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
)
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:
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 (%)
Apr 30, 2015
3.417
3.507
3.417
3.453
2,255
-0.04(-1.04%)
Apr 29, 2015
3.417
3.552
3.408
3.489
2,776
+0.03(+0.78%)
Apr 28, 2015
3.471
3.796
3.408
3.462
69,299
-0.01(-0.16%)
Apr 27, 2015
3.498
3.516
3.453
3.467
4,316
+0.01(+0.42%)
Apr 24, 2015
3.444
3.453
3.372
3.453
2,507
+0.05(+1.33%)
Apr 23, 2015
3.408
3.525
3.354
3.408
9,828
-0.08(-2.21%)
Apr 22, 2015
3.390
3.485
3.390
3.485
11,280
+0.08(+2.25%)
Apr 21, 2015
3.408
3.480
3.317
3.408
15,827
+0.09(+2.72%)
Apr 20, 2015
3.426
3.524
3.215
3.317
10,869
-0.09(-2.65%)
Apr 17, 2015
3.261
3.444
3.254
3.408
10,408
-0.08(-2.33%)
Apr 16, 2015
3.525
3.525
3.155
3.489
15,220
-0.03(-0.77%)
Apr 15, 2015
3.462
3.525
3.209
3.516
107,796
+0.13(+3.73%)
Apr 14, 2015
3.489
3.489
3.299
3.390
104,415
-0.06(-1.83%)
Apr 13, 2015
3.444
3.552
3.345
3.453
28,940
+0.01(+0.26%)
Apr 10, 2015
3.616
3.643
3.444
3.444
25,427
-0.14(-3.91%)
Apr 09, 2015
3.688
3.733
3.489
3.584
62,987
-0.10(-2.82%)
Apr 08, 2015
3.670
3.803
3.625
3.688
84,785
+0.03(+0.74%)
Apr 07, 2015
3.661
3.887
3.571
3.661
83,000
+0.00(+0.00%)
Apr 06, 2015
3.634
3.706
3.589
3.661
34,719
+0.03(+0.75%)
Apr 02, 2015
3.561
3.634
3.634
3.634
52,880
-0.02(-0.50%)
Apr 01, 2015
3.887
3.887
3.625
3.652
50,573
-0.20(-5.16%)
Mar 31, 2015
3.842
3.878
3.399
3.851
98,080
-0.34(-8.19%)
Mar 30, 2015
4.104
4.230
3.968
4.194
39,416
+0.05(+1.09%)
Mar 27, 2015
3.896
4.366
3.896
4.149
37,558
+0.11(+2.68%)
Mar 26, 2015
3.968
4.077
3.887
4.041
17,460
+0.07(+1.82%)
Mar 25, 2015
4.158
4.158
3.968
3.968
11,466
-0.13(-3.23%)
Mar 24, 2015
4.113
4.131
4.101
4.101
18,219
-0.03(-0.73%)
Mar 23, 2015
4.004
4.131
3.901
4.131
3,948
+0.14(+3.63%)
Mar 20, 2015
3.932
4.202
3.932
3.986
13,256
-0.09(-2.22%)
Mar 19, 2015
4.185
4.248
4.022
4.077
45,018
-0.14(-3.43%)
Mar 18, 2015
4.249
4.249
4.203
4.221
2,793
-0.04(-0.85%)
Mar 17, 2015
4.294
4.294
4.248
4.258
9,332
-0.05(-1.05%)
Mar 16, 2015
4.276
4.434
4.276
4.303
11,001
-0.02(-0.42%)
Mar 13, 2015
4.294
4.415
4.294
4.321
11,172
-0.02(-0.42%)
Mar 12, 2015
4.493
4.493
4.321
4.339
5,678
-0.02(-0.41%)
Mar 11, 2015
4.511
4.583
4.357
4.357
17,896
-0.18(-3.98%)
Mar 10, 2015
4.416
4.710
4.416
4.538
15,513
-0.04(-0.85%)
Mar 09, 2015
4.520
4.601
4.455
4.577
1,341
+0.02(+0.46%)
Mar 06, 2015
4.646
4.863
