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

Bovie Medical Corp (NY: BVX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 5.590 5.750 5.360 5.510 321,504 -0.04(-0.72%)
Oct 28, 2016 5.550 5.650 5.110 5.550 428,927 +0.01(+0.18%)
Oct 27, 2016 4.850 5.560 4.560 5.540 546,242 +0.89(+19.14%)
Oct 26, 2016 4.750 4.750 4.600 4.650 81,499 -0.08(-1.69%)
Oct 25, 2016 4.800 4.800 4.650 4.730 30,192 -0.04(-0.84%)
Oct 24, 2016 4.610 4.800 4.540 4.770 70,404 +0.17(+3.70%)
Oct 21, 2016 4.480 4.665 4.480 4.600 20,913 +0.01(+0.22%)
Oct 20, 2016 4.650 4.760 4.480 4.590 46,570 -0.09(-1.92%)
Oct 19, 2016 4.630 4.770 4.500 4.680 88,388 +0.01(+0.21%)
Oct 18, 2016 4.710 4.770 4.488 4.670 52,632 -0.01(-0.21%)
Oct 17, 2016 4.720 4.746 4.519 4.680 76,398 -0.02(-0.43%)
Oct 14, 2016 4.700 4.850 4.500 4.700 130,467 -0.05(-1.05%)
Oct 13, 2016 4.720 4.900 4.600 4.750 86,859 +0.00(+0.00%)
Oct 12, 2016 4.760 4.800 4.600 4.750 98,391 -0.01(-0.21%)
Oct 11, 2016 4.980 5.210 4.750 4.760 96,291 -0.21(-4.23%)
Oct 10, 2016 4.900 4.970 4.600 4.970 183,196 -0.04(-0.80%)
Oct 07, 2016 5.130 5.200 4.740 5.010 170,631 -0.15(-2.91%)
Oct 06, 2016 5.130 5.320 5.020 5.160 154,509 -0.01(-0.19%)
Oct 05, 2016 5.300 5.400 5.110 5.170 192,359 -0.13(-2.45%)
Oct 04, 2016 5.600 5.690 4.990 5.300 282,253 -0.20(-3.64%)
Oct 03, 2016 5.300 5.580 5.200 5.500 410,324 +0.29(+5.57%)
Sep 30, 2016 4.690 5.440 4.665 5.210 556,788 +0.52(+11.09%)
Sep 29, 2016 4.740 4.800 4.590 4.690 97,862 -0.01(-0.21%)
Sep 28, 2016 4.690 4.900 4.531 4.700 293,152 +0.03(+0.64%)
Sep 27, 2016 4.280 4.800 4.280 4.670 425,191 +0.39(+9.11%)
Sep 26, 2016 4.230 4.470 4.150 4.280 105,234 +0.06(+1.42%)
Sep 23, 2016 4.050 4.260 4.050 4.220 108,224 -0.02(-0.47%)
Sep 22, 2016 4.310 4.350 4.200 4.240 44,203 -0.07(-1.62%)
Sep 21, 2016 4.240 4.330 4.170 4.310 54,988 +0.05(+1.17%)
Sep 20, 2016 4.260 4.350 4.190 4.260 41,013 -0.07(-1.62%)
Sep 19, 2016 4.330 4.420 4.170 4.330 56,939 +0.00(+0.00%)
Sep 16, 2016 4.280 4.360 4.170 4.330 112,985 +0.09(+2.12%)
Sep 15, 2016 4.240 4.690 4.150 4.240 368,541 +0.02(+0.47%)
Sep 14, 2016 4.180 4.250 4.130 4.220 55,099 +0.02(+0.48%)
Sep 13, 2016 4.250 4.250 4.000 4.200 115,360 -0.09(-2.10%)
Sep 12, 2016 4.420 4.430 4.090 4.290 134,931 -0.14(-3.16%)
Sep 09, 2016 4.350 4.490 4.282 4.430 233,296 +0.06(+1.37%)
Sep 08, 2016 4.370 4.390 4.230 4.370 122,025 +0.02(+0.46%)
Sep 07, 2016 4.350 4.400 4.010 4.350 323,762 +0.10(+2.35%)
Sep 06, 2016 3.840 4.270 3.320 4.250 564,302 +0.32(+8.14%)
