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

Broadway Fin Cp (NQ: BYFC )

4.840 -0.150 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2016 1.590 1.600 1.580 1.600 5,204 +0.00(+0.00%)
Oct 28, 2016 1.590 1.600 1.590 1.600 400 +0.00(+0.00%)
Oct 27, 2016 1.600 1.600 1.581 1.600 1,100 +0.00(+0.00%)
Oct 26, 2016 1.555 1.600 1.555 1.600 1,200 +0.00(+0.00%)
Oct 25, 2016 1.590 1.600 1.590 1.600 1,174 +0.00(+0.30%)
Oct 24, 2016 1.580 1.600 1.580 1.595 1,412 -0.00(-0.30%)
Oct 21, 2016 1.580 1.600 1.580 1.600 441 +0.01(+0.63%)
Oct 20, 2016 1.532 1.590 1.532 1.590 768 -0.01(-0.63%)
Oct 18, 2016 1.600 1.600 1.600 1.600 2 +0.00(+0.00%)
Oct 17, 2016 1.600 1.600 1.600 1.600 933 +0.00(+0.01%)
Oct 14, 2016 1.590 1.600 1.522 1.600 4,464 +0.01(+0.62%)
Oct 13, 2016 1.600 1.600 1.590 1.590 508 -0.01(-0.63%)
Oct 12, 2016 1.594 1.600 1.594 1.600 1,127 +0.00(+0.00%)
Oct 11, 2016 1.550 1.800 1.540 1.600 19,487 +0.04(+2.56%)
Oct 10, 2016 1.590 1.590 1.530 1.560 2,556 -0.02(-1.27%)
Oct 07, 2016 1.700 1.700 1.460 1.580 36,184 -0.14(-8.14%)
Oct 06, 2016 1.780 1.780 1.720 1.720 427 +0.03(+1.78%)
Oct 05, 2016 1.710 1.750 1.690 1.690 4,641 -0.04(-2.31%)
Oct 04, 2016 1.800 1.800 1.720 1.730 817 +0.01(+0.58%)
Oct 03, 2016 1.770 1.780 1.700 1.720 5,081 -0.04(-2.27%)
Sep 30, 2016 1.760 1.760 1.760 1.760 10 +0.00(+0.00%)
Sep 29, 2016 1.760 1.770 1.710 1.760 963 +0.06(+3.53%)
Sep 28, 2016 1.770 1.770 1.700 1.700 1,972 -0.06(-3.41%)
Sep 27, 2016 1.630 1.770 1.610 1.760 16,004 +0.07(+4.14%)
Sep 26, 2016 1.680 1.790 1.680 1.690 10,323 -0.02(-1.37%)
Sep 23, 2016 1.670 1.713 1.640 1.713 2,526 -0.01(-0.38%)
Sep 22, 2016 1.655 1.760 1.650 1.720 3,923 -0.06(-3.37%)
Sep 21, 2016 1.750 1.810 1.620 1.780 7,078 +0.00(+0.00%)
Sep 20, 2016 1.780 1.780 1.780 1.780 536 +0.06(+3.49%)
Sep 19, 2016 1.710 1.780 1.560 1.720 8,953 +0.17(+10.97%)
Sep 16, 2016 1.650 1.860 1.520 1.550 19,578 -0.21(-11.93%)
Sep 15, 2016 1.720 1.780 1.630 1.760 7,489 +0.04(+2.33%)
Sep 14, 2016 1.690 1.720 1.680 1.720 8,967 +0.04(+2.38%)
Sep 13, 2016 1.630 1.690 1.520 1.680 7,193 +0.04(+2.44%)
Sep 12, 2016 1.640 1.660 1.490 1.640 8,200 +0.00(+0.00%)
Sep 09, 2016 1.710 1.710 1.600 1.640 12,694 -0.05(-2.96%)
Sep 08, 2016 1.636 1.710 1.636 1.690 4,580 +0.01(+0.60%)
Sep 07, 2016 1.720 1.720 1.663 1.680 6,042 -0.02(-1.18%)
Sep 06, 2016 1.710 1.720 1.620 1.700 6,891 -0.01(-0.58%)
Sep 02, 2016 1.710 1.710 1.710 1.710 400 +0.05(+3.01%)
Sep 01, 2016 1.630 1.700 1.610 1.660 6,052 -0.06(-3.49%)
