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

Badger Meter (NY: BMI )

178.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2006 10.34 10.70 10.28 10.63 125,315 +0.26(+2.52%)
Oct 30, 2006 10.12 10.41 10.09 10.37 65,268 +0.21(+2.07%)
Oct 27, 2006 10.53 10.53 10.12 10.16 96,359 -0.37(-3.56%)
Oct 26, 2006 9.754 10.53 9.644 10.53 191,058 +0.85(+8.79%)
Oct 25, 2006 9.522 9.691 9.459 9.682 54,350 +0.19(+2.04%)
Oct 24, 2006 9.598 9.598 9.349 9.489 85,916 -0.01(-0.09%)
Oct 23, 2006 9.564 9.649 9.354 9.497 86,391 -0.16(-1.66%)
Oct 20, 2006 9.775 9.796 9.451 9.657 81,882 -0.22(-2.26%)
Oct 19, 2006 9.312 9.901 9.265 9.880 151,185 +0.52(+5.58%)
Oct 18, 2006 10.26 9.838 9.269 9.358 110,600 -0.10(-1.07%)
Oct 17, 2006 9.556 9.556 8.932 9.459 282,433 -0.12(-1.23%)
Oct 16, 2006 9.320 9.628 9.236 9.577 124,365 +0.31(+3.32%)
Oct 13, 2006 9.080 9.312 9.080 9.269 161,627 +0.00(+0.05%)
Oct 12, 2006 9.232 9.467 9.017 9.265 154,507 +0.04(+0.41%)
Oct 11, 2006 9.240 9.333 9.059 9.227 187,972 -0.01(-0.14%)
Oct 10, 2006 9.269 9.396 8.848 9.240 213,605 -0.05(-0.50%)
Oct 09, 2006 9.312 9.438 9.269 9.286 75,473 -0.21(-2.22%)
Oct 06, 2006 9.577 9.607 9.210 9.497 141,928 -0.15(-1.53%)
Oct 05, 2006 9.712 9.724 9.539 9.644 217,165 -0.08(-0.87%)
Oct 04, 2006 9.771 9.838 9.691 9.729 107,751 -0.04(-0.43%)
Oct 03, 2006 9.712 9.901 9.691 9.771 163,052 +0.01(+0.09%)
Oct 02, 2006 10.32 10.32 9.758 9.762 149,998 -0.85(-8.02%)
Sep 29, 2006 10.83 10.95 10.55 10.61 83,780 -0.22(-2.02%)
Sep 28, 2006 10.15 10.83 10.02 10.83 199,602 +0.67(+6.55%)
Sep 27, 2006 9.691 10.39 9.691 10.17 262,022 +0.28(+2.81%)
Sep 26, 2006 9.691 10.04 9.691 9.889 68,828 -0.12(-1.18%)
Sep 25, 2006 9.754 10.14 9.691 10.01 45,331 +0.16(+1.58%)
Sep 22, 2006 9.901 9.923 9.775 9.851 95,885 -0.18(-1.81%)
Sep 21, 2006 10.26 10.49 9.901 10.03 108,226 -0.16(-1.53%)
Sep 20, 2006 9.986 10.23 9.923 10.19 78,559 +0.26(+2.63%)
Sep 19, 2006 9.876 9.965 9.720 9.927 84,018 +0.03(+0.26%)
Sep 18, 2006 9.847 9.982 9.771 9.901 231,643 +0.13(+1.38%)
Sep 15, 2006 9.948 9.952 9.729 9.767 182,276 -0.13(-1.32%)
Sep 14, 2006 9.859 9.965 9.720 9.897 55,537 +0.02(+0.17%)
Sep 13, 2006 9.691 9.998 9.691 9.880 183,700 +0.13(+1.34%)
Sep 12, 2006 9.691 10.07 9.687 9.750 80,457 +0.06(+0.61%)
Sep 11, 2006 9.901 9.901 9.687 9.691 57,436 -0.21(-2.13%)
Sep 08, 2006 9.733 10.01 9.729 9.901 102,530 +0.21(+2.22%)
Sep 07, 2006 10.22 10.22 9.564 9.687 182,039 -0.62(-6.05%)
Sep 06, 2006 10.70 10.70 10.11 10.31 89,714 -0.46(-4.23%)
