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 )

13.03 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 (%)
Apr 30, 2007 1.735 1.779 1.708 1.735 28,776 -0.04(-2.50%)
Apr 27, 2007 1.806 1.806 1.779 1.779 4,046 -0.04(-1.96%)
Apr 26, 2007 1.770 1.842 1.770 1.815 27,036 +0.06(+3.55%)
Apr 25, 2007 1.850 1.868 1.690 1.753 34,285 -0.04(-2.48%)
Apr 24, 2007 1.904 1.904 1.797 1.797 34,459 -0.08(-4.27%)
Apr 23, 2007 1.930 1.930 1.877 1.877 13,007 +0.00(+0.00%)
Apr 20, 2007 1.877 1.913 1.855 1.877 20,551 +0.02(+0.96%)
Apr 19, 2007 1.886 1.922 1.806 1.859 30,124 -0.06(-3.06%)
Apr 18, 2007 1.904 1.975 1.851 1.918 19,305 -0.01(-0.64%)
Apr 17, 2007 2.002 2.002 1.806 1.930 131,530 -0.03(-1.36%)
Apr 16, 2007 2.171 2.171 1.859 1.957 105,357 +0.09(+4.76%)
Apr 13, 2007 1.913 2.002 1.842 1.868 171,684 -0.04(-2.33%)
Apr 12, 2007 2.135 2.135 1.690 1.913 607,151 -0.44(-18.56%)
Apr 11, 2007 2.242 2.651 2.224 2.349 29,162 +0.09(+3.94%)
Apr 10, 2007 2.349 2.349 2.233 2.260 6,688 -0.08(-3.42%)
Apr 09, 2007 2.295 2.366 2.295 2.340 27,640 +0.08(+3.54%)
Apr 05, 2007 2.358 2.358 2.233 2.260 36,924 -0.10(-4.15%)
Apr 04, 2007 2.322 2.375 2.322 2.358 35,549 +0.04(+1.92%)
Apr 03, 2007 2.491 2.571 2.313 2.313 52,688 -0.16(-6.47%)
Apr 02, 2007 2.633 2.660 2.455 2.473 47,361 -0.09(-3.47%)
Mar 30, 2007 2.678 2.829 2.358 2.562 157,134 -0.37(-12.49%)
Mar 29, 2007 3.114 3.621 2.928 2.928 284,042 -0.10(-3.21%)
Mar 28, 2007 3.140 3.185 2.909 3.025 48,423 -0.15(-4.76%)
Mar 27, 2007 3.318 3.318 3.114 3.176 27,621 -0.14(-4.29%)
Mar 26, 2007 3.336 3.336 3.238 3.318 35,573 +0.14(+4.48%)
Mar 23, 2007 3.167 3.381 3.105 3.176 62,834 -0.02(-0.56%)
Mar 22, 2007 3.167 3.559 3.114 3.194 147,125 +0.19(+6.21%)
Mar 21, 2007 2.446 3.114 2.446 3.007 181,030 +0.53(+21.60%)
Mar 20, 2007 2.473 2.518 2.429 2.473 6,415 -0.00(-0.01%)
Mar 19, 2007 2.482 2.482 2.438 2.473 9,116 -0.01(-0.36%)
Mar 16, 2007 2.544 2.553 2.429 2.482 18,996 +0.03(+1.09%)
Mar 15, 2007 2.500 2.518 2.455 2.455 4,945 -0.04(-1.78%)
Mar 14, 2007 2.571 2.571 2.455 2.500 22,998 -0.07(-2.77%)
Mar 13, 2007 2.562 2.571 2.544 2.571 12,044 +0.01(+0.35%)
Mar 12, 2007 2.571 2.669 2.500 2.562 55,214 -0.05(-2.04%)
Mar 09, 2007 2.660 2.713 2.589 2.615 39,482 -0.05(-2.00%)
Mar 08, 2007 2.731 2.731 2.562 2.669 17,978 +0.14(+5.63%)
Mar 07, 2007 2.669 2.669 2.509 2.527 25,092 -0.14(-5.33%)
Mar 06, 2007 2.607 2.713 2.491 2.669 65,492 +0.32(+13.64%)
Mar 05, 2007 2.393 2.446 2.331 2.349 49,733 -0.11(-4.35%)
