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 (%)
Jun 30, 2020
15.97
16.68
13.36
13.61
246,149
-2.24(-14.15%)
Jun 29, 2020
13.95
16.99
13.87
15.85
523,273
+2.36(+17.50%)
Jun 26, 2020
14.76
14.93
12.69
13.49
340,606
-1.74(-11.40%)
Jun 25, 2020
10.94
15.80
10.56
15.23
1,018,642
+4.28(+39.13%)
Jun 24, 2020
10.56
11.02
9.454
10.95
382,173
+0.14(+1.26%)
Jun 23, 2020
9.756
11.61
9.727
10.81
550,223
+1.08(+11.13%)
Jun 22, 2020
8.781
9.727
8.634
9.727
404,478
+1.09(+12.66%)
Jun 19, 2020
7.317
8.976
7.102
8.634
500,915
+1.57(+22.24%)
Jun 18, 2020
6.585
7.181
6.585
7.063
84,847
+0.45(+6.78%)
Jun 17, 2020
6.605
6.829
6.240
6.615
63,074
+0.20(+3.20%)
Jun 16, 2020
5.610
6.566
5.610
6.410
204,874
+0.88(+15.87%)
Jun 15, 2020
5.366
5.795
5.259
5.532
19,058
-0.06(-1.05%)
Jun 12, 2020
5.610
5.688
5.561
5.590
21,729
+0.08(+1.42%)
Jun 11, 2020
5.581
5.639
5.361
5.512
52,447
-0.25(-4.40%)
Jun 10, 2020
5.571
5.805
5.541
5.766
43,051
+0.20(+3.68%)
Jun 09, 2020
5.259
5.746
5.098
5.561
29,769
+0.18(+3.26%)
Jun 08, 2020
5.200
5.459
4.987
5.385
45,629
+0.19(+3.56%)
Jun 05, 2020
5.326
5.326
5.096
5.200
72,081
-0.12(-2.19%)
Jun 04, 2020
5.432
5.539
4.968
5.316
45,946
-0.06(-1.08%)
Jun 03, 2020
5.549
5.549
5.345
5.374
27,430
-0.17(-3.14%)
Jun 02, 2020
5.520
5.597
5.374
5.549
27,812
+0.09(+1.60%)
Jun 01, 2020
5.403
5.549
5.210
5.461
60,653
+0.21(+4.06%)
May 29, 2020
5.210
5.791
5.210
5.248
185,057
+0.05(+0.93%)
May 28, 2020
5.082
5.326
5.017
5.200
26,797
+0.05(+0.94%)
May 27, 2020
4.919
5.190
4.571
5.152
100,139
+0.35(+7.26%)
May 26, 2020
5.181
5.190
4.648
4.803
111,211
-0.39(-7.46%)
May 22, 2020
5.365
5.428
5.045
5.190
27,469
-0.14(-2.55%)
May 21, 2020
5.064
5.423
4.939
5.326
52,851
+0.20(+3.97%)
May 20, 2020
5.171
5.442
5.035
5.123
39,232
-0.06(-1.12%)
May 19, 2020
5.074
5.549
5.035
5.181
72,937
+0.05(+0.94%)
May 18, 2020
5.307
5.491
4.939
5.132
124,775
-0.35(-6.36%)
May 15, 2020
6.062
6.527
4.842
5.481
335,417
-0.66(-10.73%)
May 14, 2020
6.507
6.507
5.917
6.139
99,567
-0.46(-7.04%)
May 13, 2020
6.682
6.943
6.391
6.604
64,680
-0.03(-0.44%)
May 12, 2020
6.546
6.805
6.488
6.633
52,930
+0.07(+1.03%)
May 11, 2020
6.788
7.108
6.546
6.565
79,650
-0.19(-2.87%)
May 08, 2020
6.769
7.263
6.602
6.759
67,331
+0.12(+1.75%)
May 07, 2020
6.672
6.740
6.488
6.643
29,782
-0.03(-0.44%)
May 06, 2020
6.682
6.759
6.381
6.672
27,793
+0.04(+0.58%)
May 05, 2020
6.778
6.924
6.469
6.633
67,112
-0.05(-0.72%)
May 04, 2020