4.330
4.556
19,075
-0.07(-1.56%)
Mar 05, 2015
4.610
4.673
4.610
4.628
1,172
+0.05(+0.99%)
Mar 04, 2015
4.628
4.682
4.420
4.583
4,471
-0.08(-1.74%)
Mar 03, 2015
4.429
4.664
4.429
4.664
17,884
+0.16(+3.61%)
Mar 02, 2015
4.511
4.811
4.456
4.502
19,076
-0.04(-0.80%)
Feb 27, 2015
4.581
4.603
4.529
4.538
2,822
-0.03(-0.59%)
Feb 26, 2015
4.583
4.583
4.565
4.565
473
-0.05(-1.17%)
Feb 25, 2015
4.691
4.700
4.619
4.619
3,144
-0.08(-1.73%)
Feb 24, 2015
4.809
4.809
4.622
4.700
8,950
-0.12(-2.44%)
Feb 23, 2015
4.845
4.881
4.764
4.818
3,544
-0.03(-0.56%)
Feb 20, 2015
4.809
4.881
4.756
4.845
15,075
+0.04(+0.75%)
Feb 19, 2015
4.899
4.963
4.774
4.809
5,343
-0.06(-1.30%)
Feb 18, 2015
4.963
4.963
4.746
4.872
16,749
-0.07(-1.46%)
Feb 17, 2015
4.691
5.026
4.655
4.944
37,483
+0.47(+10.50%)
Feb 13, 2015
4.185
4.474
4.474
4.474
30,312
+0.29(+6.91%)
Feb 12, 2015
4.050
4.203
3.977
4.185
12,123
+0.14(+3.35%)
Feb 11, 2015
4.158
4.203
4.045
4.050
8,011
-0.10(-2.46%)
Feb 10, 2015
4.122
4.203
4.069
4.152
17,034
+0.13(+3.21%)
Feb 09, 2015
4.145
4.184
4.022
4.022
7,887
-0.02(-0.45%)
Feb 06, 2015
3.959
4.104
3.959
4.041
7,480
+0.02(+0.45%)
Feb 05, 2015
3.968
4.167
3.860
4.022
15,528
+0.10(+2.53%)
Feb 04, 2015
3.950
3.995
3.851
3.923
12,028
-0.06(-1.59%)
Feb 03, 2015
4.176
4.176
3.959
3.986
39,400
-0.18(-4.34%)
Feb 02, 2015
4.285
4.285
4.140
4.167
22,165
-0.17(-3.96%)
Jan 30, 2015
4.394
4.394
4.258
4.339
11,178
-0.04(-1.01%)
Jan 29, 2015
4.411
4.411
4.258
4.383
5,523
-0.02(-0.43%)
Jan 28, 2015
4.565
4.565
4.316
4.402
14,068
+0.06(+1.46%)
Jan 27, 2015
4.429
4.471
4.321
4.339
7,280
+0.00(+0.00%)
Jan 26, 2015
4.339
4.773
4.167
4.339
20,748
-0.05(-1.23%)
Jan 23, 2015
4.583
4.583
4.185
4.393
6,168
-0.14(-2.99%)
Jan 22, 2015
4.483
4.862
4.474
4.529
26,967
+0.07(+1.62%)
Jan 21, 2015
4.456
4.497
4.447
4.456
2,367
-0.01(-0.20%)
Jan 20, 2015
4.221
4.465
4.113
4.465
13,210
+0.31(+7.39%)
Jan 16, 2015
4.113
4.294
4.068
4.158
11,801
-0.08(-1.92%)
Jan 15, 2015
4.375
4.698
4.158
4.239
45,969
-0.13(-2.90%)
Jan 14, 2015
4.601
4.634
4.357
4.366
28,512
-0.33(-6.94%)
Jan 13, 2015
4.673
4.737
4.511
4.691
24,150
+0.00(+0.00%)
Jan 12, 2015
4.312
4.746
4.312
4.691
70,775
+0.38(+8.81%)
Jan 09, 2015
4.203
4.646
4.162
4.312
91,222
+0.11(+2.58%)
Jan 08, 2015
3.896
4.248
3.851
4.203
24,935
+0.26(+6.65%)
Jan 07, 2015
4.140
4.140
3.932
3.941
49,479
-0.12(-2.89%)
Jan 06, 2015
4.059
4.285
3.950
4.059
32,844
+0.15(+3.81%)
