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

Blonder Tongue Laboratories (NY: BDR )

0.3050 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 24, 2022 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 30, 2015 0.4800 0.4800 0.4800 0.4800 975 +0.02(+4.35%)
Oct 29, 2015 0.4700 0.4796 0.3820 0.4600 38,854 -0.03(-6.12%)
Oct 28, 2015 0.4600 0.5300 0.4600 0.4900 44,069 +0.05(+11.36%)
Oct 27, 2015 0.5500 0.5500 0.4220 0.4400 42,459 -0.01(-2.24%)
Oct 26, 2015 0.5500 0.5500 0.4500 0.4501 23,707 -0.02(-4.25%)
Oct 23, 2015 0.5000 0.5000 0.4701 0.4701 15,125 -0.06(-11.29%)
Oct 22, 2015 0.5199 0.5299 0.4899 0.5299 15,496 +0.03(+6.00%)
Oct 21, 2015 0.4900 0.5200 0.4700 0.4999 108,053 -0.16(-24.26%)
Oct 20, 2015 0.7000 0.7500 0.6600 0.6600 128,500 -0.03(-5.02%)
Oct 19, 2015 0.6950 0.6950 0.6850 0.6949 450 +0.03(+4.28%)
Oct 16, 2015 0.6500 0.6664 0.6500 0.6664 760 -0.02(-3.42%)
Oct 15, 2015 0.7199 0.7199 0.6899 0.6900 572 +0.00(+0.00%)
Oct 14, 2015 0.7199 0.7199 0.6900 0.6900 2,149 -0.03(-4.17%)
Oct 13, 2015 0.6999 0.7273 0.6750 0.7200 67,837 +0.02(+2.87%)
Oct 12, 2015 0.6700 0.7000 0.6400 0.6999 44,200 +0.05(+7.68%)
Oct 09, 2015 0.6700 0.6700 0.6500 0.6500 6,996 -0.02(-2.99%)
Oct 08, 2015 0.6700 0.6795 0.6550 0.6700 12,730 +0.03(+4.69%)
Oct 07, 2015 0.6500 0.6500 0.6397 0.6400 4,058 +0.01(+1.59%)
Oct 06, 2015 0.6101 0.6490 0.6101 0.6300 11,711 -0.01(-1.56%)
Oct 05, 2015 0.6500 0.6799 0.6201 0.6400 5,123 -0.01(-1.54%)
Oct 02, 2015 0.6800 0.6954 0.6499 0.6500 2,500 +0.00(+0.02%)
Oct 01, 2015 0.6400 0.6499 0.6400 0.6499 600 -0.00(-0.02%)
Sep 30, 2015 0.6360 0.6500 0.6201 0.6500 14,275 +0.01(+1.56%)
Sep 29, 2015 0.6397 0.6400 0.6000 0.6400 29,525 -0.04(-5.88%)
Sep 28, 2015 0.6600 0.6873 0.6401 0.6800 17,549 +0.00(+0.00%)
Sep 25, 2015 0.6600 0.6899 0.6600 0.6800 2,640 -0.01(-1.45%)
Sep 24, 2015 0.8000 0.8000 0.6401 0.6900 56,152 -0.14(-16.88%)
Sep 23, 2015 0.5700 0.8499 0.5499 0.8301 171,294 +0.26(+45.63%)
Sep 22, 2015 0.5700 0.5700 0.5700 0.5700 5,500 +0.01(+1.77%)
Sep 21, 2015 0.5428 0.5601 0.5428 0.5601 1,678 +0.02(+3.72%)
Sep 18, 2015 0.5600 0.6000 0.5300 0.5400 79,842 +0.01(+1.89%)
Sep 17, 2015 0.5570 0.5570 0.5300 0.5300 808 -0.05(-7.99%)
