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

Biolife Solutions (NQ: BLFS )

21.29 -0.19 (-0.88%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.670 5.810 5.590 5.690 48,898 +0.08(+1.43%)
Nov 29, 2017 5.700 5.875 5.530 5.610 62,038 +0.07(+1.26%)
Nov 28, 2017 5.690 5.770 5.510 5.540 114,545 -0.17(-2.98%)
Nov 27, 2017 5.730 5.950 5.700 5.710 80,337 -0.12(-2.06%)
Nov 24, 2017 5.720 5.930 5.610 5.830 32,598 +0.11(+1.92%)
Nov 22, 2017 6.120 6.120 5.650 5.720 172,365 -0.43(-6.99%)
Nov 21, 2017 6.110 6.180 5.820 6.150 127,280 +0.04(+0.65%)
Nov 20, 2017 5.970 6.180 5.900 6.110 84,764 +0.19(+3.21%)
Nov 17, 2017 5.700 6.020 5.700 5.920 98,589 +0.23(+4.04%)
Nov 16, 2017 6.250 6.300 5.680 5.690 186,798 -0.47(-7.63%)
Nov 15, 2017 6.040 6.160 5.830 6.160 54,343 +0.07(+1.15%)
Nov 14, 2017 6.210 6.270 6.050 6.090 139,829 -0.12(-1.93%)
Nov 13, 2017 5.960 6.250 5.740 6.210 173,706 +0.30(+5.08%)
Nov 10, 2017 5.860 6.010 5.251 5.910 412,627 +0.76(+14.76%)
Nov 09, 2017 5.000 5.159 4.900 5.150 81,203 +0.14(+2.79%)
Nov 08, 2017 4.960 5.050 4.880 5.010 110,339 +0.03(+0.60%)
Nov 07, 2017 5.180 5.250 4.910 4.980 191,834 -0.20(-3.86%)
Nov 06, 2017 5.480 5.480 5.111 5.180 149,379 -0.18(-3.36%)
Nov 03, 2017 5.400 5.460 5.349 5.360 54,134 -0.06(-1.11%)
Nov 02, 2017 5.590 5.590 5.380 5.420 74,500 -0.18(-3.21%)
Nov 01, 2017 5.790 5.790 5.470 5.600 75,842 -0.15(-2.61%)
Oct 31, 2017 5.500 5.857 5.500 5.750 89,912 +0.20(+3.60%)
Oct 30, 2017 5.810 5.942 5.340 5.550 210,147 -0.26(-4.48%)
Oct 27, 2017 5.630 5.895 5.610 5.810 107,782 +0.11(+1.93%)
Oct 26, 2017 5.860 5.900 5.380 5.700 257,526 -0.28(-4.68%)
Oct 25, 2017 6.870 6.870 5.960 5.980 414,881 -0.92(-13.33%)
Oct 24, 2017 6.650 6.910 6.550 6.900 212,095 +0.28(+4.23%)
Oct 23, 2017 6.560 6.910 6.244 6.620 288,422 +0.19(+2.95%)
Oct 20, 2017 6.360 6.580 6.100 6.430 173,609 +0.07(+1.10%)
Oct 19, 2017 7.000 7.530 6.150 6.360 1,620,532 +0.26(+4.26%)
Oct 18, 2017 5.800 6.210 5.800 6.100 472,715 +0.33(+5.72%)
Oct 17, 2017 5.460 5.780 5.420 5.770 118,919 +0.28(+5.10%)
Oct 16, 2017 5.490 5.550 5.360 5.490 80,925 -0.05(-0.90%)
Oct 13, 2017 5.600 5.640 5.350 5.540 200,212 +0.00(+0.00%)
Oct 12, 2017 5.600 5.635 5.510 5.540 44,179 -0.03(-0.54%)
Oct 11, 2017 5.530 5.631 5.490 5.570 76,918 -0.03(-0.54%)
Oct 10, 2017 5.750 5.890 5.481 5.600 148,374 -0.12(-2.10%)
Oct 09, 2017 5.720 5.770 5.670 5.720 47,166 -0.03(-0.52%)
Oct 06, 2017 5.780 5.807 5.660 5.750 69,719 -0.01(-0.17%)
Oct 05, 2017 5.600 5.800 5.501 5.760 215,573 +0.14(+2.49%)