Jan 05, 2015
3.869
4.059
3.796
3.909
14,879
-0.02(-0.57%)
Jan 02, 2015
4.013
4.013
3.661
3.932
35,075
-0.15(-3.76%)
Dec 31, 2014
4.041
4.086
4.086
4.086
15,930
+0.06(+1.57%)
Dec 30, 2014
4.086
4.103
4.013
4.022
6,555
-0.02(-0.45%)
Dec 29, 2014
4.086
4.095
3.928
4.041
22,247
-0.05(-1.11%)
Dec 26, 2014
4.022
4.203
4.022
4.086
20,893
-0.03(-0.66%)
Dec 24, 2014
4.149
4.113
4.113
4.113
17,589
+0.03(+0.66%)
Dec 23, 2014
4.248
4.297
3.986
4.086
20,765
-0.07(-1.74%)
Dec 22, 2014
4.167
4.266
3.977
4.158
68,205
-0.13(-2.95%)
Dec 19, 2014
3.977
4.601
3.977
4.285
203,321
+0.36(+9.22%)
Dec 18, 2014
3.435
4.113
3.308
3.923
187,659
+0.61(+18.26%)
Dec 17, 2014
2.956
3.399
2.956
3.317
91,874
+0.35(+11.89%)
Dec 16, 2014
2.983
3.290
2.947
2.965
36,638
+0.08(+2.82%)
Dec 15, 2014
2.911
2.974
2.874
2.884
7,768
+0.02(+0.63%)
Dec 12, 2014
2.884
2.947
2.847
2.865
25,669
-0.13(-4.23%)
Dec 11, 2014
3.010
3.010
2.856
2.992
11,717
+0.04(+1.22%)
Dec 10, 2014
2.965
2.965
2.947
2.956
907
-0.06(-2.10%)
Dec 09, 2014
3.001
3.055
2.983
3.019
10,698
+0.02(+0.60%)
Dec 08, 2014
2.992
3.019
2.947
3.001
20,067
-0.02(-0.60%)
Dec 05, 2014
3.065
3.065
2.984
3.019
4,316
-0.03(-0.89%)
Dec 04, 2014
3.028
3.064
3.028
3.046
756
+0.05(+1.51%)
Dec 03, 2014
3.173
3.173
2.992
3.001
13,652
-0.12(-3.77%)
Dec 02, 2014
3.199
3.270
3.073
3.119
29,961
-0.10(-3.09%)
Dec 01, 2014
3.345
3.345
3.146
3.218
17,803
-0.07(-2.21%)
Nov 28, 2014
3.236
3.344
3.236
3.291
14,967
+0.02(+0.56%)
Nov 26, 2014
3.218
3.272
3.272
3.272
8,739
+0.00(+0.00%)
Nov 25, 2014
3.135
3.272
3.135
3.272
15,973
+0.12(+3.72%)
Nov 24, 2014
3.191
3.191
3.100
3.155
5,743
+0.01(+0.28%)
Nov 21, 2014
3.191
3.200
3.137
3.146
2,266
-0.04(-1.13%)
Nov 20, 2014
3.182
3.227
3.164
3.182
3,594
+0.02(+0.57%)
Nov 19, 2014
3.110
3.200
3.110
3.164
1,792
+0.01(+0.29%)
Nov 18, 2014
3.159
3.232
3.146
3.155
11,571
+0.03(+0.87%)
Nov 17, 2014
3.354
3.354
3.059
3.128
18,754
-0.20(-5.98%)
Nov 14, 2014
3.164
3.381
3.164
3.326
27,822
+0.25(+8.23%)
Nov 13, 2014
3.191
3.245
3.073
3.073
6,378
-0.12(-3.68%)
Nov 12, 2014
3.158
3.227
3.158
3.191
2,771
+0.06(+2.02%)
Nov 11, 2014
2.938
3.191
2.766
3.128
94,938
+0.14(+4.85%)
Nov 10, 2014
3.146
3.146
2.947
2.983
24,075
-0.16(-5.17%)
Nov 07, 2014
3.055
3.272
3.037
3.146
5,709
+0.03(+0.87%)
Nov 06, 2014
3.173
3.173
3.064
3.119
16,843
-0.08(-2.54%)
Nov 05, 2014
3.317
3.317
3.110
3.200
15,599
-0.12(-3.54%)
Nov 04, 2014
3.363
3.435