Sep 16, 2015 0.5779 0.5800 0.5204 0.5760 118,993 +0.03(+4.71%)
Sep 15, 2015 0.5200 0.5501 0.5200 0.5501 3,489 +0.03(+4.98%)
Sep 14, 2015 0.5400 0.5600 0.5202 0.5240 9,635 -0.03(-4.73%)
Sep 11, 2015 0.5400 0.5700 0.5400 0.5500 8,509 -0.01(-1.79%)
Sep 10, 2015 0.5400 0.5836 0.5302 0.5600 19,428 +0.01(+1.16%)
Sep 09, 2015 0.6300 0.6500 0.5421 0.5536 56,046 -0.04(-6.17%)
Sep 08, 2015 0.5900 0.6000 0.5700 0.5900 13,389 -0.02(-3.29%)
Sep 04, 2015 0.6300 0.6101 0.6101 0.6101 4,200 -0.02(-3.14%)
Sep 03, 2015 0.6300 0.6300 0.6100 0.6299 17,097 +0.02(+3.26%)
Sep 02, 2015 0.6190 0.6190 0.6099 0.6100 6,938 +0.03(+5.17%)
Sep 01, 2015 0.6190 0.6190 0.5800 0.5800 2,853 -0.03(-4.75%)
Aug 31, 2015 0.6100 0.6200 0.5800 0.6089 10,900 -0.00(-0.18%)
Aug 28, 2015 0.6200 0.6200 0.5700 0.6100 2,002 +0.01(+1.67%)
Aug 27, 2015 0.5999 0.6199 0.5999 0.6000 78,000 +0.03(+5.28%)
Aug 26, 2015 0.5210 0.5699 0.5210 0.5699 2,009 +0.03(+6.25%)
Aug 25, 2015 0.5500 0.5500 0.5101 0.5364 44,467 +0.08(+16.53%)
Aug 24, 2015 0.5200 0.5200 0.4603 0.4603 65,943 -0.08(-14.76%)
Aug 21, 2015 0.5701 0.5701 0.5320 0.5400 26,866 -0.05(-8.49%)
Aug 20, 2015 0.5900 0.6200 0.5900 0.5901 51,152 +0.00(+0.02%)
Aug 19, 2015 0.5900 0.6000 0.5880 0.5900 16,605 +0.01(+1.72%)
Aug 18, 2015 0.5800 0.5950 0.5716 0.5800 11,921 +0.00(+0.26%)
Aug 17, 2015 0.5790 0.5790 0.5501 0.5785 25,463 -0.00(-0.26%)
Aug 14, 2015 0.6501 0.7010 0.5000 0.5800 391,081 -0.26(-30.95%)
Aug 13, 2015 0.8200 0.8400 0.8200 0.8400 3,700 +0.00(+0.00%)
Aug 12, 2015 0.8420 0.8420 0.8078 0.8400 3,208 +0.01(+1.22%)
Aug 11, 2015 0.7961 0.8299 0.7961 0.8299 1,350 +0.02(+2.27%)
Aug 10, 2015 0.8000 0.8250 0.7999 0.8115 7,190 +0.00(+0.19%)
Aug 05, 2015 0.8000 0.8100 0.8100 0.8100 17,800 -0.02(-2.41%)
Aug 04, 2015 0.8300 0.8301 0.8200 0.8300 9,000 +0.01(+1.22%)
Aug 03, 2015 0.8300 0.8400 0.8200 0.8200 19,356 -0.01(-0.82%)
Jul 31, 2015 0.8042 0.8279 0.8001 0.8268 11,000 -0.00(-0.18%)
Jul 30, 2015 0.7900 0.8300 0.7900 0.8283 12,968 +0.03(+3.54%)
Jul 29, 2015 0.8200 0.8230 0.7920 0.8000 15,787 -0.03(-3.82%)
Jul 28, 2015 0.8221 0.8500 0.8000 0.8318 22,151 +0.04(+5.01%)
Jul 27, 2015 0.8001 0.8003 0.7921 0.7921 5,271 -0.03(-3.40%)