Sep 05, 2006 10.53 10.95 10.43 10.77 66,929 -0.01(-0.12%)
Sep 01, 2006 10.93 10.95 10.77 10.78 85,916 -0.25(-2.25%)
Aug 31, 2006 11.17 11.38 11.00 11.03 178,241 +0.09(+0.85%)
Aug 30, 2006 10.70 10.99 10.55 10.93 125,552 +0.27(+2.57%)
Aug 29, 2006 10.28 10.69 10.22 10.66 92,562 +0.24(+2.26%)
Aug 28, 2006 10.62 10.62 10.39 10.42 48,179 -0.10(-0.92%)
Aug 25, 2006 10.53 10.84 10.46 10.52 67,404 -0.07(-0.68%)
Aug 24, 2006 10.66 10.66 10.26 10.59 135,046 +0.01(+0.12%)
Aug 23, 2006 10.76 11.08 10.47 10.58 113,448 -0.18(-1.65%)
Aug 22, 2006 10.79 11.09 10.58 10.76 123,653 -0.03(-0.31%)
Aug 21, 2006 10.68 10.88 10.43 10.79 92,087 +0.11(+1.03%)
Aug 18, 2006 11.48 11.48 10.40 10.68 88,052 +0.03(+0.28%)
Aug 17, 2006 10.40 11.03 10.38 10.65 108,938 +0.26(+2.47%)
Aug 16, 2006 9.965 10.53 9.851 10.39 202,450 +0.43(+4.31%)
Aug 15, 2006 9.585 9.990 9.501 9.965 120,568 +0.54(+5.77%)
Aug 14, 2006 9.337 9.674 9.269 9.421 153,321 +0.19(+2.05%)
Aug 11, 2006 9.371 9.408 9.151 9.232 71,439 -0.13(-1.44%)
Aug 10, 2006 9.143 9.375 9.059 9.366 73,575 +0.22(+2.44%)
Aug 09, 2006 9.333 9.366 9.139 9.143 76,897 -0.03(-0.28%)
Aug 08, 2006 9.480 9.480 9.101 9.168 77,609 -0.08(-0.87%)
Aug 07, 2006 8.996 9.261 8.996 9.248 96,834 +0.17(+1.86%)
Aug 04, 2006 9.522 9.535 8.890 9.080 87,103 -0.29(-3.15%)
Aug 03, 2006 9.522 9.665 9.059 9.375 125,552 -0.04(-0.40%)
Aug 02, 2006 9.059 9.594 9.059 9.413 132,909 +0.43(+4.78%)
Aug 01, 2006 9.143 9.143 8.764 8.983 129,112 -0.19(-2.02%)
Jul 31, 2006 8.785 9.173 8.684 9.168 191,295 +0.30(+3.37%)
Jul 28, 2006 8.996 8.996 8.658 8.869 103,954 +0.15(+1.69%)
Jul 27, 2006 9.008 9.063 8.680 8.722 158,542 -0.27(-3.04%)
Jul 26, 2006 8.890 9.059 8.890 8.996 118,906 -0.23(-2.51%)
Jul 25, 2006 9.286 9.354 9.000 9.227 430,058 -0.03(-0.27%)
Jul 24, 2006 9.480 9.585 9.059 9.253 304,743 -0.05(-0.50%)
Jul 21, 2006 9.800 9.960 9.059 9.299 362,891 -0.50(-5.12%)
Jul 20, 2006 11.57 11.57 9.691 9.800 208,621 -0.97(-9.00%)
Jul 19, 2006 10.38 10.95 10.38 10.77 181,801 +0.39(+3.73%)
Jul 18, 2006 9.796 10.49 9.615 10.38 83,306 +0.64(+6.53%)
Jul 17, 2006 9.598 9.872 9.585 9.746 170,646 -0.16(-1.57%)
Jul 14, 2006 10.26 10.27 9.691 9.901 76,660 -0.27(-2.65%)
Jul 13, 2006 10.79 10.79 10.12 10.17 103,954 -0.62(-5.70%)
Jul 12, 2006 11.40 11.50 10.79 10.79 74,999 -0.62(-5.39%)
Jul 11, 2006 11.17 11.40 10.83 11.40 83,780 +0.18(+1.61%)
Jul 10, 2006 11.17 11.27 11.17 11.22 67,641 +0.16(+1.45%)
Jul 07, 2006 11.27 11.49 10.95 11.06 79,983 -0.21(-1.87%)
Jul 06, 2006 11.06 11.28 10.99 11.27 81,882 +0.21(+1.91%)