3.218
3.317
7,157
-0.03(-0.81%)
Nov 03, 2014
3.281
3.489
3.209
3.345
17,956
-0.03(-0.80%)
Oct 31, 2014
3.363
3.435
3.299
3.372
8,224
+0.02(+0.54%)
Oct 30, 2014
3.326
3.507
3.290
3.354
42,691
+0.22(+6.92%)
Oct 29, 2014
3.435
3.525
3.064
3.137
74,503
-0.34(-9.87%)
Oct 28, 2014
3.688
3.760
3.480
3.480
27,664
-0.24(-6.33%)
Oct 27, 2014
3.806
3.932
3.815
3.715
29,424
-0.10(-2.61%)
Oct 24, 2014
3.806
4.122
3.688
3.815
19,962
-0.05(-1.40%)
Oct 23, 2014
3.905
4.068
3.895
3.869
26,960
+0.08(+2.15%)
Oct 22, 2014
4.004
4.004
3.616
3.787
42,132
-0.20(-4.99%)
Oct 21, 2014
3.796
4.059
3.779
3.986
18,903
+0.19(+5.00%)
Oct 20, 2014
4.068
4.068
3.652
3.796
59,161
-0.26(-6.46%)
Oct 17, 2014
3.860
4.203
3.635
4.059
100,097
+0.21(+5.40%)
Oct 16, 2014
3.580
3.824
3.580
3.851
244,106
+0.15(+4.16%)
Oct 15, 2014
4.022
4.077
3.489
3.697
190,757
-0.36(-8.91%)
Oct 14, 2014
4.294
4.294
3.625
4.059
158,186
-0.39(-8.74%)
Oct 13, 2014
5.424
5.586
4.068
4.447
399,423
-0.58(-11.51%)
Oct 10, 2014
5.351
6.309
4.719
5.026
1,441,313
+0.42(+9.02%)
Oct 09, 2014
4.050
4.746
3.977
4.610
987,994
+0.59(+14.61%)
Oct 08, 2014
3.272
4.032
3.271
4.022
258,011
+0.75(+23.00%)
Oct 07, 2014
3.218
3.381
3.055
3.270
14,362
-0.21(-6.03%)
Oct 06, 2014
3.462
3.519
3.417
3.480
8,735
+0.10(+2.94%)
Oct 03, 2014
3.390
3.580
3.345
3.381
7,594
+0.04(+1.22%)
Oct 02, 2014
3.571
3.571
3.173
3.340
21,727
-0.32(-8.77%)
Oct 01, 2014
3.806
4.221
3.525
3.661
93,571
-0.04(-0.98%)
Sep 30, 2014
3.345
3.806
3.345
3.697
50,251
+0.35(+10.54%)
Sep 29, 2014
3.155
3.390
3.155
3.345
23,629
+0.20(+6.32%)
Sep 26, 2014
3.028
3.199
2.956
3.146
24,918
+0.12(+3.88%)
Sep 25, 2014
3.390
3.399
2.847
3.028
117,841
-0.20(-6.16%)
Sep 24, 2014
2.956
4.384
2.956
3.227
784,147
+0.49(+17.89%)
Sep 23, 2014
2.737
2.737
2.737
2.737
233
-0.00(-0.06%)
Sep 19, 2014
2.748
2.739
2.739
2.739
7,080
-0.02(-0.66%)
Sep 18, 2014
2.793
2.793
2.757
2.757
1,139
-0.01(-0.33%)
Sep 17, 2014
2.829
2.829
2.766
2.766
601
-0.06(-1.97%)
Sep 16, 2014
2.784
2.822
2.784
2.822
8,789
+0.00(+0.05%)
Sep 15, 2014
2.829
2.829
2.739
2.820
2,527
-0.01(-0.32%)
Sep 12, 2014
2.856
2.856
2.829
2.829
880
-0.02(-0.63%)
Sep 11, 2014
2.730
2.874
2.730
2.847
2,668
-0.03(-0.94%)
Sep 10, 2014
2.838
2.874
2.748
2.874
5,230
+0.08(+2.91%)
Sep 09, 2014
2.757
2.793
2.730
2.793
10,363
+0.01(+0.32%)
Sep 08, 2014
2.712
2.784
2.712
2.784
819
+0.05(+1.65%)
Sep 04, 2014
2.721
2.739
2.739
2.739
97