Jul 24, 2015 0.8045 0.8300 0.7921 0.8200 9,059 +0.00(+0.00%)
Jul 23, 2015 0.8300 0.8600 0.8200 0.8200 6,306 +0.02(+2.24%)
Jul 22, 2015 0.8900 0.8900 0.8020 0.8020 38,194 -0.05(-5.65%)
Jul 21, 2015 0.8650 0.8950 0.8200 0.8500 11,533 -0.07(-7.61%)
Jul 20, 2015 0.9000 0.9250 0.8801 0.9200 2,155 -0.00(-0.11%)
Jul 17, 2015 0.8700 0.9288 0.8402 0.9210 37,971 +0.03(+3.38%)
Jul 16, 2015 0.8800 0.8909 0.8300 0.8909 38,286 -0.02(-2.40%)
Jul 15, 2015 0.8070 0.9499 0.8050 0.9128 221,118 +0.11(+14.31%)
Jul 14, 2015 0.8000 0.8000 0.7901 0.7985 9,213 +0.01(+1.08%)
Jul 13, 2015 0.7803 0.8125 0.7800 0.7900 11,810 +0.01(+1.28%)
Jul 10, 2015 0.8000 0.8099 0.7702 0.7800 27,058 +0.02(+2.63%)
Jul 09, 2015 0.7526 0.7600 0.7526 0.7600 323 +0.00(+0.00%)
Jul 08, 2015 0.7301 0.7600 0.7301 0.7600 3,701 +0.01(+1.33%)
Jul 07, 2015 0.7515 0.7699 0.7400 0.7500 13,927 -0.02(-2.39%)
Jul 06, 2015 0.7401 0.7800 0.7400 0.7684 1,823 +0.03(+3.84%)
Jul 02, 2015 0.7400 0.7400 0.7400 0.7400 100 -0.03(-3.41%)
Jul 01, 2015 0.7610 0.7661 0.7602 0.7661 5,000 -0.00(-0.51%)
Jun 30, 2015 0.7730 0.7800 0.7700 0.7700 1,800 +0.00(+0.18%)
Jun 29, 2015 0.7800 0.7800 0.7500 0.7686 8,403 -0.03(-3.93%)
Jun 26, 2015 0.7801 0.8100 0.7498 0.8000 42,724 -0.03(-3.61%)
Jun 25, 2015 0.8200 0.8398 0.7800 0.8300 13,051 +0.03(+3.75%)
Jun 24, 2015 0.7800 0.8000 0.7500 0.8000 42,973 +0.03(+3.88%)
Jun 23, 2015 0.8420 0.8420 0.7620 0.7701 13,472 -0.04(-4.93%)
Jun 22, 2015 0.8001 0.8420 0.8000 0.8100 7,101 +0.01(+1.25%)
Jun 19, 2015 0.8103 0.8199 0.8000 0.8000 11,821 -0.01(-1.23%)
Jun 18, 2015 0.8000 0.8594 0.8000 0.8100 22,732 +0.01(+1.25%)
Jun 17, 2015 0.8000 0.8500 0.8000 0.8000 18,893 -0.00(-0.17%)
Jun 16, 2015 0.8200 0.8240 0.7854 0.8014 11,069 +0.00(+0.17%)
Jun 15, 2015 0.8559 0.8559 0.8000 0.8000 1,330 -0.06(-6.98%)
Jun 12, 2015 0.9000 0.9000 0.8600 0.8600 17,575 +0.01(+1.53%)
Jun 11, 2015 0.7690 0.8900 0.7501 0.8470 52,042 +0.06(+7.36%)
Jun 10, 2015 0.7890 0.7890 0.7700 0.7889 23,053 -0.04(-4.95%)
Jun 09, 2015 0.7725 0.8300 0.7604 0.8300 8,387 +0.06(+7.50%)
Jun 08, 2015 0.7898 0.7997 0.7703 0.7721 29,467 -0.04(-4.68%)
Jun 05, 2015 0.8500 0.8500 0.7600 0.8100 115,837 -0.05(-5.81%)
Jun 04, 2015 0.9180 0.9180 0.8500 0.8600 45,373 -0.08(-8.51%)