Sep 02, 2016 3.890 3.930 3.930 3.930 208,100 +0.04(+1.03%)
Sep 01, 2016 3.990 4.090 3.800 3.890 268,013 -0.22(-5.35%)
Aug 31, 2016 4.330 4.330 3.950 4.110 220,890 -0.22(-5.08%)
Aug 30, 2016 4.500 4.500 4.260 4.330 152,718 -0.17(-3.78%)
Aug 29, 2016 4.310 4.500 4.310 4.500 161,848 +0.20(+4.65%)
Aug 26, 2016 4.450 4.500 4.160 4.300 221,820 -0.13(-2.93%)
Aug 25, 2016 4.540 4.600 4.400 4.430 164,047 -0.07(-1.56%)
Aug 24, 2016 4.380 4.570 4.284 4.500 167,452 +0.09(+2.04%)
Aug 23, 2016 4.600 4.683 4.280 4.410 493,401 -0.09(-2.00%)
Aug 22, 2016 4.060 4.840 3.940 4.500 1,376,509 +0.72(+19.05%)
Aug 19, 2016 3.690 3.930 3.600 3.780 318,451 +0.07(+1.89%)
Aug 18, 2016 3.750 3.850 3.570 3.710 510,224 +0.15(+4.21%)
Aug 17, 2016 3.070 3.570 3.000 3.560 375,343 +0.50(+16.34%)
Aug 16, 2016 3.100 3.250 2.920 3.060 167,386 +0.12(+3.90%)
Aug 15, 2016 3.000 3.110 2.945 2.945 63,899 -0.08(-2.81%)
Aug 12, 2016 3.120 3.138 2.950 3.030 65,213 -0.11(-3.50%)
Aug 11, 2016 2.990 3.140 2.990 3.140 53,938 +0.08(+2.61%)
Aug 10, 2016 3.120 3.180 3.000 3.060 98,286 -0.09(-2.86%)
Aug 09, 2016 3.210 3.339 3.020 3.150 211,931 +0.05(+1.61%)
Aug 08, 2016 2.940 3.380 2.920 3.100 224,262 +0.24(+8.39%)
Aug 05, 2016 2.600 2.860 2.592 2.860 175,434 +0.26(+10.00%)
Aug 04, 2016 2.600 2.778 2.530 2.600 183,785 +0.00(+0.00%)
Aug 03, 2016 2.300 2.650 2.300 2.600 230,991 +0.22(+9.24%)
Aug 02, 2016 2.050 2.640 2.050 2.380 770,566 +0.51(+27.27%)
Aug 01, 2016 1.850 1.950 1.850 1.870 37,818 +0.02(+1.08%)
Jul 29, 2016 1.850 1.950 1.850 1.850 83,442 -0.03(-1.60%)
Jul 28, 2016 1.890 1.930 1.850 1.880 48,644 -0.02(-1.05%)
Jul 27, 2016 1.850 1.950 1.850 1.900 33,266 +0.00(+0.00%)
Jul 26, 2016 1.950 1.950 1.860 1.900 69,805 +0.04(+2.15%)
Jul 25, 2016 1.920 1.950 1.820 1.860 92,636 -0.04(-2.11%)
Jul 22, 2016 1.900 1.910 1.801 1.900 60,113 +0.05(+2.70%)
Jul 21, 2016 1.830 1.930 1.720 1.850 322,244 +0.12(+6.94%)
Jul 20, 2016 1.790 1.800 1.720 1.730 15,824 -0.09(-4.95%)
Jul 19, 2016 1.750 1.820 1.750 1.820 12,680 +0.07(+4.00%)
Jul 18, 2016 1.740 1.820 1.740 1.750 8,719 -0.04(-2.23%)
Jul 15, 2016 1.850 1.850 1.680 1.790 132,076 -0.02(-0.89%)
Jul 14, 2016 1.784 1.810 1.784 1.806 21,310 +0.01(+0.33%)
Jul 13, 2016 1.800 1.830 1.750 1.800 98,297 +0.00(+0.00%)
Jul 12, 2016 1.700 1.830 1.700 1.800 48,103 +0.00(+0.00%)
Jul 11, 2016 1.800 1.800 1.750 1.800 12,650 +0.00(+0.00%)
Jul 08, 2016 1.740 1.800 1.800 1.800 40,754 +0.00(+0.00%)
Jul 07, 2016 1.800 1.800 1.750 1.800 20,155 +0.02(+1.12%)