Mar 02, 2007 2.509 2.598 2.455 2.455 39,953 -0.06(-2.47%)
Mar 01, 2007 2.642 2.669 2.446 2.518 61,479 -0.20(-7.22%)
Feb 28, 2007 2.811 2.847 2.509 2.713 150,841 -0.10(-3.48%)
Feb 27, 2007 3.194 3.194 2.687 2.811 157,330 -0.42(-12.95%)
Feb 26, 2007 3.265 3.309 3.212 3.229 26,439 -0.04(-1.09%)
Feb 23, 2007 3.247 3.292 3.212 3.265 38,999 -0.01(-0.27%)
Feb 22, 2007 3.292 3.381 3.220 3.274 80,703 +0.04(+1.38%)
Feb 21, 2007 3.327 3.336 3.043 3.229 151,256 -0.11(-3.20%)
Feb 20, 2007 3.559 3.639 3.247 3.336 213,745 -0.15(-4.34%)
Feb 16, 2007 3.425 3.523 3.309 3.487 36,525 +0.06(+1.82%)
Feb 15, 2007 3.514 3.541 3.407 3.425 39,465 -0.02(-0.52%)
Feb 14, 2007 3.238 3.505 3.220 3.443 141,458 +0.18(+5.45%)
Feb 13, 2007 3.265 3.647 3.256 3.265 417,786 +0.04(+1.10%)
Feb 12, 2007 3.176 3.274 3.176 3.229 57,279 -0.04(-1.36%)
Feb 09, 2007 3.292 3.292 3.158 3.274 53,588 +0.00(+0.00%)
Feb 08, 2007 3.381 3.381 3.131 3.274 62,576 +0.08(+2.51%)
Feb 07, 2007 3.185 3.443 3.078 3.194 225,612 +0.04(+1.13%)
Feb 06, 2007 3.229 3.292 3.140 3.158 76,263 -0.10(-3.01%)
Feb 05, 2007 3.381 3.381 3.203 3.256 50,117 -0.01(-0.27%)
Feb 02, 2007 3.247 3.398 3.123 3.265 90,087 -0.02(-0.54%)
Feb 01, 2007 3.149 3.389 2.989 3.283 159,855 +0.13(+4.24%)
Jan 31, 2007 3.318 3.318 3.131 3.149 101,653 -0.20(-6.10%)
Jan 30, 2007 3.131 3.514 3.105 3.354 240,533 +0.24(+7.71%)
Jan 29, 2007 3.292 3.398 3.114 3.114 171,260 -0.29(-8.62%)
Jan 26, 2007 3.559 3.736 3.336 3.407 156,093 +0.07(+2.13%)
Jan 25, 2007 3.639 3.808 3.301 3.336 311,309 -0.12(-3.60%)
Jan 24, 2007 3.843 3.843 3.416 3.461 375,667 -0.26(-6.94%)
Jan 23, 2007 3.719 3.968 3.692 3.719 206,914 -0.04(-0.95%)
Jan 22, 2007 3.950 3.950 3.656 3.754 269,379 -0.16(-4.09%)
Jan 19, 2007 4.003 4.181 3.736 3.914 445,293 -0.21(-5.17%)
Jan 18, 2007 4.404 4.404 4.003 4.128 499,701 -0.28(-6.45%)
Jan 17, 2007 4.155 4.733 4.048 4.413 1,194,354 +0.21(+5.08%)
Jan 16, 2007 4.039 4.617 3.754 4.199 2,001,830 +0.04(+0.85%)
Jan 12, 2007 4.457 4.582 3.959 4.163 2,295,476 -0.15(-3.51%)
Jan 11, 2007 4.653 5.418 4.110 4.315 10,176,542 -0.23(-5.09%)
Jan 10, 2007 1.726 5.053 1.726 4.546 8,837,941 +2.92(+179.23%)
Jan 09, 2007 1.664 1.717 1.601 1.628 146,353 -0.02(-1.08%)
Jan 08, 2007 1.584 1.646 1.521 1.646 53,891 +0.04(+2.78%)
Jan 05, 2007 1.655 1.719 1.584 1.601 41,815 -0.13(-7.69%)
Jan 04, 2007 1.753 1.753 1.592 1.735 31,105 +0.03(+1.56%)
Jan 03, 2007 1.904 1.913 1.708 1.708 58,200 -0.19(-9.86%)
Dec 29, 2006 1.824 2.002 1.779 1.895 32,067 +0.12(+6.50%)