Oct 04, 2017 5.370 5.630 5.370 5.620 106,080 +0.22(+4.07%)
Oct 03, 2017 5.560 5.630 5.060 5.400 266,630 -0.24(-4.26%)
Oct 02, 2017 5.860 5.860 5.560 5.640 112,192 -0.07(-1.23%)
Sep 29, 2017 5.700 5.797 5.650 5.710 75,993 +0.03(+0.53%)
Sep 28, 2017 5.590 5.740 5.510 5.680 130,017 +0.18(+3.27%)
Sep 27, 2017 5.600 5.600 5.400 5.500 170,973 -0.06(-1.08%)
Sep 26, 2017 5.340 5.570 5.340 5.560 168,609 +0.28(+5.30%)
Sep 25, 2017 5.450 5.460 5.190 5.280 196,085 -0.11(-2.04%)
Sep 22, 2017 5.100 5.449 5.100 5.390 132,163 +0.31(+6.10%)
Sep 21, 2017 5.040 5.180 5.030 5.080 81,426 +0.06(+1.20%)
Sep 20, 2017 5.120 5.490 5.000 5.020 183,019 -0.13(-2.52%)
Sep 19, 2017 5.370 5.910 5.030 5.150 898,890 -0.14(-2.65%)
Sep 18, 2017 4.760 5.290 4.760 5.290 948,037 +0.44(+9.07%)
Sep 15, 2017 4.670 4.850 4.650 4.850 129,947 +0.11(+2.32%)
Sep 14, 2017 4.750 4.750 4.560 4.740 45,465 +0.01(+0.21%)
Sep 13, 2017 4.700 4.800 4.650 4.730 74,886 -0.01(-0.21%)
Sep 12, 2017 4.750 4.800 4.640 4.740 47,094 +0.02(+0.42%)
Sep 11, 2017 4.830 4.830 4.530 4.720 112,320 -0.06(-1.26%)
Sep 08, 2017 4.750 4.896 4.750 4.780 194,571 +0.06(+1.27%)
Sep 07, 2017 4.750 4.810 4.620 4.720 116,389 -0.01(-0.21%)
Sep 06, 2017 4.800 4.952 4.640 4.730 189,599 -0.14(-2.87%)
Sep 05, 2017 4.990 4.990 4.760 4.870 210,705 +0.01(+0.19%)
Sep 01, 2017 4.790 5.030 4.730 4.861 333,056 +0.12(+2.55%)
Aug 31, 2017 4.990 5.010 4.710 4.740 288,168 -0.25(-5.01%)
Aug 30, 2017 4.770 4.990 4.644 4.990 202,090 +0.28(+5.94%)
Aug 29, 2017 4.500 4.800 4.500 4.710 143,510 +0.20(+4.43%)
Aug 28, 2017 4.470 4.640 4.400 4.510 193,798 +0.08(+1.81%)
Aug 25, 2017 4.330 4.640 4.330 4.430 107,346 +0.03(+0.68%)
Aug 24, 2017 4.950 5.020 4.380 4.400 363,892 -0.47(-9.65%)
Aug 23, 2017 4.740 5.100 4.730 4.870 351,616 +0.19(+4.06%)
Aug 22, 2017 4.490 4.823 4.490 4.680 195,642 +0.20(+4.46%)
Aug 21, 2017 4.350 4.480 4.300 4.480 70,558 +0.13(+2.99%)
Aug 18, 2017 4.620 4.697 4.300 4.350 168,018 -0.24(-5.23%)
Aug 17, 2017 4.200 4.600 4.120 4.590 259,848 +0.42(+10.07%)
Aug 16, 2017 4.010 4.200 3.930 4.170 293,570 +0.21(+5.30%)
Aug 15, 2017 3.770 4.090 3.684 3.960 464,828 +0.16(+4.21%)
Aug 14, 2017 3.800 3.800 3.760 3.800 45,204 +0.00(+0.00%)
Aug 11, 2017 3.600 3.800 3.600 3.800 199,157 +0.20(+5.56%)
Aug 10, 2017 3.750 3.800 3.510 3.600 98,852 -0.06(-1.64%)
Aug 09, 2017 3.700 3.750 3.650 3.660 50,170 -0.04(-1.08%)
Aug 08, 2017 3.770 3.770 3.586 3.700 32,773 -0.05(-1.33%)