Jul 06, 2016 1.680 1.780 1.680 1.780 26,577 +0.06(+3.49%)
Jul 05, 2016 1.740 1.760 1.680 1.720 26,883 +0.02(+1.18%)
Jul 01, 2016 1.720 1.700 1.700 1.700 65,200 +0.06(+3.66%)
Jun 30, 2016 1.700 1.700 1.640 1.640 8,859 -0.08(-4.65%)
Jun 29, 2016 1.680 1.720 1.665 1.720 26,492 +0.00(+0.00%)
Jun 28, 2016 1.720 1.720 1.660 1.720 11,516 +0.05(+2.99%)
Jun 27, 2016 1.720 1.750 1.640 1.670 13,147 -0.08(-4.57%)
Jun 24, 2016 1.620 1.750 1.620 1.750 28,786 +0.10(+6.06%)
Jun 23, 2016 1.700 1.720 1.650 1.650 26,077 -0.05(-2.94%)
Jun 22, 2016 1.680 1.700 1.650 1.700 8,834 +0.00(+0.00%)
Jun 21, 2016 1.680 1.700 1.680 1.700 13,212 +0.02(+1.19%)
Jun 20, 2016 1.700 1.750 1.680 1.680 35,443 -0.05(-2.89%)
Jun 17, 2016 1.740 1.740 1.660 1.730 17,458 +0.04(+2.37%)
Jun 16, 2016 1.690 1.700 1.660 1.690 16,677 +0.02(+1.20%)
Jun 15, 2016 1.670 1.700 1.670 1.670 11,365 +0.00(+0.00%)
Jun 14, 2016 1.672 1.700 1.630 1.670 22,546 -0.03(-1.76%)
Jun 13, 2016 1.720 1.750 1.630 1.700 17,001 +0.05(+3.03%)
Jun 10, 2016 1.720 1.750 1.650 1.650 42,546 -0.07(-4.07%)
Jun 09, 2016 1.681 1.750 1.680 1.720 28,979 +0.04(+2.38%)
Jun 08, 2016 1.710 1.750 1.630 1.680 44,873 -0.04(-2.33%)
Jun 07, 2016 1.690 1.750 1.680 1.720 37,692 +0.02(+1.18%)
Jun 06, 2016 1.770 1.770 1.670 1.700 40,624 -0.04(-2.30%)
Jun 03, 2016 1.750 1.870 1.700 1.740 26,345 +0.08(+4.82%)
Jun 02, 2016 1.710 1.750 1.642 1.660 38,709 -0.00(-0.01%)
Jun 01, 2016 1.580 1.760 1.580 1.660 56,042 +0.07(+4.41%)
May 31, 2016 1.650 1.650 1.590 1.590 39,060 -0.01(-0.63%)
May 27, 2016 1.610 1.600 1.600 1.600 12,200 -0.01(-0.62%)
May 26, 2016 1.710 1.790 1.570 1.610 166,023 -0.06(-3.59%)
May 25, 2016 1.750 1.800 1.618 1.670 63,495 -0.10(-5.65%)
May 24, 2016 1.740 1.810 1.720 1.770 38,520 +0.07(+4.12%)
May 23, 2016 1.560 1.750 1.560 1.700 63,893 +0.10(+6.25%)
May 20, 2016 1.655 1.670 1.600 1.600 39,177 -0.07(-4.19%)
May 19, 2016 1.680 1.680 1.650 1.670 81,611 -0.02(-1.18%)
May 18, 2016 1.700 1.720 1.660 1.690 52,801 -0.05(-2.87%)
May 17, 2016 1.740 1.750 1.710 1.740 27,832 +0.01(+0.87%)
May 16, 2016 1.760 1.790 1.710 1.725 53,826 -0.01(-0.86%)
May 13, 2016 1.830 1.839 1.710 1.740 3,865 +0.00(+0.00%)
May 12, 2016 1.770 1.850 1.715 1.740 20,027 -0.08(-4.40%)
May 11, 2016 1.800 1.890 1.680 1.820 139,996 -0.07(-3.70%)
May 10, 2016 1.900 1.910 1.830 1.890 37,007 +0.02(+1.07%)
May 09, 2016 1.920 1.920 1.830 1.870 32,158 +0.02(+1.09%)
May 06, 2016 1.850 1.880 1.830 1.850 8,195 +0.00(+0.00%)
May 05, 2016 1.886 1.886 1.830 1.850 23,783 -0.06(-3.15%)
