
Sep 05, 2019
0.0451
0.0451
0.0451
0.0451
50,000
+0.00(+7.13%)
Sep 04, 2019
0.0421
0.0477
0.0421
0.0421
20,300
+0.00(+0.00%)
Sep 03, 2019
0.0421
0.0421
0.0421
0.0421
5,150
+0.00(+0.00%)
Aug 30, 2019
0.0478
0.0479
0.0421
0.0421
41,900
-0.01(-11.92%)
Aug 29, 2019
0.0421
0.0483
0.0421
0.0478
31,550
+0.00(+3.91%)
Aug 28, 2019
0.0460
0.0460
0.0460
0.0460
100
+0.00(+1.55%)
Aug 27, 2019
0.0453
0.0453
0.0453
0.0453
4,763
-0.00(-6.40%)
Aug 26, 2019
0.0421
0.0484
0.0421
0.0484
55,300
-0.00(-0.21%)
Aug 23, 2019
0.0430
0.0485
0.0430
0.0485
500
-0.00(-0.41%)
Aug 22, 2019
0.0430
0.0487
0.0430
0.0487
15,300
+0.00(+1.88%)
Aug 21, 2019
0.0479
0.0479
0.0421
0.0478
995
-0.00(-0.42%)
Aug 20, 2019
0.0420
0.0480
0.0420
0.0480
40,700
+0.00(+10.34%)
Aug 19, 2019
0.0420
0.0435
0.0420
0.0435
32,400
+0.00(+2.59%)
Aug 16, 2019
0.0424
0.0424
0.0424
0.0424
9,500
+0.00(+0.00%)
Aug 15, 2019
0.0421
0.0479
0.0421
0.0424
8,500
+0.00(+0.71%)
Aug 14, 2019
0.0500
0.0500
0.0421
0.0421
32,820
-0.00(-0.24%)
Aug 13, 2019
0.0422
0.0422
0.0422
0.0422
8,062
+0.00(+0.48%)
Aug 12, 2019
0.0405
0.0420
0.0405
0.0420
3,000
-0.01(-13.93%)
Aug 09, 2019
0.0453
0.0488
0.0412
0.0488
2,000
-0.00(-0.41%)
Aug 08, 2019
0.0500
0.0500
0.0490
0.0490
1,200
+0.01(+18.64%)
Aug 07, 2019
0.0460
0.0460
0.0413
0.0413
48,950
-0.01(-15.37%)
Aug 06, 2019
0.0429
0.0498
0.0429
0.0488
1,600
+0.01(+13.75%)
Aug 05, 2019
0.0500
0.0500
0.0407
0.0429
34,685
-0.00(-4.67%)
Aug 02, 2019
0.0454
0.0454
0.0450
0.0450
4,400
-0.00(-5.26%)
Aug 01, 2019
0.0490
0.0490
0.0432
0.0475
31,649
-0.00(-5.00%)
Jul 31, 2019
0.0490
0.0500
0.0476
0.0500
166,117
+0.00(+0.40%)
Jul 30, 2019
0.0498
0.0498
0.0498
0.0498
1,140
+0.00(+0.00%)
Jul 29, 2019
0.0408
0.0500
0.0408
0.0498
47,144
+0.00(+7.79%)
Jul 26, 2019
0.0480
0.0480
0.0461
0.0462
76,200
-0.00(-2.74%)
Jul 25, 2019
0.0475
0.0475
0.0470
0.0475
80,820
+0.00(+2.15%)
Jul 24, 2019
0.0464
0.0469
0.0464
0.0465
337,814
+0.01(+16.25%)
Jul 23, 2019
0.0394
0.0465
0.0394
0.0400
291,790
-0.00(-0.50%)
Jul 22, 2019
0.0394
0.0434
0.0394
0.0402
1,200
+0.00(+2.03%)
Jul 19, 2019
0.0420
0.0475
0.0394
0.0394
104,900
-0.00(-7.08%)
Jul 18, 2019
0.0401
0.0475
0.0401
0.0424
33,475
-0.01(-10.74%)
Jul 17, 2019
0.0424
0.0475
0.0424
0.0475
13,100
+0.00(+1.06%)
Jul 16, 2019
0.0426
0.0470
0.0424
0.0470
21,900
+0.00(+0.00%)
Jul 15, 2019
0.0470
0.0475
0.0470
0.0470
520,503
+0.00(+0.21%)
Jul 12, 2019
0.0470
0.0470
0.0425
0.0469
24,000
+0.00(+10.35%)
Jul 10, 2019
0.0425
0.0425
0.0425
0
-0.00(-0.93%)
Jul 09, 2019
0.0425
0.0459
0.0425
0.0429
10,250
-0.00(-8.72%)
Jul 08, 2019
0.0470
0.0470
0.0470
0.0470
2,200
+0.00(+0.00%)
Jul 05, 2019
0.0420
0.0470
0.0420
0.0470
12,900
+0.00(+11.90%)
Jul 03, 2019
0.0400
0.0420
0.0400
0.0420
1,200
-0.00(-7.69%)
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.