Dec 28, 2006 2.064 2.135 1.762 1.779 130,993 -0.24(-11.89%)
Dec 27, 2006 1.842 2.019 1.824 2.019 81,466 +0.21(+11.82%)
Dec 26, 2006 1.717 1.948 1.717 1.806 28,471 +0.03(+1.50%)
Dec 22, 2006 1.859 1.904 1.731 1.779 71,393 -0.10(-5.21%)
Dec 21, 2006 1.753 2.082 1.646 1.877 139,132 +0.17(+9.90%)
Dec 20, 2006 1.833 1.833 1.708 1.708 95,312 -0.12(-6.34%)
Dec 19, 2006 2.064 2.064 1.815 1.824 102,338 -0.27(-12.77%)
Dec 18, 2006 2.393 2.393 2.091 2.091 70,296 -0.24(-10.31%)
Dec 15, 2006 2.349 2.414 2.331 2.331 5,502 -0.07(-2.96%)
Dec 14, 2006 2.375 2.500 2.313 2.402 31,044 +0.09(+3.85%)
Dec 13, 2006 2.393 2.481 2.313 2.313 21,448 -0.10(-4.06%)
Dec 12, 2006 2.509 2.535 2.331 2.411 43,481 -0.04(-1.45%)
Dec 11, 2006 2.473 2.473 2.420 2.446 8,695 +0.02(+0.73%)
Dec 08, 2006 2.535 2.571 2.420 2.429 39,286 -0.02(-0.73%)
Dec 07, 2006 2.562 2.597 2.447 2.447 37,217 -0.06(-2.48%)
Dec 06, 2006 2.651 2.651 2.411 2.509 64,828 -0.20(-7.54%)
Dec 05, 2006 2.446 2.918 2.446 2.713 437,376 +0.33(+13.81%)
Dec 04, 2006 2.393 2.455 2.313 2.384 14,639 +0.00(+0.00%)
Dec 01, 2006 2.349 2.571 2.349 2.384 46,638 +0.06(+2.68%)
Nov 30, 2006 2.340 2.375 2.277 2.322 45,974 -0.01(-0.38%)
Nov 29, 2006 2.313 2.589 2.233 2.331 89,403 +0.00(+0.00%)
Nov 28, 2006 2.446 2.500 2.304 2.331 96,351 -0.13(-5.42%)
Nov 27, 2006 2.580 2.589 2.375 2.464 188,180 -0.15(-5.78%)
Nov 24, 2006 2.313 2.891 2.277 2.615 243,170 +0.28(+11.79%)
Nov 22, 2006 2.571 2.571 2.304 2.340 137,519 -0.20(-8.04%)
Nov 21, 2006 2.438 2.642 2.438 2.544 149,867 +0.12(+5.15%)
Nov 20, 2006 2.402 3.060 2.286 2.420 696,376 +0.02(+0.93%)
Nov 17, 2006 2.838 3.096 2.313 2.398 702,905 -0.79(-24.72%)
Nov 16, 2006 1.930 3.630 1.850 3.185 1,716,787 +1.27(+66.51%)
Nov 15, 2006 2.544 2.544 1.717 1.913 542,811 -0.74(-27.85%)
Nov 14, 2006 0.9163 3.043 0.8896 2.651 1,991,509 +1.81(+217.02%)
Nov 13, 2006 0.8362 0.8451 0.8362 0.8362 12,814 +0.01(+1.08%)
Nov 10, 2006 0.8274 0.8274 0.8274 0.8274 0 +0.00(+0.00%)
Nov 09, 2006 0.8362 0.8362 0.8185 0.8274 2,472 -0.06(-7.00%)
Nov 08, 2006 0.8896 0.8896 0.8896 0.8896 449 +0.04(+5.26%)
Nov 07, 2006 0.8451 0.8451 0.8451 0.8451 0 +0.00(+0.00%)
Nov 06, 2006 0.8540 0.9074 0.8451 0.8451 12,701 +0.00(+0.00%)
Nov 03, 2006 0.8807 0.8807 0.8451 0.8451 2,149 -0.08(-8.65%)
Nov 02, 2006 0.8985 0.9608 0.8985 0.9252 9,273 +0.03(+2.97%)
Nov 01, 2006 0.8105 0.8985 0.8105 0.8985 4,215 +0.05(+6.25%)
Oct 31, 2006 0.8457 0.8457 0.8457 0.8457 0 +0.00(+0.00%)
Oct 30, 2006 0.8457 0.8457 0.8457 0.8457 2,472 +0.00(+0.06%)