Aug 31, 2016 1.650 1.740 1.640 1.720 2,868 +0.00(+0.00%)
Aug 30, 2016 1.600 1.730 1.600 1.720 8,982 +0.03(+1.78%)
Aug 29, 2016 1.630 1.739 1.630 1.690 5,038 -0.01(-0.59%)
Aug 26, 2016 1.650 1.740 1.630 1.700 2,237 +0.01(+0.59%)
Aug 25, 2016 1.650 1.750 1.620 1.690 9,319 -0.02(-1.17%)
Aug 24, 2016 1.660 1.760 1.660 1.710 3,097 +0.00(+0.00%)
Aug 23, 2016 1.650 1.780 1.620 1.710 8,064 -0.01(-0.58%)
Aug 22, 2016 1.660 1.780 1.640 1.720 55,647 +0.00(+0.00%)
Aug 19, 2016 1.720 1.800 1.650 1.720 72,324 -0.06(-3.37%)
Aug 18, 2016 1.720 1.800 1.710 1.780 2,029 +0.02(+1.14%)
Aug 17, 2016 1.720 1.800 1.710 1.760 8,791 -0.03(-1.68%)
Aug 16, 2016 1.750 1.800 1.700 1.790 6,355 +0.01(+0.56%)
Aug 15, 2016 1.720 1.780 1.710 1.780 4,506 +0.03(+1.71%)
Aug 12, 2016 1.743 1.780 1.660 1.750 49,914 -0.05(-2.78%)
Aug 11, 2016 1.770 1.800 1.710 1.800 1,282 +0.00(+0.00%)
Aug 10, 2016 1.760 1.820 1.700 1.800 23,829 +0.00(+0.00%)
Aug 09, 2016 1.710 1.800 1.700 1.800 31,636 +0.02(+1.12%)
Aug 08, 2016 1.800 1.800 1.780 1.780 3,687 -0.01(-0.56%)
Aug 05, 2016 1.950 1.950 1.700 1.790 112,356 -0.18(-9.14%)
Aug 04, 2016 1.850 1.970 1.765 1.970 2,807 +0.04(+2.07%)
Aug 03, 2016 1.720 2.100 1.630 1.930 234,627 +0.11(+6.04%)
Aug 02, 2016 1.680 1.850 1.650 1.820 17,275 -0.03(-1.62%)
Aug 01, 2016 1.610 1.850 1.610 1.850 3,805 +0.08(+4.52%)
Jul 29, 2016 1.640 1.780 1.640 1.770 13,112 +0.02(+1.14%)
Jul 28, 2016 1.630 1.750 1.420 1.750 100,269 +0.07(+4.17%)
Jul 27, 2016 1.740 2.500 1.630 1.680 318,042 -0.07(-4.00%)
Jul 26, 2016 1.750 1.790 1.700 1.750 3,032 -0.04(-2.23%)
Jul 25, 2016 1.780 1.790 1.650 1.790 21,920 +0.03(+1.70%)
Jul 22, 2016 1.760 1.760 1.760 1.760 100 -0.03(-1.68%)
Jul 21, 2016 1.734 1.790 1.734 1.790 452 -0.01(-0.56%)
Jul 20, 2016 1.800 1.800 1.762 1.800 450 +0.00(+0.00%)
Jul 19, 2016 1.700 1.800 1.700 1.800 2,338 +0.01(+0.79%)
Jul 18, 2016 1.830 1.850 1.751 1.786 3,902 +0.01(+0.60%)
Jul 15, 2016 1.880 1.880 1.762 1.775 7,946 -0.04(-2.46%)
Jul 14, 2016 1.800 1.840 1.800 1.820 8,220 -0.02(-1.09%)
Jul 13, 2016 1.870 1.880 1.840 1.840 1,079 +0.00(+0.00%)
Jul 12, 2016 1.880 1.900 1.840 1.840 452 -0.04(-2.13%)
Jul 11, 2016 1.860 1.882 1.860 1.880 1,140 +0.02(+1.08%)
Jul 07, 2016 1.800 1.860 1.860 1.860 33 -0.01(-0.53%)
Jul 05, 2016 1.880 1.880 1.789 1.870 820 +0.04(+2.18%)
Jul 01, 2016 1.830 1.830 1.830 1.830 1,100 +0.02(+1.10%)
Jun 30, 2016 1.870 1.870 1.810 1.810 1,664 -0.08(-4.23%)
Jun 29, 2016 1.880 1.890 1.880 1.890 282 +0.00(+0.00%)
Jun 28, 2016 1.890 1.910 1.810 1.890 3,250 +0.09(+5.00%)
