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

Meridian Bioscience (NQ: VIVO )

33.97 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 2023 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 (%)
Jan 31, 2006 11.38 11.83 11.29 11.70 361,464 +0.36(+3.19%)
Jan 30, 2006 11.19 11.47 10.59 11.34 600,896 -0.16(-1.43%)
Jan 27, 2006 11.72 11.96 11.35 11.50 372,911 -0.23(-1.92%)
Jan 26, 2006 12.24 12.24 11.50 11.72 641,245 -0.45(-3.73%)
Jan 25, 2006 12.19 13.01 11.96 12.18 1,374,993 +0.08(+0.66%)
Jan 24, 2006 11.52 12.29 11.48 12.10 1,046,095 +0.69(+6.09%)
Jan 23, 2006 11.37 11.46 11.27 11.41 530,911 +0.18(+1.59%)
Jan 20, 2006 11.17 11.35 11.01 11.23 303,884 +0.16(+1.48%)
Jan 19, 2006 11.12 11.63 10.95 11.06 559,351 -0.11(-1.01%)
Jan 18, 2006 11.16 11.27 11.05 11.18 188,249 -0.09(-0.79%)
Jan 17, 2006 11.16 11.41 11.12 11.27 212,977 -0.18(-1.56%)
Jan 13, 2006 11.24 11.65 11.24 11.44 284,933 +0.13(+1.16%)
Jan 12, 2006 11.38 11.44 11.12 11.31 227,152 -0.01(-0.08%)
Jan 11, 2006 11.38 11.46 11.21 11.32 243,012 -0.01(-0.12%)
Jan 10, 2006 11.32 11.61 11.12 11.34 215,962 +0.01(+0.12%)
Jan 09, 2006 11.24 11.43 11.14 11.32 626,924 -0.01(-0.08%)
Jan 06, 2006 11.72 11.72 11.04 11.33 700,825 -0.28(-2.38%)
Jan 05, 2006 10.76 11.73 10.69 11.61 1,021,699 +0.76(+7.05%)
Jan 04, 2006 10.52 11.16 10.45 10.84 1,130,407 +0.50(+4.85%)
Jan 03, 2006 9.502 10.45 9.436 10.34 1,543,211 +0.90(+9.48%)
Dec 30, 2005 9.441 9.511 9.300 9.446 112,316 +0.02(+0.25%)
Dec 29, 2005 9.460 9.591 9.422 9.422 98,423 -0.05(-0.54%)
Dec 28, 2005 9.263 9.502 9.244 9.474 146,127 +0.19(+2.02%)
Dec 27, 2005 9.600 9.624 9.286 9.286 330,351 -0.32(-3.37%)
Dec 23, 2005 9.544 9.610 9.464 9.610 97,952 -0.01(-0.15%)
Dec 22, 2005 9.647 9.694 9.525 9.624 195,852 +0.04(+0.44%)
Dec 21, 2005 9.633 9.689 9.310 9.582 309,175 -0.11(-1.11%)
Dec 20, 2005 9.750 9.829 9.535 9.689 184,854 +0.00(+0.05%)
Dec 19, 2005 9.858 10.02 9.550 9.685 244,027 -0.15(-1.57%)
Dec 16, 2005 9.689 9.933 9.689 9.840 314,348 +0.17(+1.80%)
Dec 15, 2005 10.03 10.05 9.521 9.666 205,893 -0.37(-3.69%)
Dec 14, 2005 9.886 10.06 9.830 10.04 275,279 +0.09(+0.94%)
Dec 13, 2005 9.591 10.01 9.539 9.943 516,061 +0.35(+3.67%)
Dec 12, 2005 9.136 9.849 8.953 9.591 1,095,451 +1.10(+12.98%)
Dec 09, 2005 8.897 8.948 8.329 8.489 377,828 -0.39(-4.44%)
Dec 08, 2005 8.958 8.981 8.583 8.883 226,837 +0.00(+0.05%)
Dec 07, 2005 9.089 9.136 8.817 8.878 128,544 -0.22(-2.42%)
Dec 06, 2005 9.122 9.320 9.094 9.098 450,136 +0.01(+0.10%)
Dec 05, 2005 9.038 9.145 8.892 9.089 266,501 -0.02(-0.26%)