6.294
6.769
6.294
6.682
73,082
+0.37(+5.83%)
May 01, 2020
6.778
6.778
6.294
6.314
138,690
-0.70(-9.94%)
Apr 30, 2020
6.391
7.456
6.314
7.011
310,394
+0.43(+6.47%)
Apr 29, 2020
6.401
6.623
6.323
6.585
105,175
+0.12(+1.80%)
Apr 28, 2020
6.769
7.263
6.101
6.469
730,107
-0.30(-4.43%)
Apr 27, 2020
6.498
8.086
6.488
6.769
1,346,780
+0.45(+7.04%)
Apr 24, 2020
6.052
6.391
5.916
6.323
159,963
+0.35(+5.83%)
Apr 23, 2020
5.626
5.994
5.568
5.975
140,645
+0.38(+6.75%)
Apr 22, 2020
5.152
5.607
5.094
5.597
81,582
+0.58(+11.58%)
Apr 21, 2020
5.500
5.500
5.016
5.016
65,802
-0.47(-8.64%)
Apr 20, 2020
5.229
5.559
5.143
5.491
46,265
+0.24(+4.61%)
Apr 17, 2020
5.655
5.655
4.939
5.248
61,858
-0.35(-6.23%)
Apr 16, 2020
5.587
5.616
5.277
5.597
72,863
+0.13(+2.30%)
Apr 15, 2020
5.006
5.520
4.948
5.471
125,839
+0.48(+9.71%)
Apr 14, 2020
5.055
5.307
4.842
4.987
51,292
-0.09(-1.72%)
Apr 13, 2020
4.600
5.442
4.406
5.074
222,025
+0.41(+8.71%)
Apr 09, 2020
4.542
4.803
4.164
4.667
83,234
+0.31(+7.11%)
Apr 08, 2020
4.358
4.503
4.164
4.358
60,084
+0.00(+0.00%)
Apr 07, 2020
4.309
4.396
4.057
4.358
64,783
+0.05(+1.12%)
Apr 06, 2020
4.290
4.551
4.193
4.309
68,158
+0.09(+2.06%)
Apr 03, 2020
4.270
4.358
4.087
4.222
92,322
+0.02(+0.46%)
Apr 02, 2020
4.086
4.358
4.067
4.203
46,446
+0.02(+0.46%)
Apr 01, 2020
4.648
4.696
3.922
4.183
83,133
-0.51(-10.93%)
Mar 31, 2020
4.493
4.842
4.348
4.696
124,698
+0.28(+6.36%)
Mar 30, 2020
4.416
5.035
4.212
4.416
374,816
+0.20(+4.83%)
Mar 27, 2020
3.873
4.212
3.738
4.212
163,887
+0.21(+5.33%)
Mar 26, 2020
3.873
4.086
3.583
3.999
122,609
+0.13(+3.25%)
Mar 25, 2020
3.873
4.057
3.689
3.873
120,471
+0.07(+1.78%)
Mar 24, 2020
3.767
3.931
3.612
3.806
69,366
+0.04(+1.03%)
Mar 23, 2020
3.922
3.922
3.554
3.767
70,497
-0.05(-1.27%)
Mar 20, 2020
4.009
4.299
3.680
3.815
189,498
-0.11(-2.72%)
Mar 19, 2020
3.147
4.358
3.050
3.922
951,565
+0.77(+24.62%)
Mar 18, 2020
3.283
3.583
3.050
3.147
85,528
-0.13(-3.85%)
Mar 17, 2020
3.602
3.728
3.002
3.273
176,251
-0.22(-6.37%)
Mar 16, 2020
4.406
4.406
3.341
3.496
778,932
-0.28(-7.44%)
Mar 13, 2020
3.835
3.889
3.486
3.777
106,470
-0.04(-1.02%)
Mar 12, 2020
3.418
4.193
3.418
3.815
402,809
+0.28(+7.95%)
Mar 11, 2020
3.486
3.815
3.399
3.534
229,288
+0.13(+3.69%)
Mar 10, 2020
3.554
3.748
3.292
3.409
222,708
-0.32(-8.57%)
Mar 09, 2020
4.212
4.745
3.515
3.728
127,702
-0.44(-10.47%)
Mar 06, 2020
4.203
4.377
4.009
4.164
154,903
-0.22(-5.08%)
Mar 05, 2020
4.261