Aug 07, 2017 3.730 3.800 3.550 3.750 46,281 +0.01(+0.20%)
Aug 04, 2017 3.870 3.870 3.660 3.743 193,350 -0.14(-3.54%)
Aug 03, 2017 3.730 3.950 3.550 3.880 212,366 +0.17(+4.58%)
Aug 02, 2017 3.500 3.779 3.500 3.710 133,001 +0.23(+6.61%)
Aug 01, 2017 3.500 3.515 3.400 3.480 25,123 +0.03(+0.87%)
Jul 31, 2017 3.500 3.590 3.305 3.450 45,135 -0.05(-1.43%)
Jul 28, 2017 3.350 3.500 3.350 3.500 77,409 +0.08(+2.34%)
Jul 27, 2017 3.410 3.480 3.280 3.420 63,416 +0.02(+0.59%)
Jul 26, 2017 3.310 3.420 3.310 3.400 73,455 +0.12(+3.66%)
Jul 25, 2017 3.250 3.354 3.250 3.280 35,948 +0.06(+1.86%)
Jul 24, 2017 3.260 3.310 3.120 3.220 28,133 +0.00(+0.00%)
Jul 21, 2017 3.110 3.300 3.100 3.220 32,338 +0.11(+3.54%)
Jul 20, 2017 3.340 2.950 3.110 168,888 -0.23(-6.89%)
Jul 19, 2017 3.450 3.450 3.310 3.340 83,772 -0.12(-3.47%)
Jul 18, 2017 3.530 3.530 3.360 3.460 50,922 -0.07(-1.98%)
Jul 17, 2017 3.440 3.590 3.300 3.530 226,520 +0.13(+3.82%)
Jul 14, 2017 3.700 3.740 3.320 3.400 671,795 +0.02(+0.72%)
Jul 13, 2017 3.200 3.390 3.127 3.376 307,297 +0.27(+8.55%)
Jul 12, 2017 2.900 3.150 2.895 3.110 255,055 +0.22(+7.61%)
Jul 11, 2017 2.920 2.940 2.880 2.890 71,382 -0.02(-0.53%)
Jul 10, 2017 2.900 2.928 2.850 2.905 38,262 +0.02(+0.53%)
Jul 07, 2017 2.900 2.900 2.800 2.890 62,031 +0.04(+1.41%)
Jul 06, 2017 2.900 2.910 2.800 2.850 107,940 -0.05(-1.73%)
Jul 05, 2017 2.690 2.980 2.660 2.900 479,251 +0.28(+10.69%)
Jul 03, 2017 2.400 2.640 2.400 2.620 199,149 +0.23(+9.62%)
Jun 30, 2017 2.380 2.400 2.380 2.390 13,511 +0.03(+1.27%)
Jun 29, 2017 2.380 2.380 2.360 2.360 4,070 +0.00(+0.00%)
Jun 28, 2017 2.400 2.400 2.350 2.360 15,787 -0.04(-1.67%)
Jun 27, 2017 2.370 2.400 2.360 2.400 3,884 +0.05(+2.13%)
Jun 26, 2017 2.375 2.375 2.320 2.350 18,482 -0.04(-1.67%)
Jun 23, 2017 2.370 2.400 2.369 2.390 33,810 +0.04(+1.70%)
Jun 22, 2017 2.350 2.380 2.350 2.350 13,911 -0.01(-0.43%)
Jun 21, 2017 2.400 2.400 2.360 2.360 23,991 -0.03(-1.25%)
Jun 20, 2017 2.326 2.400 2.326 2.390 77,468 +0.07(+3.02%)
Jun 19, 2017 2.300 2.340 2.300 2.320 9,508 +0.04(+1.75%)
Jun 16, 2017 2.240 2.350 2.240 2.280 19,306 +0.05(+2.24%)
Jun 15, 2017 2.220 2.250 2.160 2.230 16,899 -0.01(-0.45%)
Jun 14, 2017 2.190 2.290 2.126 2.240 15,966 -0.03(-1.32%)
Jun 13, 2017 2.275 2.310 2.254 2.270 13,350 -0.01(-0.43%)
Jun 12, 2017 2.350 2.350 2.270 2.280 8,641 -0.07(-2.98%)
Jun 09, 2017 2.430 2.430 2.350 2.350 62,737 -0.03(-1.26%)
Jun 08, 2017 2.250 2.380 2.230 2.380 59,935 +0.14(+6.25%)
Jun 07, 2017 2.290 2.290 2.210 2.240 10,154 +0.03(+1.36%)