Dec 02, 2005 9.019 9.113 8.902 9.113 168,248 +0.08(+0.88%)
Dec 01, 2005 8.798 9.075 8.714 9.033 228,044 +0.28(+3.16%)
Nov 30, 2005 8.925 8.986 8.719 8.756 261,374 -0.22(-2.46%)
Nov 29, 2005 8.887 9.019 8.794 8.977 142,490 +0.12(+1.38%)
Nov 28, 2005 9.103 9.178 8.522 8.855 525,865 -0.34(-3.73%)
Nov 25, 2005 9.333 9.427 9.136 9.197 70,284 -0.08(-0.90%)
Nov 23, 2005 9.286 9.553 9.211 9.281 436,225 -0.01(-0.15%)
Nov 22, 2005 8.723 9.385 8.644 9.295 564,062 +0.55(+6.33%)
Nov 21, 2005 8.794 8.864 8.592 8.742 301,587 -0.11(-1.22%)
Nov 18, 2005 8.958 8.958 8.789 8.850 172,662 -0.07(-0.79%)
Nov 17, 2005 9.150 9.150 8.489 8.920 611,425 -0.23(-2.51%)
Nov 16, 2005 8.911 9.225 8.789 9.150 275,915 +0.27(+3.06%)
Nov 15, 2005 9.052 9.150 8.789 8.878 493,576 -0.20(-2.22%)
Nov 14, 2005 9.755 9.774 8.761 9.080 1,467,547 -0.71(-7.28%)
Nov 11, 2005 9.854 10.08 9.755 9.793 485,562 -0.06(-0.62%)
Nov 10, 2005 10.25 10.35 9.849 9.854 526,970 -0.45(-4.37%)
Nov 09, 2005 10.34 10.56 10.27 10.30 345,285 -0.01(-0.14%)
Nov 08, 2005 10.32 10.44 10.26 10.32 225,561 +0.00(+0.05%)
Nov 07, 2005 10.32 10.48 10.22 10.31 249,437 +0.20(+1.95%)
Nov 04, 2005 10.18 10.31 9.854 10.12 210,778 -0.06(-0.60%)
Nov 03, 2005 10.47 10.65 10.08 10.18 325,764 -0.22(-2.08%)
Nov 02, 2005 9.840 10.41 9.807 10.39 379,980 +0.56(+5.72%)
Nov 01, 2005 9.821 10.00 9.619 9.830 168,699 +0.01(+0.10%)
Oct 31, 2005 9.502 9.929 9.174 9.821 538,751 +0.31(+3.31%)
Oct 28, 2005 9.708 10.01 9.375 9.507 727,954 -0.20(-2.03%)
Oct 27, 2005 10.48 10.48 9.155 9.704 843,830 -0.77(-7.34%)
Oct 26, 2005 10.70 10.70 10.44 10.47 239,493 -0.10(-0.97%)
Oct 25, 2005 10.79 10.79 10.36 10.58 332,614 -0.16(-1.53%)
Oct 24, 2005 10.53 10.76 10.44 10.74 465,400 +0.36(+3.48%)
Oct 21, 2005 10.42 10.46 10.32 10.38 259,085 +0.01(+0.14%)
Oct 20, 2005 10.55 10.56 10.15 10.36 306,702 -0.08(-0.76%)
Oct 19, 2005 10.25 10.48 9.966 10.44 285,239 +0.13(+1.27%)
Oct 18, 2005 10.13 10.47 10.13 10.31 443,665 +0.18(+1.76%)
Oct 17, 2005 10.30 10.32 10.01 10.13 203,575 -0.09(-0.87%)
Oct 14, 2005 10.15 10.34 10.03 10.22 308,375 +0.15(+1.49%)
Oct 13, 2005 10.11 10.21 9.633 10.07 390,549 -0.10(-1.01%)
Oct 12, 2005 10.25 10.32 10.05 10.18 473,595 -0.10(-1.00%)
Oct 11, 2005 10.34 10.43 10.25 10.28 552,703 +0.03(+0.32%)
Oct 10, 2005 10.18 10.45 10.15 10.25 440,886 +0.16(+1.58%)
Oct 07, 2005 9.511 10.16 9.478 10.09 361,501 +0.61(+6.38%)
Oct 06, 2005 9.722 9.844 9.159 9.483 504,903 -0.26(-2.65%)
Oct 05, 2005 9.661 9.844 9.530 9.741 356,185 +0.00(+0.05%)