Jun 03, 2015 0.7810 0.9500 0.7810 0.9400 473,644 +0.13(+16.58%)
Jun 02, 2015 0.7600 0.8149 0.7403 0.8063 202,716 +0.07(+8.97%)
Jun 01, 2015 0.7611 0.7701 0.7002 0.7399 51,868 -0.03(-3.91%)
May 29, 2015 0.7400 0.8100 0.7396 0.7700 263,465 +0.05(+6.94%)
May 28, 2015 0.6601 0.7200 0.6601 0.7200 69,222 +0.02(+3.00%)
May 27, 2015 0.6900 0.7000 0.6513 0.6990 30,511 +0.02(+2.79%)
May 26, 2015 0.6700 0.7000 0.6500 0.6800 62,447 +0.01(+1.45%)
May 22, 2015 0.6800 0.6703 0.6703 0.6703 54,900 -0.02(-2.86%)
May 21, 2015 0.7000 0.7000 0.6802 0.6900 26,716 -0.01(-1.41%)
May 20, 2015 0.6800 0.7050 0.6800 0.6999 19,775 -0.00(-0.28%)
May 19, 2015 0.7000 0.7090 0.6800 0.7019 66,172 +0.00(+0.27%)
May 18, 2015 0.7100 0.7100 0.6863 0.7000 39,050 -0.01(-1.41%)
May 15, 2015 0.7150 0.7150 0.7000 0.7100 39,300 -0.01(-1.25%)
May 14, 2015 0.7100 0.7322 0.6400 0.7190 188,373 -0.04(-5.33%)
May 13, 2015 0.7400 0.7596 0.7400 0.7595 8,538 +0.02(+2.77%)
May 12, 2015 0.7500 0.7500 0.7390 0.7390 37,470 -0.01(-1.47%)
May 11, 2015 0.7514 0.7514 0.7500 0.7500 5,150 -0.02(-2.31%)
May 08, 2015 0.7699 0.7699 0.7141 0.7677 34,461 +0.01(+1.40%)
May 07, 2015 0.7568 0.7799 0.7501 0.7571 26,134 -0.00(-0.25%)
May 06, 2015 0.7800 0.7800 0.7500 0.7590 15,394 -0.02(-2.99%)
May 05, 2015 0.7600 0.7824 0.7600 0.7824 18,443 -0.01(-0.96%)
May 04, 2015 0.7610 0.7900 0.7601 0.7900 35,384 +0.03(+3.61%)
May 01, 2015 0.7774 0.7806 0.7600 0.7625 73,373 -0.02(-2.19%)
Apr 30, 2015 0.7945 0.7945 0.7601 0.7796 109,622 -0.02(-2.55%)
Apr 29, 2015 0.8400 0.8400 0.7700 0.8000 56,886 -0.03(-3.61%)
Apr 28, 2015 0.7600 0.8300 0.7422 0.8300 121,354 +0.08(+10.67%)
Apr 27, 2015 0.7600 0.7800 0.7500 0.7500 23,375 -0.02(-2.60%)
Apr 24, 2015 0.7700 0.7728 0.7600 0.7700 36,585 +0.00(+0.00%)
Apr 23, 2015 0.8400 0.8400 0.7700 0.7700 75,551 -0.03(-3.75%)
Apr 22, 2015 0.7500 0.8100 0.7300 0.8000 174,345 +0.05(+6.03%)
Apr 21, 2015 0.8000 0.8079 0.7500 0.7545 123,660 -0.05(-5.72%)
Apr 20, 2015 0.8000 0.8400 0.7902 0.8003 119,126 -0.01(-1.19%)
Apr 17, 2015 0.8132 0.8132 0.7920 0.8099 67,472 -0.00(-0.01%)
Apr 16, 2015 0.8200 0.8700 0.8000 0.8100 94,262 -0.01(-1.60%)
Apr 15, 2015 0.8500 0.8900 0.8164 0.8232 139,927 -0.04(-4.83%)