Jul 05, 2006 11.25 11.25 10.87 11.06 164,476 -0.27(-2.38%)
Jul 03, 2006 11.27 11.38 11.22 11.33 69,303 -0.05(-0.41%)
Jun 30, 2006 11.27 11.40 10.97 11.38 445,485 +0.11(+1.01%)
Jun 29, 2006 10.95 11.46 10.87 11.26 311,389 +0.46(+4.21%)
Jun 28, 2006 10.14 10.83 9.944 10.81 235,203 +0.67(+6.61%)
Jun 27, 2006 10.55 10.68 10.13 10.14 75,236 -0.31(-2.98%)
Jun 26, 2006 10.53 10.53 10.13 10.45 79,033 +0.13(+1.22%)
Jun 23, 2006 10.53 10.53 9.847 10.32 109,413 -0.23(-2.16%)
Jun 22, 2006 10.74 10.74 10.39 10.55 136,944 -0.11(-1.07%)
Jun 21, 2006 10.53 10.82 10.45 10.66 123,653 +0.24(+2.26%)
Jun 20, 2006 10.22 10.53 9.830 10.43 178,479 +0.84(+8.79%)
Jun 19, 2006 10.01 10.22 9.577 9.585 147,862 -0.48(-4.77%)
Jun 16, 2006 10.24 10.42 9.691 10.07 412,258 +4.96(+97.11%)
Jun 15, 2006 4.730 5.161 4.710 5.107 171,358 +0.40(+8.53%)
Jun 14, 2006 4.725 4.913 4.550 4.705 190,820 +0.09(+1.87%)
Jun 13, 2006 4.930 4.988 4.582 4.619 379,268 -0.31(-6.30%)
Jun 12, 2006 5.326 5.326 4.898 4.930 254,902 -0.40(-7.44%)
Jun 09, 2006 5.635 5.635 5.319 5.326 168,510 -0.23(-4.13%)
Jun 08, 2006 5.869 5.869 5.270 5.555 159,491 -0.26(-4.49%)
Jun 07, 2006 5.730 5.999 5.654 5.817 124,840 +0.18(+3.25%)
Jun 06, 2006 5.675 5.675 5.504 5.633 153,795 -0.04(-0.74%)
Jun 05, 2006 6.188 6.188 5.675 5.675 89,714 -0.50(-8.02%)
Jun 02, 2006 6.162 6.292 6.137 6.170 87,340 +0.11(+1.77%)
Jun 01, 2006 5.793 6.063 5.793 6.063 119,618 +0.25(+4.28%)
May 31, 2006 5.767 6.001 5.715 5.814 125,315 +0.10(+1.75%)
May 30, 2006 6.109 6.241 5.714 5.714 181,801 -0.21(-3.49%)
May 26, 2006 5.625 5.978 5.583 5.921 138,606 +0.32(+5.76%)
May 25, 2006 5.551 5.626 5.530 5.599 81,644 +0.07(+1.18%)
May 24, 2006 5.630 5.630 5.372 5.533 135,758 -0.07(-1.31%)
May 23, 2006 5.899 5.958 5.593 5.607 91,612 -0.16(-2.78%)
May 22, 2006 5.762 5.793 5.608 5.767 83,068 +0.01(+0.09%)
May 19, 2006 5.752 5.872 5.664 5.762 90,663 +0.01(+0.16%)
May 18, 2006 5.783 5.809 5.751 5.752 118,669 -0.01(-0.26%)
May 17, 2006 5.909 5.909 5.757 5.767 78,321 -0.12(-1.97%)
May 16, 2006 5.983 6.095 5.804 5.883 148,574 -0.08(-1.33%)
May 15, 2006 6.215 6.215 5.801 5.962 103,479 -0.21(-3.41%)
May 12, 2006 6.215 6.262 5.793 6.173 177,055 -0.07(-1.08%)
May 11, 2006 6.584 6.594 6.240 6.240 79,745 -0.35(-5.25%)
May 10, 2006 6.610 6.671 6.547 6.586 77,372 -0.05(-0.75%)
May 09, 2006 6.636 6.636 6.584 6.635 66,929 +0.03(+0.38%)
May 08, 2006 6.626 6.636 6.592 6.610 61,233 -0.01(-0.11%)
May 05, 2006 6.662 6.715 6.577 6.617 83,068 +0.00(+0.03%)