Oct 27, 2006 0.8451 0.8451 0.8451 0.8451 112 +0.00(+0.00%)
Oct 26, 2006 0.8451 0.8451 0.8451 0.8451 112 +0.00(+0.00%)
Oct 25, 2006 0.8451 0.8451 0.8451 0.8451 0 +0.00(+0.00%)
Oct 24, 2006 0.8451 0.8451 0.8451 0.8451 140 -0.04(-5.00%)
Oct 23, 2006 0.9074 0.9074 0.8896 0.8896 224 -0.01(-0.99%)
Oct 20, 2006 0.8985 0.8985 0.8985 0.8985 0 +0.00(+0.00%)
Oct 19, 2006 0.8985 0.8985 0.8985 0.8985 0 +0.00(+0.00%)
Oct 18, 2006 0.8540 0.8985 0.8451 0.8985 3,034 +0.01(+1.00%)
Oct 17, 2006 0.8896 0.8896 0.8896 0.8896 0 +0.00(+0.00%)
Oct 16, 2006 0.8896 0.8896 0.8896 0.8896 1,124 +0.00(+0.00%)
Oct 13, 2006 0.8896 0.8896 0.8896 0.8896 0 +0.00(+0.00%)
Oct 12, 2006 0.9074 0.9074 0.8540 0.8896 6,969 -0.04(-3.85%)
Oct 11, 2006 0.9430 0.9430 0.9074 0.9252 7,081 +0.01(+0.76%)
Oct 10, 2006 0.9163 0.9183 0.9163 0.9183 786 +0.00(+0.21%)
Oct 09, 2006 0.9163 0.9163 0.9163 0.9163 0 +0.00(+0.00%)
Oct 06, 2006 0.9195 0.9195 0.9163 0.9163 1,461 -0.04(-3.74%)
Oct 05, 2006 1.103 1.103 0.9272 0.9519 5,570 +0.02(+1.90%)
Oct 04, 2006 0.9341 0.9430 0.8896 0.9341 18,434 +0.04(+5.00%)
Oct 03, 2006 0.9163 0.9163 0.8540 0.8896 4,833 -0.04(-4.76%)
Oct 02, 2006 0.8718 0.9341 0.8640 0.9341 7,829 -0.02(-1.87%)
Sep 29, 2006 0.8985 0.9608 0.8540 0.9519 6,350 +0.05(+5.94%)
Sep 28, 2006 0.9430 0.9519 0.8985 0.8985 13,657 -0.05(-5.61%)
Sep 27, 2006 0.8985 0.9519 0.8985 0.9519 4,834 +0.05(+5.94%)
Sep 26, 2006 0.9074 0.9074 0.8985 0.8985 1,236 -0.00(-0.05%)
Sep 25, 2006 0.8990 0.8990 0.8990 0.8990 0 +0.00(+0.00%)
Sep 22, 2006 0.8985 0.8990 0.8985 0.8990 6,744 +0.00(+0.05%)
Sep 21, 2006 0.8985 0.8985 0.8985 0.8985 224 +0.00(+0.00%)
Sep 20, 2006 0.9074 0.9074 0.8985 0.8985 7,306 +0.00(+0.00%)
Sep 19, 2006 0.9252 0.9252 0.8985 0.8985 13,241 -0.03(-2.88%)
Sep 18, 2006 0.9074 0.9341 0.9074 0.9252 5,845 +0.02(+1.96%)
Sep 15, 2006 1.068 1.068 0.9074 0.9074 5,485 -0.01(-0.97%)
Sep 14, 2006 0.9163 0.9163 0.9163 0.9163 0 +0.00(+0.00%)
Sep 13, 2006 0.9608 0.9786 0.9163 0.9163 19,446 +0.00(+0.00%)
Sep 12, 2006 0.9341 0.9341 0.9163 0.9163 5,114 -0.02(-1.90%)
Sep 11, 2006 0.9608 0.9608 0.9322 0.9341 2,079 +0.01(+1.41%)
Sep 08, 2006 0.9211 0.9211 0.9211 0.9211 562 +0.02(+2.51%)
Sep 07, 2006 0.9074 0.9163 0.8985 0.8985 1,910 -0.03(-2.89%)
Sep 06, 2006 0.9341 0.9341 0.9253 0.9253 3,437 -0.03(-2.79%)
Sep 05, 2006 0.9429 0.9519 0.9429 0.9519 1,236 +0.04(+3.88%)
Sep 01, 2006 0.9163 0.9163 0.9163 0.9163 0 +0.00(+0.00%)
Aug 31, 2006 0.9074 0.9163 0.9074 0.9163 674 +0.07(+8.42%)