Jun 06, 2017 2.150 2.240 2.150 2.210 26,198 +0.05(+2.31%)
Jun 05, 2017 2.164 2.172 2.150 2.160 8,760 +0.00(+0.00%)
Jun 02, 2017 2.130 2.190 2.130 2.160 8,518 +0.01(+0.47%)
Jun 01, 2017 2.150 2.200 2.150 2.150 20,109 +0.00(+0.00%)
May 31, 2017 2.180 2.200 2.130 2.150 19,555 -0.05(-2.27%)
May 30, 2017 2.270 2.300 2.149 2.200 15,884 -0.10(-4.35%)
May 26, 2017 2.260 2.300 2.250 2.300 5,110 +0.00(+0.00%)
May 25, 2017 2.300 2.320 2.260 2.300 20,490 +0.03(+1.32%)
May 24, 2017 2.200 2.290 2.200 2.270 30,036 +0.04(+1.79%)
May 23, 2017 2.237 2.245 2.220 2.230 4,250 +0.03(+1.36%)
May 22, 2017 2.250 2.260 2.170 2.200 10,511 -0.01(-0.45%)
May 19, 2017 2.200 2.210 2.180 2.210 21,694 +0.03(+1.38%)
May 18, 2017 2.150 2.187 2.150 2.180 6,962 +0.05(+2.35%)
May 17, 2017 2.120 2.180 2.120 2.130 24,746 -0.02(-0.93%)
May 16, 2017 2.180 2.180 2.120 2.150 17,675 -0.03(-1.38%)
May 15, 2017 2.300 2.300 2.160 2.180 21,701 -0.08(-3.54%)
May 12, 2017 2.250 2.340 2.110 2.260 133,281 +0.03(+1.35%)
May 11, 2017 2.240 2.240 2.151 2.230 8,754 +0.05(+2.29%)
May 10, 2017 2.210 2.240 2.167 2.180 32,885 +0.02(+0.93%)
May 09, 2017 2.090 2.200 2.090 2.160 18,820 +0.05(+2.37%)
May 08, 2017 2.100 2.180 2.100 2.110 66,469 +0.01(+0.48%)
May 05, 2017 2.069 2.100 2.050 2.100 18,476 +0.05(+2.44%)
May 04, 2017 2.160 2.160 2.020 2.050 8,597 -0.02(-0.97%)
May 03, 2017 2.010 2.170 2.010 2.070 55,113 +0.05(+2.48%)
May 02, 2017 2.020 2.030 2.020 2.020 13,291 +0.00(+0.00%)
May 01, 2017 2.020 2.040 2.020 2.020 13,684 +0.00(+0.00%)
Apr 28, 2017 2.020 2.046 2.020 2.020 10,743 +0.00(+0.00%)
Apr 27, 2017 2.020 2.030 2.020 2.020 45,861 -0.02(-0.98%)
Apr 26, 2017 2.040 2.060 2.020 2.040 8,782 +0.00(+0.00%)
Apr 25, 2017 2.050 2.080 2.030 2.040 21,479 +0.00(+0.00%)
Apr 24, 2017 2.060 2.115 2.040 2.040 18,343 -0.01(-0.49%)
Apr 21, 2017 2.089 2.105 2.050 2.050 19,861 -0.02(-0.97%)
Apr 20, 2017 2.090 2.100 2.060 2.070 28,980 +0.02(+0.98%)
Apr 19, 2017 2.020 2.190 2.020 2.050 98,361 +0.03(+1.49%)
Apr 18, 2017 2.050 2.050 2.020 2.020 1,367 -0.01(-0.49%)
Apr 17, 2017 2.050 2.090 2.020 2.030 17,975 -0.01(-0.49%)
Apr 13, 2017 2.040 2.100 2.040 2.040 6,100 +0.01(+0.49%)
Apr 12, 2017 2.020 2.080 2.020 2.030 20,800 +0.00(+0.00%)
Apr 11, 2017 2.060 2.130 2.020 2.030 24,606 -0.01(-0.49%)
Apr 10, 2017 2.050 2.070 2.020 2.040 22,638 -0.00(-0.09%)
Apr 07, 2017 2.030 2.100 2.026 2.042 43,962 +0.02(+1.08%)
Apr 06, 2017 2.031 2.058 2.020 2.020 6,895 -0.01(-0.49%)
Apr 05, 2017 2.049 2.097 2.030 2.030 5,325 -0.01(-0.49%)