May 04, 2006 6.599 6.705 6.583 6.615 157,118 +0.04(+0.54%)
May 03, 2006 6.741 6.777 6.563 6.579 140,030 -0.27(-3.91%)
May 02, 2006 6.939 6.994 6.768 6.847 139,080 +0.01(+0.18%)
May 01, 2006 6.531 6.948 6.531 6.834 278,161 +0.34(+5.19%)
Apr 28, 2006 6.503 6.626 6.405 6.497 175,156 +0.20(+3.23%)
Apr 27, 2006 6.320 6.452 6.229 6.294 115,821 -0.05(-0.73%)
Apr 26, 2006 6.436 6.583 6.316 6.340 167,086 -0.08(-1.23%)
Apr 25, 2006 6.515 6.540 6.215 6.419 166,137 -0.12(-1.87%)
Apr 24, 2006 6.404 6.568 6.373 6.541 195,092 +0.18(+2.88%)
Apr 21, 2006 6.109 6.379 6.090 6.358 164,713 +0.27(+4.50%)
Apr 20, 2006 6.004 6.110 6.004 6.084 240,187 +0.08(+1.33%)
Apr 19, 2006 5.962 6.109 5.946 6.004 273,889 +0.17(+3.00%)
Apr 18, 2006 5.662 5.868 5.642 5.829 125,789 +0.17(+3.05%)
Apr 17, 2006 5.614 5.735 5.614 5.656 103,005 +0.04(+0.66%)
Apr 13, 2006 5.619 5.640 5.588 5.620 59,809 +0.00(+0.02%)
Apr 12, 2006 5.688 5.712 5.556 5.619 125,315 -0.10(-1.68%)
Apr 11, 2006 5.939 5.941 5.688 5.714 105,378 -0.25(-4.12%)
Apr 10, 2006 5.857 6.004 5.845 5.960 50,790 +0.12(+2.13%)
Apr 07, 2006 5.978 6.004 5.746 5.836 67,404 -0.17(-2.81%)
Apr 06, 2006 5.983 6.004 5.983 6.004 35,600 -0.02(-0.31%)
Apr 05, 2006 6.004 6.036 5.948 6.023 178,479 +0.01(+0.23%)
Apr 04, 2006 6.004 6.036 5.979 6.009 117,720 +0.03(+0.51%)
Apr 03, 2006 6.004 6.057 5.951 5.979 68,828 -0.02(-0.39%)
Mar 31, 2006 5.883 6.030 5.883 6.002 84,967 +0.15(+2.48%)
Mar 30, 2006 5.951 6.103 5.857 5.857 173,732 -0.09(-1.59%)
Mar 29, 2006 6.172 6.304 5.930 5.951 255,851 -0.19(-3.15%)
Mar 28, 2006 6.083 6.241 6.083 6.145 112,973 +0.07(+1.11%)
Mar 27, 2006 6.030 6.109 5.978 6.078 76,897 +0.02(+0.35%)
Mar 24, 2006 5.920 6.086 5.919 6.057 60,758 +0.14(+2.31%)
Mar 23, 2006 5.968 6.004 5.847 5.920 66,929 -0.05(-0.81%)
Mar 22, 2006 5.925 6.109 5.877 5.968 97,309 +0.07(+1.18%)
Mar 21, 2006 5.994 6.109 5.899 5.899 70,727 -0.10(-1.70%)
Mar 20, 2006 5.978 6.034 5.915 6.001 73,575 +0.05(+0.81%)
Mar 17, 2006 6.029 6.029 5.952 5.952 197,940 -0.08(-1.34%)
Mar 16, 2006 5.846 6.157 5.846 6.034 65,505 +0.17(+2.89%)
Mar 15, 2006 5.888 5.899 5.846 5.864 52,214 +0.00(+0.00%)
Mar 14, 2006 5.737 5.898 5.737 5.864 174,681 +0.13(+2.22%)
Mar 13, 2006 5.688 5.783 5.688 5.737 34,176 +0.05(+0.85%)
Mar 10, 2006 5.625 5.688 5.605 5.688 37,974 +0.04(+0.75%)
Mar 09, 2006 5.740 5.782 5.646 5.646 60,284 -0.09(-1.65%)
Mar 08, 2006 5.523 5.741 5.442 5.741 52,689 +0.24(+4.41%)
Mar 07, 2006 5.679 5.679 5.433 5.498 85,442 -0.19(-3.35%)