Apr 14, 2015 0.9599 0.9790 0.8600 0.8650 311,835 -0.04(-4.11%)
Apr 13, 2015 0.7810 0.9300 0.7700 0.9021 506,008 +0.11(+14.19%)
Apr 10, 2015 0.8100 0.8179 0.7800 0.7900 89,140 -0.02(-1.86%)
Apr 09, 2015 0.8260 0.8260 0.8000 0.8050 30,390 -0.01(-0.62%)
Apr 08, 2015 0.8200 0.8299 0.8038 0.8100 52,068 +0.00(+0.00%)
Apr 07, 2015 0.8569 0.8728 0.8000 0.8100 411,532 -0.04(-5.26%)
Apr 06, 2015 0.9600 0.9600 0.8500 0.8550 186,487 -0.08(-8.65%)
Apr 02, 2015 0.9700 0.9360 0.9360 0.9360 146,900 +0.01(+0.65%)
Apr 01, 2015 0.9800 1.030 0.9200 0.9300 247,075 -0.03(-3.12%)
Mar 31, 2015 1.710 1.718 0.8800 0.9600 1,477,083 -0.76(-44.19%)
Mar 30, 2015 1.740 1.760 1.710 1.720 36,100 -0.01(-0.64%)
Mar 27, 2015 1.750 1.758 1.730 1.731 23,047 +0.02(+1.23%)
Mar 26, 2015 1.710 1.780 1.736 1.710 48,796 -0.03(-1.52%)
Mar 25, 2015 1.820 1.860 1.735 1.736 61,623 -0.10(-5.63%)
Mar 24, 2015 1.720 1.880 1.720 1.840 179,268 +0.07(+3.95%)
Mar 23, 2015 1.750 1.780 1.740 1.770 7,790 +0.06(+3.51%)
Mar 20, 2015 1.650 1.810 1.650 1.710 100,155 +0.07(+4.00%)
Mar 19, 2015 1.600 1.650 1.600 1.644 14,058 +0.00(+0.26%)
Mar 18, 2015 1.650 1.650 1.630 1.640 15,025 -0.05(-2.96%)
Mar 17, 2015 1.670 1.690 1.670 1.690 13,926 +0.04(+2.42%)
Mar 16, 2015 1.690 1.690 1.610 1.650 35,280 -0.05(-2.94%)
Mar 13, 2015 1.680 1.700 1.610 1.700 30,766 +0.03(+1.80%)
Mar 12, 2015 1.650 1.710 1.650 1.670 10,849 +0.04(+2.45%)
Mar 11, 2015 1.645 1.650 1.620 1.630 9,568 +0.00(+0.00%)
Mar 10, 2015 1.650 1.710 1.610 1.630 75,730 -0.04(-2.40%)
Mar 09, 2015 1.740 1.790 1.660 1.670 64,849 -0.06(-3.47%)
Mar 06, 2015 1.760 1.770 1.720 1.730 10,225 -0.04(-2.26%)
Mar 05, 2015 1.830 1.830 1.700 1.770 63,597 -0.03(-1.67%)
Mar 04, 2015 1.730 1.810 1.730 1.800 12,439 +0.07(+4.05%)
Mar 03, 2015 1.740 1.791 1.730 1.730 27,708 -0.05(-2.81%)
Mar 02, 2015 1.740 1.820 1.723 1.780 58,899 +0.03(+1.71%)
Feb 27, 2015 1.760 1.780 1.740 1.750 39,571 -0.02(-1.13%)
Feb 26, 2015 1.735 1.794 1.735 1.770 34,395 +0.04(+2.31%)
Feb 25, 2015 1.750 1.760 1.710 1.730 39,709 +0.02(+1.17%)
Feb 24, 2015 1.710 1.760 1.690 1.710 38,204 -0.01(-0.58%)
Feb 23, 2015 1.750 1.750 1.700 1.720 32,395 -0.04(-2.28%)
Feb 20, 2015 1.790 1.810 1.750 1.760 34,315 -0.04(-2.22%)