Apr 04, 2017 2.090 2.100 2.030 2.040 7,408 -0.06(-2.86%)
Apr 03, 2017 2.060 2.150 2.060 2.100 16,553 +0.01(+0.48%)
Mar 31, 2017 2.130 2.130 2.080 2.090 11,725 -0.04(-1.88%)
Mar 30, 2017 2.068 2.135 2.068 2.130 18,214 +0.04(+1.91%)
Mar 29, 2017 2.110 2.110 2.070 2.090 8,401 +0.05(+2.45%)
Mar 28, 2017 2.020 2.110 2.010 2.040 7,896 -0.05(-2.39%)
Mar 27, 2017 2.050 2.100 2.005 2.090 2,762 +0.05(+2.45%)
Mar 24, 2017 2.040 2.050 1.990 2.040 25,170 +0.05(+2.51%)
Mar 23, 2017 2.030 2.060 1.990 1.990 32,883 -0.05(-2.45%)
Mar 22, 2017 2.040 2.070 2.020 2.040 36,139 -0.01(-0.49%)
Mar 21, 2017 2.080 2.086 2.050 2.050 3,565 -0.06(-2.84%)
Mar 20, 2017 2.250 2.250 2.080 2.110 27,064 -0.11(-4.95%)
Mar 17, 2017 2.220 2.280 2.050 2.220 117,474 -0.02(-0.89%)
Mar 16, 2017 2.060 2.240 2.038 2.240 54,995 +0.19(+9.27%)
Mar 15, 2017 2.034 2.090 2.010 2.050 22,838 +0.05(+2.50%)
Mar 14, 2017 2.080 2.080 1.950 2.000 51,390 +0.00(+0.00%)
Mar 13, 2017 2.170 2.170 1.990 2.000 75,867 -0.10(-4.76%)
Mar 10, 2017 2.410 2.410 2.090 2.100 193,467 -0.17(-7.51%)
Mar 09, 2017 2.230 2.271 2.190 2.271 59,622 +0.06(+2.74%)
Mar 08, 2017 2.160 2.280 2.160 2.210 53,181 +0.03(+1.38%)
Mar 07, 2017 2.330 2.330 2.170 2.180 98,921 -0.07(-3.05%)
Mar 06, 2017 2.150 2.390 2.130 2.249 227,348 +0.13(+6.07%)
Mar 03, 2017 2.070 2.179 2.053 2.120 106,992 +0.11(+5.47%)
Mar 02, 2017 2.000 2.070 2.000 2.010 26,177 +0.03(+1.52%)
Mar 01, 2017 1.950 2.080 1.950 1.980 39,372 +0.04(+2.06%)
Feb 28, 2017 2.020 2.020 1.940 1.940 36,230 -0.08(-3.96%)
Feb 27, 2017 1.930 2.020 1.930 2.020 25,070 +0.05(+2.33%)
Feb 24, 2017 2.010 2.035 1.960 1.974 13,130 +0.00(+0.20%)
Feb 23, 2017 2.050 2.050 1.930 1.970 31,547 -0.05(-2.47%)
Feb 22, 2017 2.000 2.110 1.975 2.020 28,424 +0.04(+2.02%)
Feb 21, 2017 1.980 1.993 1.920 1.980 10,659 -0.01(-0.50%)
Feb 17, 2017 1.990 1.990 1.990 0 -0.01(-0.50%)
Feb 16, 2017 2.030 2.040 1.940 2.000 40,002 -0.04(-1.96%)
Feb 15, 2017 1.940 2.040 1.910 2.040 51,132 +0.08(+4.08%)
Feb 14, 2017 2.100 2.120 1.910 1.960 130,896 -0.14(-6.67%)
Feb 13, 2017 2.230 2.320 2.050 2.100 373,364 +0.03(+1.55%)
Feb 10, 2017 1.850 2.456 1.833 2.068 893,189 +0.23(+12.39%)
Feb 09, 2017 1.810 1.849 1.810 1.840 4,833 +0.03(+1.65%)
Feb 08, 2017 1.820 1.850 1.773 1.810 24,374 +0.03(+1.69%)
Feb 07, 2017 1.760 1.840 1.760 1.780 4,359 -0.01(-0.53%)
Feb 06, 2017 1.750 1.821 1.750 1.790 4,755 +0.03(+1.68%)
Feb 03, 2017 1.850 1.850 1.750 1.760 11,958 -0.08(-4.35%)