Aug 30, 2006 0.9163 0.9163 0.7651 0.8451 31,923 -0.08(-8.65%)
Aug 29, 2006 0.9163 0.9252 0.9074 0.9252 449 +0.00(+0.00%)
Aug 28, 2006 0.9252 0.9341 0.9163 0.9252 10,116 +0.02(+1.96%)
Aug 25, 2006 0.9163 0.9163 0.9074 0.9074 975 -0.03(-2.86%)
Aug 24, 2006 0.9341 0.9608 0.8896 0.9341 11,780 +0.02(+1.94%)
Aug 23, 2006 0.9608 0.9786 0.9074 0.9163 44,834 -0.05(-5.50%)
Aug 22, 2006 0.9785 1.023 0.9697 0.9697 11,848 +0.03(+2.83%)
Aug 21, 2006 0.9697 0.9875 0.9430 0.9430 5,131 -0.02(-1.85%)
Aug 18, 2006 1.068 1.068 0.9341 0.9608 40,827 -0.11(-10.00%)
Aug 17, 2006 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Aug 16, 2006 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Aug 15, 2006 1.201 1.201 0.9786 1.068 36,334 -0.04(-3.23%)
Aug 14, 2006 1.254 1.334 0.9430 1.103 52,662 -0.23(-17.33%)
Aug 11, 2006 1.334 1.334 1.282 1.334 1,761 +0.04(+2.74%)
Aug 10, 2006 1.245 1.334 1.219 1.299 13,810 +0.09(+7.35%)
Aug 09, 2006 1.334 1.361 0.8007 1.210 32,824 -0.12(-9.33%)
Aug 08, 2006 1.334 1.334 1.334 1.334 0 +0.00(+0.00%)
Aug 07, 2006 1.352 1.352 1.334 1.334 749 +0.04(+3.45%)
Aug 04, 2006 1.343 1.343 1.281 1.290 1,124 -0.07(-5.24%)
Aug 03, 2006 1.317 1.415 1.317 1.361 899 +0.06(+4.80%)
Aug 02, 2006 1.308 1.415 1.284 1.299 13,730 -0.03(-2.01%)
Aug 01, 2006 1.397 1.416 1.326 1.326 5,283 -0.03(-1.97%)
Jul 31, 2006 1.360 1.360 1.352 1.352 2,023 -0.05(-3.80%)
Jul 28, 2006 1.432 1.432 1.370 1.406 5,957 -0.05(-3.66%)
Jul 27, 2006 1.254 1.459 1.245 1.459 11,579 +0.12(+9.33%)
Jul 26, 2006 1.423 1.423 1.334 1.334 5,394 -0.04(-3.23%)
Jul 25, 2006 1.397 1.557 1.254 1.379 20,465 +0.00(+0.00%)
Jul 24, 2006 1.352 1.379 1.352 1.379 3,052 +0.08(+6.16%)
Jul 21, 2006 1.299 1.299 1.299 1.299 337 -0.04(-3.31%)
Jul 20, 2006 1.343 1.343 1.334 1.343 2,472 -0.04(-2.58%)
Jul 19, 2006 1.379 1.379 1.379 1.379 2,697 +0.04(+3.33%)
Jul 18, 2006 1.406 1.406 1.334 1.334 7,744 +0.02(+1.35%)
Jul 17, 2006 1.352 1.352 1.254 1.317 6,845 -0.06(-4.52%)
Jul 14, 2006 1.379 1.610 1.361 1.379 43,338 +0.00(+0.00%)
Jul 13, 2006 1.361 1.397 1.361 1.379 6,182 +0.01(+0.65%)
Jul 12, 2006 1.334 1.539 1.334 1.370 13,039 -0.01(-0.64%)
Jul 11, 2006 1.379 1.379 1.334 1.379 7,531 +0.02(+1.31%)
Jul 10, 2006 1.317 1.388 1.317 1.361 10,712 +0.10(+7.75%)
Jul 07, 2006 1.299 1.299 1.263 1.263 7,392 -0.12(-8.39%)
Jul 06, 2006 1.334 1.539 1.334 1.379 14,738 +0.04(+3.33%)
Jul 05, 2006 1.299 1.334 1.290 1.334 8,689 +0.00(+0.00%)
Jul 03, 2006 1.334 1.334 1.334 1.334 0 +0.00(+0.00%)
Jun 30, 2006 1.290 1.334 1.290 1.334 5,395 +0.04(+2.74%)