Mar 06, 2006 5.783 5.783 5.688 5.689 64,556 -0.11(-1.89%)
Mar 03, 2006 5.762 5.899 5.714 5.799 81,644 +0.01(+0.18%)
Mar 02, 2006 5.951 6.030 5.714 5.788 79,745 -0.14(-2.31%)
Mar 01, 2006 5.651 5.947 5.635 5.925 120,568 +0.30(+5.26%)
Feb 28, 2006 5.843 5.846 5.596 5.629 56,961 -0.21(-3.66%)
Feb 27, 2006 5.978 6.157 5.588 5.843 313,762 -0.06(-0.95%)
Feb 24, 2006 5.676 5.899 5.651 5.899 75,948 +0.23(+4.11%)
Feb 23, 2006 5.504 5.830 5.477 5.666 79,745 +0.14(+2.46%)
Feb 22, 2006 5.288 5.792 5.288 5.530 178,953 +0.27(+5.11%)
Feb 21, 2006 5.851 5.898 5.177 5.261 269,142 -0.62(-10.48%)
Feb 17, 2006 6.004 6.157 5.709 5.878 199,839 -0.10(-1.67%)
Feb 16, 2006 5.783 6.109 5.731 5.978 236,864 +0.26(+4.47%)
Feb 15, 2006 5.417 5.849 5.393 5.722 199,364 +0.30(+5.62%)
Feb 14, 2006 5.362 5.437 5.350 5.417 83,543 +0.08(+1.48%)
Feb 13, 2006 5.362 5.371 5.298 5.338 51,265 -0.02(-0.43%)
Feb 10, 2006 5.331 5.392 5.288 5.362 65,505 +0.06(+1.07%)
Feb 09, 2006 5.212 5.346 5.204 5.305 106,327 +0.12(+2.27%)
Feb 08, 2006 5.172 5.212 5.167 5.187 125,315 -0.03(-0.53%)
Feb 07, 2006 5.403 5.403 5.213 5.214 74,524 -0.20(-3.70%)
Feb 06, 2006 5.425 5.425 5.031 5.414 196,042 -0.02(-0.41%)
Feb 03, 2006 5.438 5.438 5.435 5.436 84,018 -0.00(-0.04%)
Feb 02, 2006 5.435 5.442 5.435 5.438 89,239 +0.00(+0.06%)
Feb 01, 2006 5.465 5.472 5.435 5.435 119,618 -0.03(-0.54%)
Jan 31, 2006 5.436 5.520 5.435 5.465 75,473 +0.01(+0.25%)
Jan 30, 2006 5.394 5.535 5.394 5.451 155,694 +0.06(+1.05%)
Jan 27, 2006 5.235 5.457 5.197 5.394 143,827 +0.16(+3.04%)
Jan 26, 2006 5.057 5.319 5.056 5.235 139,555 +0.18(+3.52%)
Jan 25, 2006 5.019 5.082 4.995 5.057 140,504 +0.01(+0.29%)
Jan 24, 2006 5.117 5.193 4.951 5.042 138,131 -0.10(-1.95%)
Jan 23, 2006 4.951 5.235 4.901 5.142 93,511 +0.19(+3.87%)
Jan 20, 2006 5.052 5.056 4.819 4.951 111,074 -0.10(-2.00%)
Jan 19, 2006 4.945 5.082 4.898 5.052 117,245 +0.17(+3.56%)
Jan 18, 2006 4.835 4.951 4.794 4.878 103,954 +0.03(+0.70%)
Jan 17, 2006 4.803 4.898 4.741 4.844 76,897 -0.01(-0.11%)
Jan 13, 2006 4.756 4.882 4.756 4.850 123,891 +0.07(+1.41%)
Jan 12, 2006 4.731 4.852 4.667 4.782 265,345 +0.04(+0.89%)
Jan 11, 2006 4.719 4.950 4.556 4.740 238,763 +0.02(+0.45%)
Jan 10, 2006 4.656 4.845 4.646 4.719 155,694 +0.00(+0.00%)
Jan 09, 2006 4.450 4.733 4.450 4.719 92,562 +0.31(+7.05%)
Jan 06, 2006 4.150 4.466 4.150 4.408 58,860 +0.22(+5.28%)
Jan 05, 2006 4.187 4.203 4.184 4.187 35,600 -0.01(-0.18%)
Jan 04, 2006 4.182 4.240 4.146 4.194 188,921 +0.02(+0.50%)
Jan 03, 2006 4.129 4.213 4.110 4.173 134,808 +0.04(+0.97%)