Feb 19, 2015 1.860 1.860 1.790 1.800 26,299 -0.03(-1.64%)
Feb 18, 2015 1.840 1.880 1.795 1.830 64,293 -0.01(-0.54%)
Feb 17, 2015 1.710 1.870 1.690 1.840 113,786 +0.13(+7.40%)
Feb 13, 2015 1.720 1.713 1.713 1.713 62,700 -0.02(-0.97%)
Feb 12, 2015 1.830 1.850 1.650 1.730 176,180 -0.09(-4.78%)
Feb 11, 2015 1.800 1.860 1.750 1.817 117,204 +0.04(+2.07%)
Feb 10, 2015 1.920 1.920 1.750 1.780 93,532 -0.10(-5.32%)
Feb 09, 2015 1.860 1.910 1.810 1.880 103,643 +0.05(+2.46%)
Feb 06, 2015 1.730 1.870 1.730 1.835 79,244 +0.04(+2.32%)
Feb 05, 2015 1.720 1.840 1.720 1.793 68,072 +0.03(+1.89%)
Feb 04, 2015 1.800 1.850 1.700 1.760 70,218 -0.01(-0.65%)
Feb 03, 2015 1.820 1.870 1.730 1.772 85,233 -0.08(-4.24%)
Feb 02, 2015 1.760 1.900 1.690 1.850 252,143 +0.18(+10.78%)
Jan 30, 2015 1.710 1.750 1.670 1.670 47,397 -0.07(-4.02%)
Jan 29, 2015 1.750 1.840 1.670 1.740 128,280 -0.01(-0.57%)
Jan 28, 2015 1.930 1.945 1.700 1.750 238,784 -0.21(-10.71%)
Jan 27, 2015 1.960 1.960 1.850 1.960 71,718 -0.02(-1.01%)
Jan 26, 2015 2.270 2.280 1.850 1.980 646,011 -0.03(-1.49%)
Jan 23, 2015 2.060 2.100 1.950 2.010 172,042 -0.01(-0.50%)
Jan 22, 2015 1.870 2.050 1.800 2.020 282,657 +0.15(+8.02%)
Jan 21, 2015 1.900 1.960 1.820 1.870 70,456 -0.05(-2.60%)
Jan 20, 2015 2.000 2.010 1.840 1.920 65,379 -0.12(-5.88%)
Jan 16, 2015 1.890 2.040 1.800 2.040 223,567 +0.12(+6.25%)
Jan 15, 2015 2.250 2.250 1.850 1.920 195,416 -0.23(-10.70%)
Jan 14, 2015 2.210 2.260 2.100 2.150 136,527 -0.13(-5.69%)
Jan 13, 2015 2.380 2.380 2.250 2.280 58,653 -0.03(-1.31%)
Jan 12, 2015 2.180 2.350 2.140 2.310 96,103 +0.04(+1.76%)
Jan 09, 2015 2.290 2.300 2.200 2.270 99,413 +0.05(+2.25%)
Jan 08, 2015 2.300 2.370 2.210 2.220 105,470 -0.13(-5.53%)
Jan 07, 2015 2.360 2.420 2.210 2.350 44,992 +0.00(+0.00%)
Jan 06, 2015 2.480 2.480 2.251 2.350 91,504 -0.12(-4.86%)
Jan 05, 2015 2.250 2.480 2.200 2.470 169,544 +0.12(+5.11%)
Jan 02, 2015 2.710 2.809 2.150 2.350 531,952 -0.34(-12.64%)
Dec 31, 2014 2.730 2.690 2.690 2.690 260,900 +0.00(+0.00%)
Dec 30, 2014 2.610 2.780 2.610 2.690 286,852 +0.14(+5.49%)
Dec 29, 2014 2.400 2.730 2.400 2.550 328,346 +0.14(+5.81%)
Dec 26, 2014 2.370 2.450 2.340 2.410 140,078 +0.05(+2.12%)