Oct 04, 2005 9.900 9.966 9.652 9.736 236,322 -0.11(-1.14%)
Oct 03, 2005 9.802 10.01 9.736 9.849 437,367 +0.14(+1.45%)
Sep 30, 2005 9.614 9.835 9.521 9.708 370,636 +0.15(+1.57%)
Sep 29, 2005 9.507 9.596 9.389 9.558 275,497 +0.12(+1.29%)
Sep 28, 2005 9.342 9.549 9.310 9.436 734,403 -0.25(-2.57%)
Sep 27, 2005 9.535 9.788 9.342 9.685 553,682 +0.15(+1.57%)
Sep 26, 2005 9.413 9.614 9.319 9.535 802,105 +0.23(+2.42%)
Sep 23, 2005 9.310 9.347 8.887 9.310 416,996 +0.42(+4.75%)
Sep 22, 2005 8.887 8.897 8.489 8.887 239,271 +0.15(+1.66%)
Sep 21, 2005 8.812 8.911 8.705 8.742 311,619 -0.10(-1.11%)
Sep 20, 2005 8.850 8.981 8.681 8.841 271,324 +0.08(+0.91%)
Sep 19, 2005 8.934 8.958 8.742 8.761 558,850 -0.12(-1.37%)
Sep 16, 2005 8.442 9.005 8.301 8.883 2,100,957 +0.58(+7.01%)
Sep 15, 2005 8.569 8.597 8.170 8.301 542,266 -0.27(-3.12%)
Sep 14, 2005 8.583 8.869 8.498 8.569 280,315 -0.01(-0.16%)
Sep 13, 2005 8.747 8.747 8.475 8.583 254,721 -0.14(-1.56%)
Sep 12, 2005 9.038 9.090 8.601 8.719 542,343 -0.19(-2.16%)
Sep 09, 2005 9.286 9.291 8.803 8.911 636,480 -0.30(-3.26%)
Sep 08, 2005 8.916 9.685 8.784 9.211 913,987 +0.44(+5.03%)
Sep 07, 2005 8.536 8.784 8.489 8.770 315,610 +0.34(+4.06%)
Sep 06, 2005 8.400 8.456 8.114 8.428 258,848 -9.83(-53.85%)
Sep 02, 2005 19.75 20.54 17.82 18.26 1,178,831 +5.19(+39.67%)
Sep 01, 2005 11.98 13.34 11.91 13.08 504,217 +1.12(+9.33%)
Aug 31, 2005 11.79 11.96 11.50 11.96 109,568 +0.20(+1.72%)
Aug 30, 2005 11.63 11.77 11.43 11.76 153,545 +0.24(+2.08%)
Aug 29, 2005 11.76 12.29 11.39 11.52 178,334 -0.30(-2.58%)
Aug 26, 2005 11.97 11.98 11.73 11.82 117,830 -0.14(-1.14%)
Aug 25, 2005 11.73 11.98 11.73 11.96 224,070 +0.23(+2.00%)
Aug 24, 2005 11.76 11.98 11.66 11.72 183,121 -0.03(-0.24%)
Aug 23, 2005 11.96 11.98 11.71 11.75 135,451 -0.20(-1.65%)
Aug 22, 2005 11.57 11.98 11.54 11.95 175,295 +0.36(+3.07%)
Aug 19, 2005 11.85 11.94 11.54 11.59 153,263 -0.19(-1.63%)
Aug 18, 2005 11.88 11.98 11.50 11.79 226,955 -0.17(-1.45%)
Aug 17, 2005 11.72 12.28 11.43 11.96 529,730 +0.28(+2.41%)
Aug 16, 2005 11.80 12.07 11.50 11.68 275,101 -0.30(-2.54%)
Aug 15, 2005 11.44 12.31 11.34 11.98 271,314 +0.44(+3.78%)
Aug 12, 2005 11.66 11.86 11.21 11.55 123,064 -0.18(-1.52%)
Aug 11, 2005 11.69 12.33 11.40 11.72 226,999 +0.01(+0.08%)
Aug 10, 2005 11.38 11.75 11.38 11.72 150,972 +0.28(+2.46%)
Aug 09, 2005 11.30 11.51 11.29 11.43 88,297 +0.11(+0.99%)
Aug 08, 2005 11.26 11.39 11.16 11.32 110,033 +0.08(+0.67%)
Aug 05, 2005 11.48 11.57 10.46 11.25 244,437 -0.23(-2.00%)