5.161
4.261
4.387
613,030
+0.21(+5.10%)
Mar 04, 2020
4.048
4.542
3.728
4.174
309,017
+0.01(+0.23%)
Mar 03, 2020
3.844
4.716
3.680
4.164
599,284
-0.02(-0.46%)
Mar 02, 2020
4.871
4.948
3.961
4.183
340,795
-0.66(-13.60%)
Feb 28, 2020
6.188
7.698
4.046
4.842
2,125,273
-0.18(-3.66%)
Feb 27, 2020
3.951
5.975
3.525
5.026
2,344,411
+1.38(+37.67%)
Feb 26, 2020
3.573
3.931
3.418
3.651
278,739
+0.09(+2.45%)
Feb 25, 2020
3.757
3.777
3.399
3.564
82,767
-0.24(-6.36%)
Feb 24, 2020
3.757
4.067
3.486
3.806
272,366
+0.30(+8.56%)
Feb 21, 2020
3.302
3.534
3.302
3.505
52,254
+0.16(+4.93%)
Feb 20, 2020
3.409
3.479
3.325
3.341
5,375
-0.08(-2.27%)
Feb 19, 2020
3.292
3.477
3.292
3.418
40,091
+0.13(+3.82%)
Feb 18, 2020
3.312
3.380
3.292
3.292
19,833
-0.03(-0.92%)
Feb 14, 2020
3.324
3.399
3.302
3.323
13,424
-0.02(-0.53%)
Feb 13, 2020
3.302
3.380
3.302
3.341
24,559
+0.00(+0.15%)
Feb 12, 2020
3.505
3.525
3.312
3.336
55,418
-0.17(-4.83%)
Feb 11, 2020
3.573
3.573
3.447
3.505
49,605
-0.07(-1.92%)
Feb 10, 2020
3.641
3.748
3.467
3.574
95,591
-0.05(-1.31%)
Feb 07, 2020
3.496
3.928
3.496
3.622
215,005
+0.10(+2.75%)
Feb 06, 2020
3.573
3.602
3.488
3.525
17,033
-0.06(-1.62%)
Feb 05, 2020
3.457
3.586
3.409
3.583
16,998
+0.10(+2.78%)
Feb 04, 2020
3.341
3.748
3.234
3.486
167,856
-0.03(-0.83%)
Feb 03, 2020
3.777
3.809
3.341
3.515
88,662
-0.23(-6.20%)
Jan 31, 2020
3.738
3.970
3.534
3.748
97,175
-0.07(-1.78%)
Jan 30, 2020
3.525
4.019
3.496
3.815
186,120
+0.18(+5.07%)
Jan 29, 2020
3.680
3.796
3.505
3.631
343,712
-0.16(-4.34%)
Jan 28, 2020
4.793
5.268
3.604
3.796
5,258,866
+0.42(+12.32%)
Jan 27, 2020
3.767
3.902
3.196
3.380
100,558
-0.07(-1.97%)
Jan 24, 2020
3.244
4.532
3.243
3.447
463,470
+0.30(+9.54%)
Jan 23, 2020
3.225
3.225
3.147
3.147
9,138
-0.08(-2.40%)
Jan 22, 2020
3.225
3.225
3.205
3.224
4,404
-0.00(-0.00%)
Jan 21, 2020
3.225
3.247
3.205
3.225
6,895
-0.05(-1.48%)
Jan 17, 2020
3.235
3.273
3.235
3.273
2,375
-0.01(-0.29%)
Jan 16, 2020
3.283
3.283
3.283
2
+0.00(+0.00%)
Jan 15, 2020
3.263
3.283
3.225
3.283
2,577
-0.01(-0.29%)
Jan 14, 2020
3.294
3.294
3.283
3.292
2,147
+0.01(+0.42%)
Jan 13, 2020
3.279
3.279
3.279
3.279
617
-0.09(-2.71%)
Jan 10, 2020
3.370
3.370
3.337
3.370
516
+0.04(+1.27%)
Jan 09, 2020
3.328
3.328
3.328
3.328
155
+0.02(+0.48%)
Jan 08, 2020
3.272
3.312
3.236
3.312
8,130
+0.07(+2.16%)
Jan 07, 2020
3.238
3.242
3.238
3.242
2,478
+0.04(+1.11%)
Jan 06, 2020
3.206
3.206
3.206
3.206
646
+0.00(+0.03%)