May 04, 2016 1.876 1.917 1.860 1.910 31,332 +0.00(+0.00%)
May 03, 2016 1.900 1.990 1.860 1.910 20,869 -0.02(-1.04%)
May 02, 2016 2.020 2.020 1.920 1.930 47,207 -0.04(-2.03%)
Apr 29, 2016 1.940 1.990 1.880 1.970 14,982 +0.06(+3.14%)
Apr 28, 2016 1.930 1.960 1.880 1.910 40,743 -0.02(-1.04%)
Apr 27, 2016 2.010 2.010 1.870 1.930 49,608 +0.00(+0.00%)
Apr 26, 2016 1.870 1.950 1.870 1.930 47,600 +0.07(+3.76%)
Apr 25, 2016 1.890 1.940 1.840 1.860 55,384 +0.03(+1.64%)
Apr 22, 2016 1.850 1.890 1.840 1.830 12,676 -0.04(-2.14%)
Apr 21, 2016 1.820 1.949 1.810 1.870 34,482 +0.05(+2.75%)
Apr 20, 2016 1.680 1.910 1.680 1.820 37,185 +0.09(+5.20%)
Apr 19, 2016 1.780 1.780 1.710 1.730 32,369 +0.05(+2.98%)
Apr 18, 2016 1.720 1.760 1.660 1.680 24,961 -0.02(-1.18%)
Apr 15, 2016 1.740 1.817 1.700 1.700 19,480 -0.01(-0.58%)
Apr 14, 2016 1.700 1.720 1.680 1.710 15,106 +0.03(+1.79%)
Apr 13, 2016 1.680 1.710 1.680 1.680 9,734 +0.03(+1.82%)
Apr 12, 2016 1.650 1.720 1.630 1.650 23,013 -0.03(-1.79%)
Apr 11, 2016 1.725 1.725 1.600 1.680 28,452 -0.04(-2.33%)
Apr 08, 2016 1.670 1.730 1.620 1.720 56,049 +0.05(+2.99%)
Apr 07, 2016 1.700 1.750 1.630 1.670 27,802 -0.02(-1.18%)
Apr 06, 2016 1.660 1.700 1.660 1.690 11,926 +0.01(+0.60%)
Apr 05, 2016 1.610 1.720 1.610 1.680 27,110 +0.06(+3.70%)
Apr 04, 2016 1.620 1.780 1.620 1.620 24,842 -0.01(-0.61%)
Apr 01, 2016 1.790 1.790 1.630 1.630 102,020 -0.04(-2.40%)
Mar 31, 2016 1.742 1.800 1.670 1.670 19,346 -0.07(-4.02%)
Mar 30, 2016 1.710 1.819 1.710 1.740 27,179 +0.05(+2.96%)
Mar 29, 2016 1.697 1.810 1.680 1.690 19,415 -0.02(-1.17%)
Mar 28, 2016 1.704 1.730 1.640 1.710 16,856 +0.03(+1.79%)
Mar 24, 2016 1.720 1.680 1.680 1.680 35,900 -0.04(-2.33%)
Mar 23, 2016 1.830 1.840 1.700 1.720 13,721 -0.04(-2.27%)
Mar 22, 2016 1.600 1.780 1.600 1.760 49,192 +0.13(+7.98%)
Mar 21, 2016 1.720 1.720 1.600 1.630 100,157 -0.07(-4.12%)
Mar 18, 2016 2.000 2.000 1.600 1.700 174,018 -0.09(-5.14%)
Mar 17, 2016 1.820 1.828 1.770 1.792 84,878 -0.01(-0.43%)
Mar 16, 2016 1.850 1.870 1.800 1.800 75,078 -0.05(-2.70%)
Mar 15, 2016 1.850 1.940 1.821 1.850 58,532 +0.00(+0.00%)
Mar 14, 2016 1.870 1.930 1.830 1.850 85,553 +0.00(+0.00%)
Mar 11, 2016 1.810 1.890 1.810 1.850 32,109 +0.04(+2.21%)
Mar 10, 2016 1.830 1.889 1.792 1.810 79,162 +0.01(+0.56%)
Mar 09, 2016 1.900 2.000 1.790 1.800 103,715 -0.09(-4.76%)
Mar 08, 2016 1.900 1.950 1.880 1.890 40,719 +0.02(+1.07%)
Mar 07, 2016 1.930 1.930 1.870 1.870 40,295 +0.00(+0.00%)
