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 (%)
Dec 31, 2004 4.400 4.400 4.300 4.310 2,700 -0.12(-2.71%)
Dec 30, 2004 4.600 4.600 4.350 4.430 10,300 -0.18(-3.90%)
Dec 29, 2004 4.680 4.700 4.610 4.610 2,700 -0.05(-1.07%)
Dec 28, 2004 4.730 4.730 4.660 4.660 2,100 -0.11(-2.31%)
Dec 27, 2004 4.650 4.850 4.650 4.770 24,000 +0.09(+1.92%)
Dec 23, 2004 4.600 4.680 4.600 4.680 3,200 +0.14(+3.08%)
Dec 22, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 21, 2004 4.550 4.550 4.540 4.540 1,100 -0.01(-0.22%)
Dec 20, 2004 4.550 4.550 4.550 4.550 1,000 +0.04(+0.89%)
Dec 17, 2004 4.500 4.550 4.500 4.510 6,300 +0.01(+0.22%)
Dec 16, 2004 4.390 4.520 4.390 4.500 7,100 +0.06(+1.35%)
Dec 15, 2004 4.400 4.440 4.350 4.440 7,300 -0.01(-0.22%)
Dec 14, 2004 4.500 4.550 4.450 4.450 5,600 -0.06(-1.33%)
Dec 13, 2004 4.500 4.550 4.500 4.510 5,700 +0.00(+0.00%)
Dec 10, 2004 4.500 4.560 4.500 4.510 9,800 +0.00(+0.00%)
Dec 09, 2004 4.510 4.580 4.500 4.510 8,000 -0.01(-0.22%)
Dec 08, 2004 4.550 4.550 4.500 4.520 4,400 -0.03(-0.66%)
Dec 07, 2004 4.800 4.800 4.510 4.550 16,700 -0.25(-5.21%)
Dec 06, 2004 4.800 4.850 4.800 4.800 3,500 -0.09(-1.84%)
Dec 03, 2004 4.940 4.940 4.880 4.890 10,200 +0.03(+0.62%)
Dec 02, 2004 4.940 4.940 4.860 4.860 4,400 -0.08(-1.62%)
Dec 01, 2004 4.800 4.940 4.800 4.940 12,500 +0.14(+2.92%)
Nov 30, 2004 4.850 4.900 4.650 4.800 11,500 +0.00(+0.00%)
Nov 29, 2004 4.200 4.950 4.200 4.800 85,900 +0.65(+15.66%)
Nov 26, 2004 4.200 4.200 4.100 4.150 4,600 +0.03(+0.73%)
Nov 24, 2004 3.680 4.160 3.680 4.120 52,400 +0.42(+11.35%)
Nov 23, 2004 3.750 3.800 3.680 3.700 6,800 +0.00(+0.00%)
Nov 22, 2004 3.350 3.800 3.350 3.700 41,600 +0.60(+19.35%)
Nov 19, 2004 3.160 3.160 3.100 3.100 7,400 -0.06(-1.90%)
Nov 18, 2004 3.210 3.210 3.160 3.160 800 +0.01(+0.32%)
Nov 17, 2004 3.140 3.160 3.140 3.150 5,400 +0.06(+1.94%)
Nov 16, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 15, 2004 3.080 3.100 3.050 3.090 3,300 -0.01(-0.32%)
Nov 12, 2004 3.050 3.100 3.050 3.100 2,900 +0.05(+1.64%)
Nov 11, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Nov 10, 2004 3.000 3.100 3.000 3.100 1,500 +0.05(+1.64%)
Nov 09, 2004 3.000 3.050 3.000 3.050 1,900 +0.00(+0.00%)
Nov 08, 2004 2.990 3.050 2.990 3.050 2,500 +0.06(+2.01%)
Nov 05, 2004 3.010 3.010 2.950 2.990 3,000 -0.05(-1.64%)
Nov 04, 2004 3.100 3.100 2.900 3.040 19,400 -0.11(-3.49%)
Nov 03, 2004 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Nov 02, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 01, 2004 3.200 3.240 3.150 3.150 3,000 +0.00(+0.00%)
Oct 29, 2004 3.050 3.150 3.050 3.150 2,700 +0.06(+1.94%)
Oct 28, 2004 3.090 3.090 3.090 3.090 100 +0.00(+0.00%)
Oct 27, 2004 3.040 3.090 3.040 3.090 2,200 +0.04(+1.31%)
Oct 26, 2004 3.000 3.050 3.000 3.050 1,200 +0.10(+3.39%)
Oct 25, 2004 2.950 2.950 2.910 2.950 5,300 -0.04(-1.34%)
Oct 22, 2004 3.050 3.050 2.950 2.990 1,600 -0.04(-1.32%)
Oct 21, 2004 3.030 3.030 3.030 3.030 200 +0.03(+1.00%)
Oct 20, 2004 3.000 3.000 3.000 3.000 1,000 -0.05(-1.64%)
Oct 19, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Oct 18, 2004 3.110 3.110 3.100 3.100 300 -0.06(-1.90%)
Oct 15, 2004 3.160 3.160 3.160 3.160 200 +0.01(+0.32%)
Oct 14, 2004 3.150 3.150 3.150 3.150 100 -0.03(-0.94%)
Oct 13, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 12, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 11, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 08, 2004 3.190 3.200 3.180 3.180 2,400 +0.04(+1.27%)
Oct 07, 2004 3.140 3.140 3.140 3.140 100 -0.01(-0.32%)
Oct 06, 2004 3.100 3.150 3.080 3.150 3,900 +0.10(+3.28%)
Oct 05, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 04, 2004 2.970 3.100 2.970 3.050 3,600 +0.10(+3.39%)
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.