Aug 04, 2005 11.70 11.75 11.42 11.48 81,024 -0.27(-2.32%)
Aug 03, 2005 11.57 11.78 11.51 11.75 308,730 +0.15(+1.33%)
Aug 02, 2005 11.75 11.75 11.36 11.59 200,497 -0.14(-1.20%)
Aug 01, 2005 11.72 11.75 11.61 11.73 139,772 +0.01(+0.12%)
Jul 29, 2005 11.72 11.76 11.59 11.72 95,678 -0.00(-0.04%)
Jul 28, 2005 11.57 11.75 11.57 11.72 255,487 +0.15(+1.34%)
Jul 27, 2005 11.59 11.61 11.54 11.57 317,211 +0.03(+0.28%)
Jul 26, 2005 11.27 11.78 11.27 11.54 443,030 +0.37(+3.27%)
Jul 25, 2005 10.44 11.33 10.44 11.17 351,852 +0.80(+7.76%)
Jul 22, 2005 9.919 10.39 9.863 10.37 318,382 +0.49(+4.91%)
Jul 21, 2005 9.947 10.06 9.708 9.882 114,231 -0.07(-0.73%)
Jul 20, 2005 10.07 10.07 9.620 9.954 137,272 -0.01(-0.12%)
Jul 19, 2005 9.671 10.08 9.666 9.966 80,083 +0.27(+2.81%)
Jul 18, 2005 9.673 9.704 9.614 9.694 55,257 +0.05(+0.49%)
Jul 15, 2005 9.614 9.732 9.610 9.647 35,214 -0.01(-0.15%)
Jul 14, 2005 9.732 9.849 9.614 9.661 65,133 -0.08(-0.77%)
Jul 13, 2005 9.774 9.849 9.732 9.736 55,517 -0.04(-0.38%)
Jul 12, 2005 9.961 10.02 9.633 9.774 146,137 -0.15(-1.51%)
Jul 11, 2005 9.600 10.51 9.600 9.924 406,761 +0.32(+3.32%)
Jul 08, 2005 9.361 9.614 9.249 9.605 80,977 +0.24(+2.55%)
Jul 07, 2005 9.155 9.521 9.086 9.366 159,877 +0.16(+1.78%)
Jul 06, 2005 9.122 9.216 9.103 9.202 58,606 +0.12(+1.34%)
Jul 05, 2005 8.836 9.080 8.784 9.080 49,751 +0.13(+1.49%)
Jul 01, 2005 8.991 8.991 8.751 8.946 44,065 +0.06(+0.66%)
Jun 30, 2005 8.925 9.070 8.850 8.887 53,306 -0.07(-0.76%)
Jun 29, 2005 8.719 9.047 8.704 8.955 86,673 +0.17(+1.95%)
Jun 28, 2005 8.606 8.808 8.465 8.784 95,638 +0.15(+1.74%)
Jun 27, 2005 8.615 8.676 8.395 8.634 256,669 -0.13(-1.50%)
Jun 24, 2005 8.967 9.197 8.762 8.766 1,200,834 -0.29(-3.21%)
Jun 23, 2005 9.042 9.155 8.972 9.056 55,912 -0.01(-0.16%)
Jun 22, 2005 9.117 9.295 8.911 9.070 106,707 -0.15(-1.58%)
Jun 21, 2005 9.249 9.417 8.986 9.216 151,648 -0.08(-0.91%)
Jun 20, 2005 9.286 9.380 9.188 9.300 83,129 -0.08(-0.85%)
Jun 17, 2005 9.638 9.638 8.390 9.380 198,920 -0.20(-2.10%)
Jun 16, 2005 9.366 9.582 9.286 9.582 660,934 +0.22(+2.30%)
Jun 15, 2005 9.380 9.394 9.286 9.366 299,518 +0.08(+0.86%)
Jun 14, 2005 9.305 9.403 9.192 9.286 129,725 -0.08(-0.80%)
Jun 13, 2005 9.441 9.802 9.324 9.361 159,513 -0.07(-0.79%)
Jun 10, 2005 9.586 9.732 9.192 9.436 209,727 +0.00(+0.00%)
Jun 09, 2005 9.910 9.915 9.239 9.436 436,679 -0.35(-3.55%)
Jun 08, 2005 8.892 10.07 8.850 9.783 413,506 +0.97(+10.96%)
Jun 07, 2005 8.531 8.925 8.465 8.817 74,646 +0.24(+2.79%)
Jun 06, 2005 8.723 8.723 8.498 8.578 45,895 -0.11(-1.24%)