+0.00(+0.00%)
Sep 03, 2014
2.768
2.838
2.739
2.739
3,982
-0.01(-0.33%)
Sep 02, 2014
2.712
2.802
2.772
2.748
5,552
-0.02(-0.85%)
Aug 29, 2014
2.793
2.772
2.772
2.772
2,212
-0.03(-1.09%)
Aug 28, 2014
2.802
2.802
2.802
2.802
246
+0.01(+0.32%)
Aug 27, 2014
2.965
2.965
2.766
2.793
5,980
-0.10(-3.44%)
Aug 26, 2014
2.784
2.893
2.766
2.893
17,697
+0.09(+3.23%)
Aug 25, 2014
2.893
2.893
2.730
2.802
5,447
-0.06(-2.21%)
Aug 22, 2014
2.983
3.010
2.983
2.865
7,409
-0.14(-4.52%)
Aug 21, 2014
2.874
3.001
2.748
3.001
12,307
+0.16(+5.73%)
Aug 20, 2014
2.766
2.847
2.766
2.838
5,925
+0.11(+3.97%)
Aug 19, 2014
2.712
2.721
2.712
2.730
7,852
+0.02(+0.67%)
Aug 18, 2014
2.847
2.847
2.712
2.712
8,012
-0.08(-2.91%)
Aug 15, 2014
2.820
2.820
2.793
2.793
7,945
-0.06(-2.22%)
Aug 14, 2014
2.838
2.956
2.838
2.856
41,853
+0.08(+2.93%)
Aug 13, 2014
2.775
2.829
2.739
2.775
19,303
+0.01(+0.33%)
Aug 12, 2014
2.838
2.838
2.748
2.766
23,343
-0.05(-1.61%)
Aug 11, 2014
2.748
2.829
2.712
2.811
17,069
+0.06(+2.29%)
Aug 08, 2014
2.847
2.847
2.757
2.748
7,886
-0.06(-2.23%)
Aug 07, 2014
2.757
2.838
2.739
2.811
3,677
+0.01(+0.52%)
Aug 06, 2014
2.829
2.829
2.712
2.797
8,892
-0.01(-0.19%)
Aug 05, 2014
2.766
2.831
2.756
2.802
7,911
+0.04(+1.37%)
Aug 04, 2014
2.712
2.847
2.712
2.764
29,034
+0.04(+1.33%)
Aug 01, 2014
2.712
2.739
2.712
2.728
12,737
+0.02(+0.60%)
Jul 31, 2014
2.712
2.712
2.712
2.712
1,278
+0.00(+0.00%)
Jul 30, 2014
2.720
2.730
2.712
2.712
2,214
-0.02(-0.66%)
Jul 29, 2014
2.739
2.739
2.712
2.730
5,248
+0.02(+0.61%)
Jul 28, 2014
2.739
2.739
2.713
2.713
927
-0.08(-2.85%)
Jul 25, 2014
2.730
2.793
2.711
2.793
8,485
+0.05(+1.64%)
Jul 24, 2014
2.712
2.811
2.712
2.748
1,753
-0.07(-2.56%)
Jul 23, 2014
2.712
2.827
2.712
2.820
4,369
+0.05(+1.96%)
Jul 22, 2014
2.838
2.838
2.712
2.766
6,441
-0.05(-1.92%)
Jul 21, 2014
2.847
2.847
2.757
2.820
16,974
+0.05(+1.96%)
Jul 18, 2014
2.694
2.775
2.694
2.766
11,541
+0.13(+4.79%)
Jul 17, 2014
2.639
2.639
2.639
2.639
3,633
-0.02(-0.68%)
Jul 16, 2014
2.748
2.748
2.625
2.658
1,889
-0.05(-2.00%)
Jul 15, 2014
2.721
2.757
2.639
2.712
6,024
-0.06(-2.06%)
Jul 14, 2014
2.712
2.769
2.712
2.769
1,180
-0.01(-0.22%)
Jul 11, 2014
2.621
2.775
2.621
2.775
254
+0.17(+6.41%)
Jul 10, 2014
2.685
2.685
2.608
2.608
4,237
-0.07(-2.57%)
Jul 09, 2014
2.775
2.781
2.676
2.677
2,315
-0.04(-1.30%)
Jul 08, 2014
2.694
2.712
2.676
2.712
1,334
+0.05(+2.04%)
Jul 07, 2014
2.649
2.739
2.649
2.658
2,568