Jun 27, 2016 1.890 1.900 1.800 1.800 3,750 -0.03(-1.64%)
Jun 24, 2016 1.812 1.910 1.812 1.830 943 -0.08(-4.19%)
Jun 23, 2016 1.860 1.910 1.850 1.910 9,540 +0.00(+0.00%)
Jun 22, 2016 1.890 1.910 1.850 1.910 1,303 +0.02(+1.06%)
Jun 20, 2016 1.810 1.890 1.890 1.890 900 -0.01(-0.50%)
Jun 17, 2016 1.810 1.899 1.810 1.899 1,692 -0.00(-0.03%)
Jun 16, 2016 1.910 1.910 1.860 1.900 650 +0.01(+0.53%)
Jun 14, 2016 1.890 1.890 1.890 1.890 1,200 +0.00(+0.00%)
Jun 13, 2016 1.890 1.890 1.890 1.890 207 +0.05(+2.72%)
Jun 10, 2016 1.850 1.850 1.840 1.840 2,625 -0.07(-3.66%)
Jun 09, 2016 1.910 1.910 1.910 1.910 100 +0.01(+0.53%)
Jun 08, 2016 1.880 1.900 1.880 1.900 332 +0.01(+0.53%)
Jun 07, 2016 1.870 1.890 1.860 1.890 1,698 +0.02(+1.07%)
Jun 06, 2016 1.850 1.870 1.850 1.870 430 -0.00(-0.14%)
Jun 03, 2016 1.850 1.886 1.850 1.873 2,970 +0.02(+1.22%)
Jun 02, 2016 1.890 1.890 1.850 1.850 662 +0.05(+2.78%)
Jun 01, 2016 1.800 1.800 1.800 1.800 280 -0.06(-3.23%)
May 31, 2016 1.826 1.870 1.825 1.860 1,200 -0.05(-2.62%)
May 27, 2016 1.790 1.910 1.910 1.910 200 +0.00(+0.00%)
May 26, 2016 1.810 1.910 1.810 1.910 1,370 +0.00(+0.01%)
May 25, 2016 1.920 1.920 1.854 1.910 5,678 -0.01(-0.53%)
May 24, 2016 1.830 1.920 1.810 1.920 802 -0.00(-0.08%)
May 23, 2016 1.890 1.922 1.888 1.922 9,980 +0.03(+1.67%)
May 20, 2016 1.910 1.910 1.890 1.890 370 -0.02(-1.05%)
May 18, 2016 1.830 1.910 1.910 1.910 5,000 +0.00(+0.00%)
May 17, 2016 1.850 1.910 1.850 1.910 1,400 +0.00(+0.00%)
May 16, 2016 1.890 1.910 1.890 1.910 794 -0.04(-2.01%)
May 13, 2016 1.940 1.950 1.940 1.949 462 +0.03(+1.52%)
May 12, 2016 1.930 1.930 1.920 1.920 529 -0.03(-1.54%)
May 10, 2016 1.890 1.950 1.950 1.950 6,500 -0.02(-1.02%)
May 09, 2016 1.950 1.970 1.880 1.970 2,763 +0.00(+0.00%)
May 06, 2016 1.958 1.980 1.950 1.970 2,791 -0.01(-0.51%)
May 05, 2016 1.980 1.980 1.950 1.980 5,742 +0.00(+0.08%)
May 04, 2016 1.954 2.000 1.800 1.978 8,415 -0.02(-1.08%)
May 03, 2016 1.990 2.000 1.990 2.000 750 +0.04(+2.04%)
May 02, 2016 2.000 2.000 1.960 1.960 6,468 -0.04(-2.00%)
Apr 29, 2016 2.000 2.000 1.960 2.000 2,151 +0.02(+1.01%)
Apr 28, 2016 2.000 2.000 1.960 1.980 7,415 +0.02(+1.02%)
Apr 27, 2016 2.000 2.000 1.960 1.960 5,237 -0.04(-2.00%)
Apr 26, 2016 1.910 2.000 1.910 2.000 19,598 +0.00(+0.00%)
Apr 25, 2016 1.900 2.000 1.850 2.000 28,580 +0.00(+0.00%)
Apr 22, 2016 2.000 2.000 1.990 2.000 5,414 +0.00(+0.00%)
Apr 21, 2016 1.970 2.000 1.895 2.000 20,988 +0.05(+2.56%)
Apr 20, 2016 1.940 1.950 1.940 1.950 972 +0.00(+0.11%)