Jun 29, 2006 1.290 1.299 1.290 1.299 449 +0.02(+1.39%)
Jun 28, 2006 1.281 1.281 1.254 1.281 1,192 -0.01(-0.69%)
Jun 27, 2006 1.254 1.308 1.254 1.290 6,557 +0.02(+1.40%)
Jun 26, 2006 1.263 1.272 1.263 1.272 5,845 -0.03(-2.05%)
Jun 23, 2006 1.288 1.304 1.288 1.299 3,484 +0.04(+2.82%)
Jun 22, 2006 1.263 1.263 1.263 1.263 1,910 +0.00(+0.00%)
Jun 21, 2006 1.263 1.263 1.263 1.263 12,533 +0.01(+0.71%)
Jun 20, 2006 1.254 1.263 1.245 1.254 10,341 -0.01(-0.70%)
Jun 19, 2006 1.263 1.263 1.263 1.263 0 +0.00(+0.00%)
Jun 16, 2006 1.254 1.263 1.219 1.263 1,686 -0.02(-1.39%)
Jun 15, 2006 1.263 1.281 1.254 1.281 843 +0.01(+0.70%)
Jun 14, 2006 1.237 1.272 1.210 1.272 11,802 +0.05(+4.38%)
Jun 13, 2006 1.263 1.263 1.219 1.219 12,126 -0.04(-2.84%)
Jun 12, 2006 1.290 1.290 1.254 1.254 17,602 +0.00(+0.00%)
Jun 09, 2006 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Jun 08, 2006 1.245 1.272 1.245 1.254 9,251 -0.04(-2.76%)
Jun 07, 2006 1.299 1.308 1.290 1.290 3,597 +0.03(+2.11%)
Jun 06, 2006 1.317 1.317 1.237 1.263 2,472 -0.05(-4.05%)
Jun 05, 2006 1.281 1.317 1.254 1.317 11,323 +0.02(+1.36%)
Jun 02, 2006 1.272 1.334 1.254 1.299 15,905 +0.04(+2.82%)
Jun 01, 2006 1.263 1.263 1.263 1.263 718 +0.00(+0.00%)
May 31, 2006 1.272 1.272 1.263 1.263 786 +0.03(+2.16%)
May 30, 2006 1.245 1.245 1.219 1.237 4,125 -0.05(-4.14%)
May 26, 2006 1.281 1.290 1.281 1.290 595 +0.04(+2.84%)
May 25, 2006 1.290 1.290 1.139 1.254 24,055 -0.04(-2.76%)
May 24, 2006 1.361 1.361 1.290 1.290 1,236 -0.01(-0.69%)
May 23, 2006 1.290 1.299 1.263 1.299 7,952 +0.01(+0.69%)
May 22, 2006 1.290 1.290 1.290 1.290 7,801 -0.01(-0.69%)
May 19, 2006 1.317 1.317 1.263 1.299 10,623 -0.02(-1.35%)
May 18, 2006 1.477 1.477 1.263 1.317 37,073 +0.02(+1.37%)
May 17, 2006 1.423 1.423 1.290 1.299 15,767 -0.05(-3.95%)
May 16, 2006 1.317 1.352 1.201 1.352 35,282 +0.01(+0.66%)
May 15, 2006 1.406 1.450 1.290 1.343 34,252 -0.09(-6.21%)
May 12, 2006 1.210 1.646 1.210 1.432 206,502 +0.27(+22.90%)
May 11, 2006 1.201 1.201 1.165 1.165 2,433 -0.01(-0.76%)
May 10, 2006 1.174 1.174 1.157 1.174 11,690 -0.01(-0.75%)
May 09, 2006 1.210 1.228 1.130 1.183 21,143 +0.03(+2.31%)
May 08, 2006 1.165 1.210 1.148 1.157 28,030 +0.00(+0.00%)
May 05, 2006 1.148 1.192 1.139 1.157 14,050 +0.00(+0.00%)
May 04, 2006 1.148 1.174 1.139 1.157 14,534 +0.00(+0.00%)
May 03, 2006 1.228 1.228 1.130 1.157 4,945 -0.04(-3.70%)
May 02, 2006 1.140 1.254 1.121 1.201 38,105 +0.06(+5.47%)
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.