+0.01(+0.34%)
Jul 03, 2014
2.639
2.649
2.649
2.649
2,101
-0.12(-4.50%)
Jul 01, 2014
2.766
2.773
2.773
2.773
91
-0.01(-0.39%)
Jun 30, 2014
2.793
2.793
2.782
2.784
1,952
+0.14(+5.12%)
Jun 27, 2014
2.630
2.793
2.612
2.649
4,546
+0.02(+0.69%)
Jun 26, 2014
2.712
2.712
2.630
2.630
8,071
-0.10(-3.64%)
Jun 25, 2014
2.721
2.748
2.712
2.730
9,230
-0.06(-2.26%)
Jun 24, 2014
2.791
2.793
2.712
2.793
2,307
+0.07(+2.65%)
Jun 23, 2014
2.712
2.721
2.712
2.721
4,733
-0.08(-2.90%)
Jun 20, 2014
2.766
2.802
2.712
2.802
17,505
+0.07(+2.65%)
Jun 19, 2014
2.712
2.784
2.712
2.730
4,281
-0.05(-1.95%)
Jun 18, 2014
2.649
2.784
2.649
2.784
765
+0.16(+6.17%)
Jun 17, 2014
2.630
2.649
2.585
2.622
5,612
-0.05(-1.99%)
Jun 13, 2014
2.712
2.676
2.676
2.676
157
+0.02(+0.68%)
Jun 12, 2014
2.721
2.775
2.630
2.658
4,294
-0.13(-4.76%)
Jun 11, 2014
2.658
2.790
2.658
2.790
1,705
+0.12(+4.64%)
Jun 10, 2014
2.730
2.730
2.667
2.667
907
-0.05(-1.67%)
Jun 06, 2014
2.712
2.796
2.703
2.712
3,761
+0.00(+0.00%)
Jun 05, 2014
2.711
2.789
2.711
2.712
14,943
+0.14(+5.26%)
Jun 04, 2014
2.576
2.576
2.576
2.576
118
-0.17(-6.25%)
Jun 03, 2014
2.766
2.775
2.748
2.748
2,444
+0.02(+0.66%)
Jun 02, 2014
2.739
2.802
2.730
2.730
2,082
-0.07(-2.58%)
May 30, 2014
2.766
2.802
2.748
2.802
8,557
+0.03(+0.98%)
May 29, 2014
2.685
2.775
2.685
2.775
8,511
+0.17(+6.60%)
May 28, 2014
2.601
2.658
2.601
2.603
1,525
-0.05(-2.04%)
May 27, 2014
2.576
2.756
2.558
2.658
15,761
+0.10(+3.89%)
May 23, 2014
2.766
2.558
2.558
2.558
4,093
+0.02(+0.63%)
May 22, 2014
2.594
2.594
2.542
2.542
891
-0.07(-2.69%)
May 21, 2014
2.612
2.612
2.612
2.612
885
-0.04(-1.36%)
May 20, 2014
2.558
2.649
2.558
2.649
11,833
+0.03(+1.03%)
May 19, 2014
2.630
2.630
2.594
2.621
2,026
-0.03(-1.00%)
May 16, 2014
2.648
2.648
2.648
2.648
1,698
-0.06(-2.36%)
May 15, 2014
2.712
2.775
2.712
2.712
6,316
-0.00(-0.00%)
May 14, 2014
2.771
2.771
2.712
2.712
5,044
-0.06(-2.26%)
May 13, 2014
2.676
2.802
2.676
2.775
5,286
+0.06(+2.32%)
May 12, 2014
2.667
2.712
2.667
2.712
8,297
+0.09(+3.44%)
May 09, 2014
2.621
2.621
2.621
2.621
5,760
-0.03(-1.02%)
May 08, 2014
2.621
2.649
2.531
2.649
15,934
-0.02(-0.68%)
May 07, 2014
2.667
2.667
2.667
2.667
557
-0.04(-1.34%)
May 06, 2014
2.549
2.721
2.535
2.703
48,646
+0.15(+6.03%)
May 05, 2014
2.522
2.549
2.513
2.549
1,510
-0.01(-0.36%)
May 02, 2014
2.503
2.606
2.503
2.558
2,056
+0.03(+1.07%)
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.