Apr 19, 2016 1.940 1.950 1.940 1.948 2,443 +0.04(+1.98%)
Apr 18, 2016 1.920 1.950 1.910 1.910 4,637 +0.04(+2.14%)
Apr 15, 2016 1.920 1.920 1.870 1.870 8,396 -0.08(-4.10%)
Apr 14, 2016 1.950 1.950 1.931 1.950 2,118 +0.00(+0.00%)
Apr 13, 2016 1.880 1.950 1.880 1.950 2,729 +0.04(+2.10%)
Apr 12, 2016 1.940 1.940 1.910 1.910 632 -0.03(-1.55%)
Apr 11, 2016 1.940 1.940 1.915 1.940 1,187 +0.00(+0.00%)
Apr 08, 2016 1.910 1.940 1.910 1.940 13,650 +0.03(+1.57%)
Apr 07, 2016 1.850 1.920 1.850 1.910 3,577 +0.01(+0.53%)
Apr 06, 2016 1.931 1.950 1.900 1.900 5,697 -0.04(-2.06%)
Apr 05, 2016 1.920 1.940 1.910 1.940 3,985 -0.01(-0.51%)
Apr 04, 2016 1.950 1.950 1.950 1.950 392 +0.01(+0.52%)
Apr 01, 2016 1.950 1.950 1.940 1.940 6,871 +0.01(+0.54%)
Mar 31, 2016 1.920 1.940 1.850 1.929 8,277 +0.07(+3.74%)
Mar 30, 2016 1.950 1.950 1.775 1.860 18,349 +0.01(+0.54%)
Mar 29, 2016 1.900 1.950 1.850 1.850 6,456 -0.12(-5.91%)
Mar 28, 2016 1.985 1.985 1.810 1.966 13,551 -0.00(-0.19%)
Mar 24, 2016 1.940 1.970 1.970 1.970 11,600 +0.03(+1.55%)
Mar 23, 2016 1.960 1.960 1.920 1.940 4,166 -0.02(-1.02%)
Mar 22, 2016 1.900 1.970 1.878 1.960 11,847 -0.01(-0.50%)
Mar 21, 2016 1.910 1.970 1.875 1.970 6,144 +0.12(+6.48%)
Mar 18, 2016 1.850 1.880 1.840 1.850 17,731 +0.00(+0.00%)
Mar 17, 2016 1.850 1.850 1.830 1.850 5,648 +0.00(+0.00%)
Mar 16, 2016 1.850 1.850 1.810 1.850 10,545 +0.00(+0.00%)
Mar 15, 2016 1.850 1.850 1.811 1.850 7,156 +0.05(+2.78%)
Mar 14, 2016 1.820 1.920 1.755 1.800 51,502 +0.15(+9.09%)
Mar 11, 2016 1.660 1.700 1.607 1.650 43,501 -0.05(-2.94%)
Mar 10, 2016 1.580 1.700 1.480 1.700 1,591 +0.00(+0.00%)
Mar 09, 2016 1.500 1.700 1.500 1.700 10,338 +0.16(+10.39%)
Mar 08, 2016 1.468 1.540 1.468 1.540 6,947 -0.00(-0.01%)
Mar 07, 2016 1.530 1.540 1.520 1.540 4,591 +0.02(+1.32%)
Mar 04, 2016 1.530 1.540 1.520 1.520 900 -0.03(-1.94%)
Mar 03, 2016 1.540 1.550 1.470 1.550 484 +0.00(+0.00%)
Mar 02, 2016 1.490 1.550 1.460 1.550 14,576 -0.02(-1.27%)
Mar 01, 2016 1.570 1.570 1.450 1.570 6,713 +0.00(+0.00%)
Feb 29, 2016 1.460 1.570 1.460 1.570 1,396 -0.02(-1.26%)
Feb 26, 2016 1.500 1.590 1.500 1.590 1,934 -0.01(-0.63%)
Feb 25, 2016 1.593 1.620 1.480 1.600 4,378 -0.02(-1.23%)
Feb 24, 2016 1.430 1.850 1.430 1.620 152,151 +0.25(+17.82%)
Feb 22, 2016 1.400 1.375 1.375 1.375 3,100 -0.00(-0.36%)
Feb 19, 2016 1.380 1.380 1.372 1.380 3,600 -0.11(-7.38%)
Feb 11, 2016 1.400 1.490 1.490 1.490 2,500 -0.04(-2.61%)
Feb 10, 2016 1.510 1.530 1.450 1.530 1,302 +0.02(+1.32%)