Jan 03, 2020
3.252
3.288
3.205
3.205
2,994
-0.16(-4.88%)
Jan 02, 2020
3.205
3.370
3.205
3.370
2,511
+0.16(+5.14%)
Dec 31, 2019
3.215
3.234
3.205
3.205
6,196
-0.03(-0.82%)
Dec 30, 2019
3.205
3.234
3.205
3.232
4,195
-0.03(-0.97%)
Dec 27, 2019
3.302
3.302
3.263
3.263
7,228
-0.04(-1.17%)
Dec 26, 2019
3.338
3.411
3.302
3.302
6,958
-0.13(-3.72%)
Dec 24, 2019
3.429
3.429
3.429
3.429
103
+0.08(+2.44%)
Dec 23, 2019
3.348
3.348
3.348
101
+0.00(+0.00%)
Dec 20, 2019
3.331
3.384
3.326
3.348
2,891
-0.05(-1.50%)
Dec 19, 2019
3.399
3.399
3.399
118
+0.00(+0.00%)
Dec 18, 2019
3.299
3.399
3.274
3.399
2,198
+0.07(+2.18%)
Dec 17, 2019
3.254
3.380
3.254
3.326
1,303
-0.01(-0.43%)
Dec 16, 2019
3.399
3.399
3.335
3.341
3,949
+0.09(+2.64%)
Dec 13, 2019
3.341
3.341
3.255
3.255
5,886
-0.04(-1.28%)
Dec 12, 2019
3.292
3.302
3.254
3.297
5,745
-0.00(-0.15%)
Dec 11, 2019
3.261
3.302
3.250
3.302
3,941
+0.00(+0.00%)
Dec 10, 2019
3.251
3.302
3.251
3.302
4,905
+0.09(+2.71%)
Dec 09, 2019
3.215
3.215
3.215
79
+0.00(+0.00%)
Dec 06, 2019
3.292
3.292
3.215
3.215
2,065
-0.03(-1.03%)
Dec 05, 2019
3.215
3.292
3.205
3.248
4,368
+0.04(+1.35%)
Dec 04, 2019
3.234
3.234
3.205
3.205
696
-0.11(-3.22%)
Dec 03, 2019
3.254
3.341
3.234
3.312
9,709
+0.10(+2.99%)
Dec 02, 2019
3.236
3.236
3.215
3.215
1,401
-0.05(-1.64%)
Nov 29, 2019
3.269
3.269
3.269
2
+0.00(+0.00%)
Nov 27, 2019
3.205
3.270
3.205
3.269
1,445
-0.00(-0.12%)
Nov 26, 2019
3.312
3.315
3.273
3.273
1,288
-0.01(-0.29%)
Nov 25, 2019
3.292
3.312
3.283
3.283
1,034
+0.05(+1.50%)
Nov 22, 2019
3.244
3.244
3.205
3.234
6,505
-0.01(-0.30%)
Nov 20, 2019
3.244
3.244
3.244
0
-0.13(-3.74%)
Nov 19, 2019
3.486
3.486
3.241
3.370
1,970
+0.12(+3.61%)
Nov 18, 2019
3.215
3.255
3.205
3.252
7,257
-0.07(-2.08%)
Nov 15, 2019
3.215
3.321
3.215
3.321
1,445
+0.12(+3.63%)
Nov 14, 2019
3.455
3.566
3.205
3.205
91,322
-0.28(-8.06%)
Nov 13, 2019
3.350
3.525
3.350
3.486
16,069
+0.08(+2.21%)
Nov 12, 2019
3.460
3.461
3.378
3.411
11,282
-0.04(-1.14%)
Nov 11, 2019
3.450
3.450
3.450
92
+0.00(+0.00%)
Nov 08, 2019
3.389
3.457
3.388
3.450
4,337
+0.01(+0.38%)
Nov 07, 2019
3.486
3.486
3.433
3.437
2,455
+0.04(+1.25%)
Nov 06, 2019
3.370
3.409
3.370
3.394
1,175
+0.04(+1.12%)
Nov 05, 2019
3.389
3.389
3.347
3.357
3,886
+0.01(+0.19%)
Nov 04, 2019
3.312
3.380
3.302
3.350
9,947
+0.02(+0.58%)
Nov 01, 2019
3.319
3.342
3.225
3.331
11,979
-0.01(-0.29%)
Oct 31, 2019
3.338
3.341
3.338
3.341
4,363
+0.04(+1.26%)
Oct 30, 2019
3.380