Feb 02, 2017 1.800 1.850 1.750 1.840 10,132 +0.01(+0.55%)
Feb 01, 2017 1.815 1.830 1.810 1.830 1,925 -0.02(-1.08%)
Jan 31, 2017 1.880 1.880 1.850 1.850 1,432 +0.05(+2.78%)
Jan 30, 2017 1.780 1.800 1.750 1.800 10,963 +0.04(+2.27%)
Jan 27, 2017 1.800 1.850 1.750 1.760 33,134 -0.04(-2.22%)
Jan 26, 2017 1.869 1.900 1.800 1.800 26,527 -0.05(-2.66%)
Jan 25, 2017 1.840 1.879 1.760 1.849 13,479 -0.04(-2.16%)
Jan 24, 2017 1.770 1.890 1.750 1.890 33,152 +0.11(+6.17%)
Jan 23, 2017 1.770 1.900 1.750 1.780 127,619 -0.01(-0.55%)
Jan 20, 2017 1.750 1.790 1.710 1.790 3,801 +0.07(+4.06%)
Jan 19, 2017 1.720 1.850 1.710 1.720 39,755 +0.01(+0.59%)
Jan 18, 2017 1.760 1.760 1.690 1.710 26,014 -0.04(-2.29%)
Jan 17, 2017 1.770 1.780 1.725 1.750 17,568 -0.02(-1.13%)
Jan 13, 2017 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 12, 2017 1.910 1.980 1.750 1.750 99,973 -0.04(-2.23%)
Jan 11, 2017 1.800 1.810 1.700 1.790 32,013 -0.07(-3.67%)
Jan 10, 2017 1.700 1.860 1.700 1.858 72,706 +0.17(+9.95%)
Jan 09, 2017 1.661 1.700 1.661 1.690 7,976 +0.03(+1.81%)
Jan 06, 2017 1.660 1.700 1.660 1.660 15,032 +0.01(+0.61%)
Jan 05, 2017 1.620 1.740 1.620 1.650 41,299 +0.02(+1.23%)
Jan 04, 2017 1.650 1.670 1.620 1.630 22,380 +0.01(+0.62%)
Jan 03, 2017 1.620 1.639 1.620 1.620 8,185 +0.01(+0.60%)
Dec 30, 2016 1.610 1.610 1.610 0 -0.01(-0.60%)
Dec 29, 2016 1.610 1.640 1.610 1.620 12,445 -0.01(-0.61%)
Dec 28, 2016 1.620 1.660 1.620 1.630 24,601 -0.00(-0.01%)
Dec 27, 2016 1.680 1.680 1.600 1.630 12,880 -0.01(-0.60%)
Dec 23, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 22, 2016 1.580 1.628 1.580 1.620 21,364 +0.03(+1.89%)
Dec 21, 2016 1.610 1.657 1.562 1.590 31,443 -0.05(-3.05%)
Dec 20, 2016 1.700 1.780 1.600 1.640 146,694 +0.12(+7.67%)
Dec 19, 2016 1.520 1.540 1.510 1.523 21,125 -0.01(-0.44%)
Dec 16, 2016 1.561 1.561 1.520 1.530 18,757 -0.04(-2.55%)
Dec 15, 2016 1.580 1.590 1.560 1.570 9,034 +0.00(+0.00%)
Dec 14, 2016 1.650 1.650 1.560 1.570 8,869 -0.01(-0.70%)
Dec 13, 2016 1.640 1.650 1.570 1.581 22,362 -0.03(-1.80%)
Dec 12, 2016 1.570 1.611 1.530 1.610 16,948 +0.04(+2.55%)
Dec 09, 2016 1.560 1.590 1.560 1.570 9,824 +0.01(+0.64%)
Dec 08, 2016 1.590 1.599 1.560 1.560 15,166 +0.01(+0.65%)
Dec 07, 2016 1.670 1.670 1.550 1.550 16,592 -0.10(-6.06%)
Dec 06, 2016 1.651 1.660 1.650 1.650 9,311 +0.00(+0.00%)
Dec 05, 2016 1.570 1.685 1.570 1.650 32,081 +0.06(+3.77%)
Dec 02, 2016 1.585 1.610 1.570 1.590 4,620 -0.03(-1.85%)
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.