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

Dyadic International (OP: DYAI )

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 (%)
Nov 30, 2018 1.895 1.895 1.880 1.880 300 -0.04(-2.08%)
Nov 29, 2018 1.860 1.920 1.820 1.920 14,131 +0.01(+0.52%)
Nov 28, 2018 1.880 1.930 1.850 1.910 13,950 +0.01(+0.53%)
Nov 27, 2018 1.890 1.900 1.890 1.900 1,043 +0.00(+0.00%)
Nov 26, 2018 1.870 1.900 1.870 1.900 7,550 -0.01(-0.52%)
Nov 23, 2018 1.885 1.910 1.885 1.910 400 +0.00(+0.00%)
Nov 21, 2018 1.910 1.910 1.910 0 +0.05(+2.69%)
Nov 20, 2018 1.880 1.890 1.790 1.860 9,599 -0.02(-1.09%)
Nov 19, 2018 1.920 1.920 1.880 1.881 4,375 -0.02(-1.03%)
Nov 16, 2018 1.870 1.900 1.840 1.900 37,900 -0.02(-1.04%)
Nov 15, 2018 1.860 1.920 1.840 1.920 3,200 +0.03(+1.59%)
Nov 14, 2018 1.850 1.900 1.840 1.890 13,548 +0.01(+0.53%)
Nov 13, 2018 1.890 1.900 1.830 1.880 11,910 -0.02(-1.05%)
Nov 12, 2018 1.895 1.900 1.880 1.900 4,330 -0.02(-1.04%)
Nov 09, 2018 1.925 1.925 1.660 1.920 15,500 -0.01(-0.26%)
Nov 08, 2018 1.810 1.980 1.810 1.925 30,387 +0.07(+4.05%)
Nov 07, 2018 1.860 1.860 1.850 1.850 1,402 +0.00(+0.00%)
Nov 06, 2018 1.840 1.850 1.800 1.850 18,257 +0.02(+1.09%)
Nov 05, 2018 1.750 1.900 1.690 1.830 41,250 +0.13(+7.65%)
Nov 02, 2018 1.610 1.702 1.590 1.700 67,100 +0.10(+6.25%)
Nov 01, 2018 1.670 1.670 1.590 1.600 30,868 -0.05(-3.03%)
Oct 31, 2018 1.680 1.690 1.610 1.650 26,846 -0.02(-1.20%)
Oct 30, 2018 1.680 1.681 1.600 1.670 80,160 -0.02(-1.18%)
Oct 29, 2018 1.760 1.760 1.550 1.690 53,065 -0.10(-5.59%)
Oct 26, 2018 1.860 1.875 1.710 1.790 46,800 -0.10(-5.29%)
Oct 25, 2018 1.890 1.900 1.810 1.890 4,416 +0.03(+1.61%)
Oct 24, 2018 1.870 1.910 1.850 1.860 23,441 -0.01(-0.53%)
Oct 23, 2018 1.910 1.910 1.790 1.870 37,496 -0.07(-3.61%)
Oct 22, 2018 1.950 2.000 1.850 1.940 22,575 -0.01(-0.39%)
Oct 19, 2018 1.920 1.948 1.890 1.948 11,700 +0.01(+0.39%)
Oct 18, 2018 1.890 1.990 1.890 1.940 29,619 +0.03(+1.68%)
Oct 17, 2018 1.910 1.910 1.890 1.908 4,427 +0.01(+0.42%)
Oct 16, 2018 1.958 1.970 1.850 1.900 35,170 -0.05(-2.56%)
Oct 15, 2018 2.020 2.020 1.920 1.950 22,237 -0.07(-3.23%)
Oct 12, 2018 1.960 2.050 1.960 2.015 37,100 +0.07(+3.33%)
Oct 11, 2018 1.900 2.050 1.900 1.950 55,978 +0.05(+2.63%)
Oct 10, 2018 2.020 2.040 1.820 1.900 47,840 -0.10(-5.00%)
Oct 09, 2018 2.100 2.110 1.870 2.000 37,000 -0.10(-4.76%)
Oct 08, 2018 2.150 2.210 1.750 2.100 257,300 -0.04(-1.87%)
Oct 05, 2018 2.000 2.250 1.985 2.140 259,800 +0.18(+9.18%)
Oct 04, 2018 1.745 2.290 1.540 1.960 341,399 +0.21(+12.00%)
Oct 03, 2018 1.760 1.790 1.750 1.750 26,273 +0.00(+0.00%)
Oct 02, 2018 1.750 1.790 1.745 1.750 26,350 +0.02(+1.16%)
Oct 01, 2018 1.700 1.760 1.700 1.730 71,946 +0.04(+2.37%)
Sep 28, 2018 1.680 1.690 1.660 1.690 29,000 +0.05(+3.05%)
Sep 27, 2018 1.635 1.640 1.630 1.640 1,840 +0.01(+0.61%)
Sep 26, 2018 1.620 1.635 1.610 1.630 64,352 +0.01(+0.62%)
Sep 25, 2018 1.610 1.620 1.550 1.620 6,850 +0.00(+0.25%)
Sep 24, 2018 1.630 1.630 1.600 1.616 4,233 -0.00(-0.25%)
Sep 21, 2018 1.630 1.630 1.620 1.620 500 -0.01(-0.61%)
Sep 20, 2018 1.645 1.660 1.620 1.630 40,498 -0.02(-1.21%)
Sep 19, 2018 1.656 1.660 1.650 1.650 5,355 -0.01(-0.57%)
Sep 18, 2018 1.654 1.660 1.650 1.659 3,300 -0.00(-0.03%)
Sep 17, 2018 1.664 1.670 1.646 1.660 36,400 +0.00(+0.00%)
Sep 14, 2018 1.670 1.680 1.650 1.660 73,000 +0.02(+1.22%)
Sep 13, 2018 1.610 1.660 1.610 1.640 67,860 +0.02(+1.23%)
Sep 12, 2018 1.610 1.620 1.600 1.620 25,559 +0.01(+0.62%)
Sep 11, 2018 1.600 1.630 1.560 1.610 103,254 +0.00(+0.00%)
Sep 10, 2018 1.600 1.624 1.600 1.610 108,200 +0.01(+0.63%)
Sep 07, 2018 1.570 1.730 1.550 1.600 146,400 +0.03(+1.91%)
Sep 06, 2018 1.560 1.580 1.560 1.570 1,859 +0.02(+1.29%)
Sep 05, 2018 1.570 1.660 1.546 1.550 53,741 +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.