Mar 04, 2016 1.950 2.000 1.870 1.870 87,936 -0.03(-1.58%)
Mar 03, 2016 1.970 1.990 1.888 1.900 101,994 +0.00(+0.00%)
Mar 02, 2016 1.950 1.990 1.880 1.900 80,794 -0.05(-2.56%)
Mar 01, 2016 1.950 1.990 1.930 1.950 47,972 +0.06(+3.17%)
Feb 29, 2016 2.100 2.150 1.840 1.890 91,650 -0.26(-12.09%)
Feb 26, 2016 2.170 2.180 2.061 2.150 32,380 -0.06(-2.71%)
Feb 25, 2016 1.840 2.290 1.840 2.210 41,211 +0.31(+16.32%)
Feb 24, 2016 1.900 1.950 1.840 1.900 23,754 +0.10(+5.61%)
Feb 23, 2016 1.920 1.950 1.780 1.799 148,007 -0.14(-7.27%)
Feb 22, 2016 2.009 2.009 1.928 1.940 16,618 +0.05(+2.65%)
Feb 19, 2016 1.970 1.980 1.890 1.890 7,989 -0.09(-4.55%)
Feb 18, 2016 2.000 2.000 1.940 1.980 28,758 -0.02(-1.00%)
Feb 17, 2016 1.990 2.030 1.970 2.000 46,523 +0.03(+1.52%)
Feb 16, 2016 1.920 2.040 1.920 1.970 29,354 -0.02(-1.01%)
Feb 12, 2016 1.950 1.990 1.990 1.990 30,600 +0.01(+0.51%)
Feb 11, 2016 1.900 2.080 1.900 1.980 39,386 -0.05(-2.46%)
Feb 10, 2016 2.000 2.040 2.000 2.030 47,106 +0.04(+2.01%)
Feb 09, 2016 1.900 2.000 1.900 1.990 32,765 +0.01(+0.51%)
Feb 08, 2016 2.132 2.132 1.900 1.980 33,240 -0.04(-1.98%)
Feb 05, 2016 2.150 2.150 2.020 2.020 8,722 -0.06(-2.88%)
Feb 04, 2016 2.200 2.210 2.080 2.080 7,368 -0.05(-2.35%)
Feb 03, 2016 2.100 2.200 1.970 2.130 52,134 -0.03(-1.39%)
Feb 02, 2016 2.140 2.210 2.110 2.160 18,255 -0.02(-0.92%)
Feb 01, 2016 2.210 2.210 2.160 2.180 14,181 -0.02(-0.91%)
Jan 29, 2016 2.240 2.290 2.180 2.200 41,867 +0.03(+1.38%)
Jan 28, 2016 2.240 2.240 2.160 2.170 20,574 -0.02(-0.91%)
Jan 27, 2016 2.200 2.220 2.160 2.190 9,149 +0.04(+1.86%)
Jan 26, 2016 2.170 2.240 2.130 2.150 5,227 +0.03(+1.42%)
Jan 25, 2016 2.250 2.250 2.110 2.120 11,562 -0.08(-3.64%)
Jan 22, 2016 2.200 2.250 2.130 2.200 14,167 +0.00(+0.00%)
Jan 21, 2016 2.170 2.210 2.070 2.200 14,767 +0.02(+0.92%)
Jan 20, 2016 2.220 2.220 2.070 2.180 43,027 -0.04(-1.80%)
Jan 19, 2016 2.250 2.250 2.160 2.220 84,159 +0.05(+2.30%)
Jan 15, 2016 2.270 2.170 2.170 2.170 82,600 -0.16(-6.87%)
Jan 14, 2016 2.250 2.350 2.210 2.330 43,477 +0.04(+1.89%)
Jan 13, 2016 2.390 2.390 2.250 2.287 15,607 -0.08(-3.51%)
Jan 12, 2016 2.330 2.390 2.264 2.370 23,575 +0.06(+2.60%)
Jan 11, 2016 2.530 2.530 2.290 2.310 63,733 -0.09(-3.75%)
Jan 08, 2016 2.370 2.490 2.340 2.400 43,193 +0.01(+0.42%)
Jan 07, 2016 2.260 2.430 2.220 2.390 10,292 +0.07(+3.02%)
Jan 06, 2016 2.420 2.590 2.250 2.320 111,946 -0.12(-4.92%)
Jan 05, 2016 2.300 2.450 2.285 2.440 132,555 +0.04(+1.67%)
Jan 04, 2016 2.190 2.400 2.060 2.400 98,151 +0.30(+14.29%)