Jun 03, 2005 8.395 8.714 8.395 8.686 68,611 +0.29(+3.41%)
Jun 02, 2005 8.353 8.522 8.325 8.400 87,624 +0.03(+0.39%)
Jun 01, 2005 8.559 8.578 8.292 8.367 89,021 -0.19(-2.25%)
May 31, 2005 8.620 8.789 8.554 8.559 73,804 +0.00(+0.06%)
May 27, 2005 8.545 8.554 8.353 8.554 88,815 -0.03(-0.33%)
May 26, 2005 8.794 8.803 8.517 8.583 75,153 -0.20(-2.30%)
May 25, 2005 8.794 8.812 8.690 8.784 70,192 -0.02(-0.27%)
May 24, 2005 9.028 9.028 8.728 8.808 60,839 -0.11(-1.21%)
May 23, 2005 8.817 9.066 8.798 8.916 119,536 +0.17(+1.93%)
May 20, 2005 9.056 9.075 8.540 8.747 109,939 -0.27(-2.97%)
May 19, 2005 8.883 9.028 8.883 9.014 117,317 +0.05(+0.52%)
May 18, 2005 8.911 9.014 8.728 8.967 138,451 -0.05(-0.57%)
May 17, 2005 8.672 9.028 8.662 9.019 113,227 +0.30(+3.39%)
May 16, 2005 8.676 8.723 8.550 8.723 95,897 +0.06(+0.65%)
May 13, 2005 8.536 8.676 8.511 8.667 88,562 +0.04(+0.49%)
May 12, 2005 8.442 8.625 8.414 8.625 101,681 +0.18(+2.17%)
May 11, 2005 8.254 8.456 8.170 8.442 37,472 +0.18(+2.16%)
May 10, 2005 8.254 8.301 8.067 8.264 136,858 -0.05(-0.62%)
May 09, 2005 8.175 8.320 8.175 8.315 111,688 +0.14(+1.72%)
May 06, 2005 8.278 8.339 8.118 8.175 42,948 -0.03(-0.34%)
May 05, 2005 8.207 8.268 8.006 8.203 37,478 +0.06(+0.69%)
May 04, 2005 8.390 8.390 8.146 8.146 44,431 -0.20(-2.42%)
May 03, 2005 7.982 8.357 7.842 8.348 89,771 +0.45(+5.64%)
May 02, 2005 7.949 8.404 7.837 7.903 232,432 -0.02(-0.30%)
Apr 29, 2005 7.584 7.945 7.584 7.926 84,873 +0.23(+3.05%)
Apr 28, 2005 7.523 7.734 7.448 7.692 42,898 +0.17(+2.24%)
Apr 27, 2005 7.574 7.682 7.504 7.523 69,400 -0.06(-0.80%)
Apr 26, 2005 7.560 7.617 7.312 7.584 95,216 +0.08(+1.06%)
Apr 25, 2005 7.649 7.903 7.457 7.504 107,081 -0.12(-1.63%)
Apr 22, 2005 7.706 7.949 7.579 7.628 158,476 -0.11(-1.48%)
Apr 21, 2005 6.922 7.940 6.922 7.743 317,789 +0.94(+13.86%)
Apr 20, 2005 6.669 6.800 6.664 6.800 44,860 +0.01(+0.14%)
Apr 19, 2005 6.421 6.843 6.308 6.791 213,105 +0.38(+6.00%)
Apr 18, 2005 6.843 6.857 6.228 6.406 147,118 -0.38(-5.66%)
Apr 15, 2005 6.815 6.936 6.693 6.791 153,746 -0.20(-2.88%)
Apr 14, 2005 6.838 7.077 6.829 6.993 272,474 -0.10(-1.39%)
Apr 13, 2005 6.599 7.312 6.449 7.091 385,703 +0.02(+0.27%)
Apr 12, 2005 7.101 7.152 7.035 7.072 42,143 -0.15(-2.08%)
Apr 11, 2005 7.312 7.312 7.190 7.223 26,182 -0.07(-0.90%)
Apr 08, 2005 7.312 7.330 7.223 7.288 31,329 +0.06(+0.84%)
Apr 07, 2005 7.218 7.480 7.180 7.227 67,125 +0.01(+0.13%)
Apr 06, 2005 7.087 7.283 7.082 7.218 42,597 +0.10(+1.38%)
Apr 05, 2005 7.072 7.194 7.058 7.119 120,184 -0.03(-0.39%)