3.389
3.299
3.299
4,735
+0.02(+0.50%)
Oct 29, 2019
3.341
3.341
3.283
3.283
4,306
-0.04(-1.19%)
Oct 28, 2019
3.345
3.345
3.244
3.322
1,173
-0.02(-0.52%)
Oct 25, 2019
3.370
3.380
3.340
3.340
1,445
-0.02(-0.61%)
Oct 24, 2019
3.360
3.360
3.360
3.360
114
+0.00(+0.00%)
Oct 23, 2019
3.358
3.360
3.358
3.360
2,484
+0.03(+0.84%)
Oct 22, 2019
3.332
3.332
3.332
88
+0.00(+0.00%)
Oct 21, 2019
3.360
3.360
3.307
3.332
960
-0.02(-0.54%)
Oct 18, 2019
3.360
3.389
3.350
3.350
5,369
+0.01(+0.29%)
Oct 17, 2019
3.341
3.370
3.312
3.341
11,576
+0.09(+2.68%)
Oct 16, 2019
3.341
3.346
3.254
3.254
3,173
-0.09(-2.61%)
Oct 15, 2019
3.341
3.341
3.340
3.341
4,386
+0.01(+0.29%)
Oct 14, 2019
3.341
3.345
3.311
3.331
6,879
-0.01(-0.29%)
Oct 11, 2019
3.205
3.389
3.205
3.341
7,641
+0.10(+2.98%)
Oct 10, 2019
3.244
3.244
3.215
3.244
3,813
-0.05(-1.39%)
Oct 09, 2019
3.290
3.290
3.290
228
+0.00(+0.00%)
Oct 08, 2019
3.312
3.331
3.290
3.290
1,345
+0.05(+1.41%)
Oct 07, 2019
3.331
3.360
3.244
3.244
2,595
+0.03(+0.90%)
Oct 04, 2019
3.215
3.215
3.215
43
+0.00(+0.00%)
Oct 03, 2019
3.205
3.370
3.176
3.215
12,645
+0.04(+1.22%)
Oct 02, 2019
3.370
3.370
3.176
3.176
3,251
-0.20(-5.91%)
Oct 01, 2019
3.360
3.387
3.338
3.376
12,712
+0.20(+6.28%)
Sep 30, 2019
3.344
3.344
3.176
3.176
2,033
-0.00(-0.00%)
Sep 27, 2019
3.198
3.198
3.176
3.176
826
+0.00(+0.00%)
Sep 26, 2019
3.225
3.344
3.176
3.176
9,666
+0.00(+0.00%)
Sep 25, 2019
3.196
3.234
3.176
3.176
1,612
-0.11(-3.24%)
Sep 24, 2019
3.283
3.283
3.283
74
+0.00(+0.00%)
Sep 23, 2019
3.273
3.283
3.157
3.283
1,209
-0.01(-0.29%)
Sep 20, 2019
3.283
3.331
3.157
3.292
13,115
+0.03(+0.89%)
Sep 19, 2019
3.254
3.263
3.254
3.263
490
+0.10(+3.06%)
Sep 18, 2019
3.166
3.225
3.158
3.166
1,748
-0.06(-1.80%)
Sep 17, 2019
3.147
3.244
3.147
3.225
8,571
+0.02(+0.48%)
Sep 16, 2019
3.196
3.222
3.147
3.209
4,851
-0.01(-0.19%)
Sep 13, 2019
3.220
3.220
3.196
3.215
309
+0.02(+0.61%)
Sep 12, 2019
3.166
3.221
3.166
3.196
8,278
-0.03(-0.90%)
Sep 11, 2019
3.215
3.258
3.147
3.225
32,579
+0.01(+0.30%)
Sep 10, 2019
3.225
3.244
3.205
3.215
9,175
-0.08(-2.35%)
Sep 09, 2019
3.234
3.292
3.173
3.292
3,690
+0.07(+2.02%)
Sep 06, 2019
3.244
3.283
3.186
3.227
8,261
-0.01(-0.22%)
Sep 05, 2019
3.215
3.234
3.196
3.234
1,842
+0.01(+0.41%)
Sep 04, 2019
3.302
3.306
3.185
3.221
8,494
-0.03(-0.90%)
Sep 03, 2019
3.231
3.283
3.215
3.250
3,592
+0.04(+1.37%)
Aug 30, 2019
3.108
3.237
3.108
3.206
2,891
+0.05(+1.57%)
Aug 29, 2019
3.157
3.157