Dec 30, 2005 4.192 4.192 4.129 4.133 35,126 -0.07(-1.65%)
Dec 29, 2005 4.192 4.266 4.192 4.203 103,005 +0.01(+0.25%)
Dec 28, 2005 4.166 4.203 4.166 4.192 146,200 +0.00(+0.03%)
Dec 27, 2005 4.161 4.205 4.130 4.191 29,430 -0.02(-0.52%)
Dec 23, 2005 4.212 4.213 4.134 4.213 18,987 +0.01(+0.20%)
Dec 22, 2005 4.177 4.213 4.177 4.205 21,835 +0.05(+1.29%)
Dec 21, 2005 4.198 4.212 4.124 4.151 65,980 -0.03(-0.66%)
Dec 20, 2005 4.282 4.282 4.171 4.179 46,043 -0.12(-2.89%)
Dec 19, 2005 4.443 4.456 4.260 4.303 73,100 -0.14(-3.15%)
Dec 16, 2005 4.398 4.476 4.382 4.443 184,175 +0.09(+2.16%)
Dec 15, 2005 4.581 4.581 4.322 4.349 74,049 -0.21(-4.69%)
Dec 14, 2005 4.470 4.598 4.470 4.563 93,511 +0.10(+2.19%)
Dec 13, 2005 4.470 4.471 4.442 4.465 40,822 -0.00(-0.02%)
Dec 12, 2005 4.471 4.471 4.425 4.466 175,631 +0.01(+0.24%)
Dec 09, 2005 4.424 4.477 4.417 4.456 147,624 +0.06(+1.32%)
Dec 08, 2005 4.392 4.467 4.335 4.398 62,657 -0.02(-0.36%)
Dec 07, 2005 4.424 4.517 4.411 4.414 83,543 -0.01(-0.24%)
Dec 06, 2005 4.241 4.464 4.241 4.424 178,953 +0.16(+3.68%)
Dec 05, 2005 4.224 4.278 4.092 4.267 204,111 -0.05(-1.10%)
Dec 02, 2005 4.306 4.324 4.264 4.314 144,302 +0.03(+0.64%)
Dec 01, 2005 4.134 4.324 4.131 4.287 58,860 +0.16(+3.99%)
Nov 30, 2005 4.224 4.285 4.080 4.123 130,061 -0.13(-3.12%)
Nov 29, 2005 4.228 4.370 4.213 4.256 90,188 -0.01(-0.32%)
Nov 28, 2005 4.503 4.508 4.244 4.269 103,005 -0.23(-5.08%)
Nov 25, 2005 4.607 4.607 4.498 4.498 21,835 -0.11(-2.38%)
Nov 23, 2005 4.503 4.731 4.503 4.607 107,751 +0.13(+2.84%)
Nov 22, 2005 4.329 4.535 4.324 4.480 181,801 +0.16(+3.63%)
Nov 21, 2005 4.087 4.331 3.955 4.323 186,073 +0.42(+10.89%)
Nov 18, 2005 3.839 3.949 3.839 3.898 213,605 +0.11(+2.98%)
Nov 17, 2005 3.766 3.858 3.718 3.786 162,814 +0.07(+1.87%)
Nov 16, 2005 3.739 3.748 3.666 3.716 48,891 +0.00(+0.00%)
Nov 15, 2005 3.718 3.779 3.676 3.716 106,327 -0.02(-0.62%)
Nov 14, 2005 3.705 3.739 3.692 3.739 183,225 +0.02(+0.62%)
Nov 11, 2005 3.639 3.782 3.639 3.716 51,739 +0.06(+1.73%)
Nov 10, 2005 3.792 3.792 3.540 3.653 167,561 -0.14(-3.67%)
Nov 09, 2005 3.581 3.888 3.573 3.792 298,098 +0.25(+7.14%)
Nov 08, 2005 3.602 3.615 3.530 3.539 224,997 -0.12(-3.28%)
Nov 07, 2005 3.766 3.766 3.629 3.659 99,682 -0.09(-2.53%)
Nov 04, 2005 3.810 3.810 3.754 3.754 21,360 -0.06(-1.47%)
Nov 03, 2005 3.834 3.858 3.808 3.810 54,113 +0.01(+0.36%)
Nov 02, 2005 3.629 3.834 3.404 3.796 165,662 +0.19(+5.16%)
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.