Dec 31, 2015 2.000 2.100 2.100 2.100 237,800 +0.15(+7.69%)
Dec 30, 2015 2.170 2.170 1.920 1.950 205,563 -0.06(-2.99%)
Dec 29, 2015 1.860 2.050 1.860 2.010 98,120 +0.10(+5.24%)
Dec 28, 2015 1.980 2.100 1.890 1.910 165,304 -0.05(-2.55%)
Dec 24, 2015 2.060 1.960 1.960 1.960 10,900 -0.03(-1.51%)
Dec 23, 2015 1.990 2.080 1.910 1.990 100,463 +0.04(+2.05%)
Dec 22, 2015 1.880 2.000 1.880 1.950 75,627 +0.05(+2.63%)
Dec 21, 2015 1.750 1.900 1.750 1.900 77,215 +0.13(+7.34%)
Dec 18, 2015 1.840 1.850 1.770 1.770 21,023 +0.00(+0.00%)
Dec 17, 2015 1.770 1.900 1.770 1.770 50,601 -0.05(-2.75%)
Dec 16, 2015 1.840 1.900 1.800 1.820 19,407 -0.08(-4.21%)
Dec 15, 2015 1.830 1.915 1.780 1.900 15,450 +0.00(+0.00%)
Dec 14, 2015 1.790 1.960 1.750 1.900 36,397 +0.10(+5.56%)
Dec 11, 2015 1.800 1.900 1.730 1.800 26,441 -0.07(-3.74%)
Dec 10, 2015 1.870 1.870 1.800 1.870 17,524 +0.02(+1.08%)
Dec 09, 2015 1.750 1.870 1.740 1.850 18,874 +0.04(+2.21%)
Dec 08, 2015 1.920 1.920 1.750 1.810 28,846 -0.05(-2.69%)
Dec 07, 2015 1.920 1.960 1.760 1.860 1,630,253 +0.02(+1.09%)
Dec 04, 2015 1.950 1.950 1.820 1.840 30,771 -0.03(-1.60%)
Dec 03, 2015 1.860 1.920 1.860 1.870 5,880 -0.03(-1.58%)
Dec 02, 2015 1.880 1.920 1.860 1.900 12,380 +0.01(+0.53%)
Dec 01, 2015 1.900 1.930 1.850 1.890 30,294 -0.05(-2.58%)
Nov 30, 2015 1.960 1.960 1.890 1.940 23,993 -0.02(-1.02%)
Nov 27, 2015 1.900 1.960 1.790 1.960 40,871 +0.01(+0.51%)
Nov 25, 2015 1.920 1.950 1.950 1.950 9,600 -0.01(-0.51%)
Nov 24, 2015 1.890 1.960 1.860 1.960 30,104 +0.06(+3.16%)
Nov 23, 2015 1.900 1.930 1.900 1.900 29,440 +0.02(+1.06%)
Nov 20, 2015 1.950 1.960 1.880 1.880 22,164 -0.01(-0.34%)
Nov 19, 2015 1.920 1.970 1.860 1.887 23,978 -0.03(-1.74%)
Nov 18, 2015 1.956 1.960 1.920 1.920 5,188 -0.02(-1.03%)
Nov 17, 2015 1.980 1.980 1.850 1.940 26,887 +0.07(+3.74%)
Nov 16, 2015 1.940 2.010 1.860 1.870 29,756 -0.08(-4.10%)
Nov 13, 2015 1.920 1.990 1.890 1.950 9,492 +0.06(+3.17%)
Nov 12, 2015 1.890 2.070 1.890 1.890 12,608 -0.11(-5.50%)
Nov 11, 2015 1.910 2.090 1.870 2.000 99,486 +0.12(+6.38%)
Nov 10, 2015 1.940 1.960 1.870 1.880 29,374 +0.01(+0.53%)
Nov 09, 2015 2.000 2.000 1.870 1.870 158,735 -0.12(-6.03%)
Nov 06, 2015 2.000 2.090 1.920 1.990 78,588 +0.00(+0.00%)
Nov 05, 2015 2.100 2.100 1.900 1.990 321,647 +0.09(+4.74%)
Nov 04, 2015 2.100 2.100 1.900 1.900 90,545 -0.12(-6.10%)
Nov 03, 2015 2.020 2.080 2.000 2.023 89,145 +0.03(+1.68%)
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.