Apr 04, 2005 7.030 7.152 6.974 7.147 56,589 +0.18(+2.56%)
Apr 01, 2005 7.035 7.133 6.946 6.969 53,015 -0.02(-0.27%)
Mar 31, 2005 7.138 7.157 6.918 6.988 121,424 -0.14(-1.97%)
Mar 30, 2005 7.124 7.208 6.885 7.129 138,521 +0.03(+0.46%)
Mar 29, 2005 7.157 7.204 7.082 7.096 55,561 +0.00(+0.00%)
Mar 28, 2005 7.344 7.344 7.082 7.096 131,913 -0.23(-3.14%)
Mar 24, 2005 7.344 7.396 7.326 7.326 32,321 -0.04(-0.51%)
Mar 23, 2005 7.424 7.588 7.344 7.363 61,056 -0.13(-1.75%)
Mar 22, 2005 7.387 7.640 7.387 7.495 65,122 +0.09(+1.27%)
Mar 21, 2005 7.387 7.583 7.344 7.401 54,075 -0.03(-0.44%)
Mar 18, 2005 7.546 7.546 7.382 7.434 54,162 -0.01(-0.19%)
Mar 17, 2005 7.359 7.512 7.359 7.448 54,284 +0.01(+0.13%)
Mar 16, 2005 7.401 7.499 7.354 7.438 124,926 +0.01(+0.19%)
Mar 15, 2005 7.316 7.443 7.269 7.424 91,064 +0.06(+0.76%)
Mar 14, 2005 7.504 7.518 7.298 7.368 70,967 -0.14(-1.81%)
Mar 11, 2005 7.563 7.635 7.438 7.504 60,854 +0.02(+0.31%)
Mar 10, 2005 7.429 7.509 7.368 7.480 53,203 +0.01(+0.13%)
Mar 09, 2005 7.856 7.856 7.471 7.471 123,274 -0.46(-5.80%)
Mar 08, 2005 8.015 8.067 7.903 7.931 74,547 -0.16(-1.97%)
Mar 07, 2005 8.161 8.193 8.039 8.090 45,035 -0.14(-1.71%)
Mar 04, 2005 7.973 8.301 7.893 8.231 64,937 +0.21(+2.57%)
Mar 03, 2005 8.047 8.151 7.996 8.025 18,692 +0.01(+0.18%)
Mar 02, 2005 8.184 8.264 7.809 8.010 69,326 -0.16(-2.01%)
Mar 01, 2005 7.715 8.236 7.715 8.175 107,829 +0.50(+6.48%)
Feb 28, 2005 7.504 7.738 7.504 7.677 64,688 +0.07(+0.99%)
Feb 25, 2005 7.523 7.654 7.523 7.602 84,316 +0.03(+0.43%)
Feb 24, 2005 7.785 7.865 7.532 7.570 65,793 -0.25(-3.24%)
Feb 23, 2005 7.621 7.856 7.570 7.823 113,429 +0.20(+2.65%)
Feb 22, 2005 7.926 8.010 7.504 7.621 168,990 -0.38(-4.75%)
Feb 18, 2005 8.207 8.207 7.931 8.001 52,715 -0.11(-1.39%)
Feb 17, 2005 8.325 8.325 8.010 8.114 94,400 -0.09(-1.14%)
Feb 16, 2005 8.034 8.259 8.034 8.207 73,187 +0.08(+0.92%)
Feb 15, 2005 8.010 8.250 7.879 8.132 157,771 -0.02(-0.23%)
Feb 14, 2005 7.996 8.207 7.973 8.151 107,074 +0.00(+0.00%)
Feb 11, 2005 8.029 8.273 7.987 8.151 38,564 +0.01(+0.12%)
Feb 10, 2005 8.137 8.395 8.071 8.142 54,327 -0.03(-0.40%)
Feb 09, 2005 8.231 8.428 8.090 8.175 113,900 -0.08(-0.97%)
Feb 08, 2005 7.978 8.395 7.973 8.254 173,205 +0.08(+0.98%)
Feb 07, 2005 8.348 8.414 7.992 8.175 208,712 -0.04(-0.46%)
Feb 04, 2005 8.118 8.278 8.118 8.212 132,754 +0.08(+0.98%)
Feb 03, 2005 8.306 8.306 7.982 8.132 141,762 -0.03(-0.40%)
Feb 02, 2005 8.020 8.254 7.978 8.165 342,648 +0.15(+1.81%)
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.