3.157
3.157
330
-0.10(-2.98%)
Aug 28, 2019
3.186
3.254
3.186
3.254
1,756
+0.00(+0.00%)
Aug 27, 2019
3.118
3.273
3.118
3.254
8,811
+0.08(+2.44%)
Aug 26, 2019
3.254
3.254
3.166
3.176
6,217
-0.06(-1.80%)
Aug 23, 2019
3.399
3.399
3.225
3.234
25,094
-0.15(-4.57%)
Aug 22, 2019
3.244
3.399
3.244
3.389
14,773
+0.15(+4.79%)
Aug 21, 2019
3.292
3.418
3.234
3.234
23,912
-0.10(-2.91%)
Aug 20, 2019
3.302
3.341
3.254
3.331
14,274
+0.10(+2.99%)
Aug 19, 2019
3.360
3.360
3.225
3.234
30,588
-0.10(-2.91%)
Aug 16, 2019
3.273
3.341
3.273
3.331
9,294
+0.05(+1.48%)
Aug 15, 2019
3.196
3.283
3.137
3.283
37,840
+0.00(+0.00%)
Aug 14, 2019
3.492
3.547
3.196
3.283
115,236
-0.16(-4.51%)
Aug 13, 2019
3.452
3.602
3.389
3.438
19,183
-0.02(-0.56%)
Aug 12, 2019
3.341
3.602
3.341
3.457
10,874
+0.00(+0.00%)
Aug 09, 2019
3.457
3.457
3.457
22
+0.00(+0.00%)
Aug 08, 2019
3.573
3.573
3.457
3.457
13,951
-0.11(-2.99%)
Aug 07, 2019
3.573
3.573
3.452
3.564
13,012
+0.16(+4.84%)
Aug 06, 2019
3.399
3.399
3.399
140
+0.00(+0.00%)
Aug 05, 2019
3.525
3.573
3.399
3.399
2,892
-0.08(-2.23%)
Aug 02, 2019
3.438
3.486
3.418
3.476
2,788
-0.01(-0.28%)
Aug 01, 2019
3.457
3.554
3.418
3.486
4,067
-0.07(-1.91%)
Jul 31, 2019
3.554
3.573
3.399
3.554
3,492
+0.02(+0.55%)
Jul 30, 2019
3.486
3.544
3.438
3.534
14,284
+0.05(+1.39%)
Jul 29, 2019
3.418
3.496
3.418
3.486
16,147
+0.01(+0.28%)
Jul 26, 2019
3.525
3.525
3.365
3.476
70,739
-0.05(-1.37%)
Jul 25, 2019
3.399
3.525
3.341
3.525
14,819
+0.01(+0.28%)
Jul 24, 2019
3.515
3.515
3.515
52
+0.00(+0.00%)
Jul 23, 2019
3.515
3.515
3.515
3.515
171
+0.06(+1.79%)
Jul 22, 2019
3.409
3.453
3.330
3.453
16,007
+0.02(+0.46%)
Jul 19, 2019
3.389
3.438
3.360
3.438
15,903
-0.04(-1.20%)
Jul 18, 2019
3.534
3.549
3.457
3.479
5,068
+0.03(+0.81%)
Jul 17, 2019
3.399
3.452
3.399
3.452
2,672
+0.06(+1.84%)
Jul 16, 2019
3.467
3.467
3.370
3.389
15,036
-0.07(-1.99%)
Jul 15, 2019
3.458
3.458
3.458
3.458
182
+0.07(+2.03%)
Jul 12, 2019
3.534
3.534
3.368
3.389
2,375
-0.09(-2.51%)
Jul 11, 2019
3.418
3.476
3.418
3.476
20,764
+0.06(+1.70%)
Jul 10, 2019
3.302
3.467
3.283
3.418
11,987
+0.08(+2.32%)
Jul 09, 2019
3.349
3.380
3.260
3.341
11,020
+0.03(+0.88%)
Jul 08, 2019
3.234
3.370
3.234
3.312
7,170
+0.02(+0.59%)
Jul 05, 2019
3.302
3.336
3.177
3.292
6,609
+0.00(+0.00%)
Jul 03, 2019
3.244
3.364
3.183
3.292
25,404
+0.05(+1.49%)
Jul 02, 2019
3.196
3.350
3.196
3.244
3,376
-0.01(-0.39%)
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.