Dec 24, 2014 2.300 2.360 2.360 2.360 100,500 +0.06(+2.61%)
Dec 23, 2014 2.300 2.350 2.230 2.300 84,759 +0.00(+0.00%)
Dec 22, 2014 2.530 2.530 2.260 2.300 214,459 -0.21(-8.37%)
Dec 19, 2014 2.470 2.550 2.400 2.510 100,495 +0.07(+2.87%)
Dec 18, 2014 2.250 2.630 2.200 2.440 589,607 +0.18(+7.96%)
Dec 17, 2014 2.440 2.440 2.200 2.260 254,754 -0.10(-4.24%)
Dec 16, 2014 2.480 2.490 2.360 2.360 123,491 +0.02(+0.85%)
Dec 15, 2014 2.270 2.580 2.160 2.340 647,454 +0.06(+2.63%)
Dec 12, 2014 2.360 2.360 2.221 2.280 158,823 -0.02(-0.87%)
Dec 11, 2014 2.290 2.380 2.200 2.300 130,009 +0.00(+0.00%)
Dec 10, 2014 2.390 2.440 2.130 2.300 115,413 -0.14(-5.74%)
Dec 09, 2014 2.350 2.510 2.270 2.440 171,559 +0.05(+2.09%)
Dec 08, 2014 2.300 2.600 2.240 2.390 334,434 +0.06(+2.58%)
Dec 05, 2014 2.290 2.360 2.220 2.330 153,061 +0.08(+3.56%)
Dec 04, 2014 2.170 2.450 2.150 2.250 364,742 +0.06(+2.74%)
Dec 03, 2014 2.340 2.340 2.050 2.190 159,311 -0.10(-4.28%)
Dec 02, 2014 2.160 2.310 2.090 2.288 298,577 +0.10(+4.47%)
Dec 01, 2014 2.660 2.750 1.950 2.190 1,045,589 -0.47(-17.67%)
Nov 28, 2014 2.680 2.800 2.570 2.660 360,159 +0.04(+1.53%)
Nov 26, 2014 2.500 2.620 2.620 2.620 954,600 +0.12(+4.80%)
Nov 25, 2014 2.270 2.750 2.180 2.500 2,077,412 +0.28(+12.61%)
Nov 24, 2014 2.140 2.270 2.090 2.220 403,743 +0.14(+6.73%)
Nov 21, 2014 2.080 2.240 1.960 2.080 323,693 -0.02(-1.19%)
Nov 20, 2014 2.150 2.170 1.950 2.105 316,539 -0.02(-0.71%)
Nov 19, 2014 2.180 2.330 1.860 2.120 1,104,485 -0.08(-3.64%)
Nov 18, 2014 1.620 2.430 1.620 2.200 4,295,018 +0.54(+32.53%)
Nov 17, 2014 1.760 1.760 1.600 1.660 294,165 -0.11(-6.21%)
Nov 14, 2014 1.650 1.930 1.540 1.770 2,220,376 +0.47(+36.15%)
Nov 13, 2014 1.245 1.310 1.245 1.300 23,701 +0.01(+0.78%)
Nov 12, 2014 1.319 1.320 1.200 1.290 27,783 -0.01(-1.13%)
Nov 11, 2014 1.310 1.340 1.250 1.305 48,236 +0.02(+1.94%)
Nov 10, 2014 1.300 1.320 1.250 1.280 53,157 -0.02(-1.55%)
Nov 07, 2014 1.320 1.320 1.200 1.300 54,264 -0.02(-1.52%)
Nov 06, 2014 1.040 1.340 1.000 1.320 60,134 +0.03(+2.33%)
Nov 05, 2014 1.090 1.500 1.050 1.290 358,591 +0.18(+16.22%)
Nov 04, 2014 1.070 1.120 1.010 1.110 29,253 +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.