Feb 09, 2016 1.500 1.510 1.380 1.510 4,318 +0.12(+8.63%)
Feb 08, 2016 1.390 1.416 1.390 1.390 2,333 -0.11(-7.33%)
Feb 04, 2016 1.390 1.500 1.500 1.500 2,300 +0.00(+0.00%)
Feb 03, 2016 1.390 1.500 1.390 1.500 6,676 +0.00(+0.01%)
Jan 29, 2016 1.500 1.500 1.500 1.500 4 -0.00(-0.01%)
Jan 28, 2016 1.485 1.500 1.485 1.500 310 +0.00(+0.00%)
Jan 25, 2016 1.480 1.500 1.500 1.500 38 +0.03(+2.08%)
Jan 19, 2016 1.460 1.470 1.470 1.470 400 +0.12(+8.85%)
Jan 15, 2016 1.450 1.350 1.350 1.350 1,300 -0.11(-7.53%)
Jan 07, 2016 1.400 1.460 1.460 1.460 45 +0.06(+4.29%)
Jan 06, 2016 1.464 1.500 1.400 1.400 3,650 -0.10(-6.67%)
Jan 05, 2016 1.450 1.500 1.450 1.500 3,027 -0.01(-0.66%)
Dec 31, 2015 1.520 1.510 1.510 1.510 96 -0.03(-1.95%)
Dec 30, 2015 1.540 1.540 1.540 1.540 119 +0.01(+0.65%)
Dec 29, 2015 1.490 1.530 1.490 1.530 3,155 +0.02(+1.32%)
Dec 28, 2015 1.510 1.510 1.510 1.510 1,568 -0.02(-1.31%)
Dec 24, 2015 1.530 1.530 1.530 1.530 100 +0.00(+0.00%)
Dec 23, 2015 1.512 1.530 1.510 1.530 4,368 -0.02(-1.29%)
Dec 22, 2015 1.550 1.550 1.528 1.550 6,403 +0.02(+1.31%)
Dec 21, 2015 1.520 1.530 1.510 1.530 1,775 -0.02(-1.29%)
Dec 17, 2015 1.550 1.550 1.550 1.550 64 +0.00(+0.00%)
Dec 16, 2015 1.494 1.550 1.490 1.550 1,576 +0.00(+0.00%)
Dec 15, 2015 1.550 1.550 1.550 1.550 2,885 -0.03(-1.90%)
Dec 11, 2015 1.580 1.580 1.580 1.580 42 +0.00(+0.00%)
Dec 10, 2015 1.480 1.580 1.440 1.580 9,273 +0.03(+1.94%)
Dec 09, 2015 1.520 1.550 1.330 1.550 2,583 +0.02(+1.31%)
Dec 08, 2015 1.570 1.590 1.530 1.530 5,887 -0.01(-0.65%)
Dec 07, 2015 1.580 1.580 1.540 1.540 476 -0.01(-0.65%)
Dec 04, 2015 1.580 1.580 1.550 1.550 2,325 -0.04(-2.82%)
Dec 03, 2015 1.595 1.595 1.595 1.595 179 -0.01(-0.31%)
Dec 02, 2015 1.590 1.600 1.590 1.600 2,300 +0.02(+1.27%)
Dec 01, 2015 1.590 1.590 1.550 1.580 5,495 +0.13(+8.97%)
Nov 30, 2015 1.335 1.600 1.335 1.450 17,919 +0.15(+11.94%)
Nov 27, 2015 1.270 1.295 1.270 1.295 1,300 -0.04(-3.34%)
Nov 20, 2015 1.320 1.340 1.320 1.340 700 +0.02(+1.52%)
Nov 19, 2015 1.250 1.339 1.250 1.320 1,118 -0.01(-0.75%)
Nov 17, 2015 1.310 1.330 1.330 1.330 18,300 +0.04(+3.10%)
Nov 16, 2015 1.300 1.340 1.290 1.290 2,707 -0.05(-3.73%)
Nov 12, 2015 1.340 1.340 1.340 1.340 1,000 -0.01(-0.74%)
Nov 11, 2015 1.291 1.350 1.290 1.350 5,989 +0.00(+0.00%)
Nov 09, 2015 1.350 1.350 1.350 1.350 20 +0.00(+0.00%)
Nov 06, 2015 1.350 1.350 1.320 1.350 3,817 +0.00(+0.00%)
Nov 05, 2015 1.350 1.350 1.260 1.350 3,800 +0.00(+0.00%)
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.