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 29, 2006 1.700 1.791 1.700 1.700 1,600 -0.05(-2.86%)
Dec 28, 2006 1.760 1.760 1.740 1.750 8,600 -0.05(-2.84%)
Dec 27, 2006 1.800 1.810 1.800 1.801 8,600 +0.05(+2.93%)
Dec 26, 2006 1.650 1.750 1.650 1.750 6,800 +0.05(+2.94%)
Dec 22, 2006 1.600 1.700 1.600 1.700 7,600 +0.08(+4.94%)
Dec 21, 2006 1.750 1.750 1.620 1.620 63,700 -0.17(-9.50%)
Dec 20, 2006 1.690 1.790 1.690 1.790 19,600 -0.01(-0.56%)
Dec 19, 2006 1.850 1.850 1.800 1.800 5,600 -0.05(-2.70%)
Dec 18, 2006 1.600 1.880 1.600 1.850 38,600 +0.30(+19.35%)
Dec 15, 2006 1.530 1.630 1.450 1.550 14,000 +0.01(+0.65%)
Dec 14, 2006 1.520 1.540 1.470 1.540 5,900 +0.00(+0.06%)
Dec 13, 2006 1.590 1.590 1.539 1.539 6,400 -0.02(-1.44%)
Dec 12, 2006 1.540 1.590 1.540 1.562 2,100 +0.05(+3.41%)
Dec 11, 2006 1.510 1.580 1.500 1.510 5,100 -0.02(-1.31%)
Dec 08, 2006 1.470 1.600 1.460 1.530 29,100 -0.08(-4.97%)
Dec 07, 2006 1.740 1.740 1.610 1.610 13,100 -0.14(-8.00%)
Dec 06, 2006 1.700 1.770 1.700 1.750 8,500 -0.04(-2.23%)
Dec 05, 2006 1.740 1.790 1.740 1.790 3,100 -0.03(-1.65%)
Dec 04, 2006 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 01, 2006 1.820 1.820 1.820 1.820 0 -0.02(-1.09%)
Nov 30, 2006 1.800 1.840 1.800 1.840 2,100 +0.02(+1.10%)
Nov 29, 2006 1.780 1.900 1.780 1.820 17,000 +0.16(+9.64%)
Nov 28, 2006 1.650 1.800 1.650 1.660 4,300 -0.04(-2.35%)
Nov 27, 2006 1.870 1.880 1.700 1.700 11,200 -0.18(-9.57%)
Nov 24, 2006 1.850 1.880 1.850 1.880 5,500 +0.07(+3.87%)
Nov 22, 2006 1.640 1.850 1.640 1.810 37,200 +0.18(+11.05%)
Nov 21, 2006 1.480 1.630 1.450 1.630 57,400 +0.13(+8.66%)
Nov 20, 2006 1.530 1.530 1.500 1.500 4,400 -0.03(-1.96%)
Nov 17, 2006 1.530 1.540 1.520 1.530 1,800 -0.07(-4.38%)
Nov 16, 2006 1.590 1.640 1.580 1.600 16,500 +0.13(+8.85%)
Nov 15, 2006 1.460 1.481 1.460 1.470 1,500 -0.07(-4.55%)
Nov 14, 2006 1.450 1.560 1.450 1.540 5,700 +0.00(+0.00%)
Nov 13, 2006 1.510 1.570 1.500 1.540 2,900 +0.04(+2.67%)
Nov 10, 2006 1.500 1.500 1.500 1.500 3,500 +0.04(+2.74%)
Nov 09, 2006 1.450 1.460 1.450 1.460 5,400 +0.04(+2.81%)
Nov 08, 2006 1.420 1.420 1.420 1.420 600 +0.00(+0.01%)
Nov 07, 2006 1.410 1.420 1.410 1.420 900 +0.01(+0.71%)
Nov 06, 2006 1.450 1.450 1.400 1.410 2,200 +0.00(+0.00%)
Nov 03, 2006 1.450 1.450 1.410 1.410 2,400 +0.02(+1.44%)
Nov 02, 2006 1.380 1.400 1.360 1.390 13,300 +0.02(+1.46%)
Nov 01, 2006 1.370 1.380 1.340 1.370 7,800 +0.06(+4.58%)
Oct 31, 2006 1.310 1.310 1.310 1.310 1,000 +0.01(+0.74%)
Oct 30, 2006 1.310 1.310 1.300 1.300 6,500 -0.01(-0.73%)
Oct 27, 2006 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 26, 2006 1.310 1.310 1.310 1.310 2,400 +0.00(+0.00%)
Oct 25, 2006 1.290 1.310 1.290 1.310 14,900 +0.02(+1.55%)
Oct 24, 2006 1.290 1.290 1.290 1.290 1,100 +0.03(+2.38%)
Oct 23, 2006 1.310 1.310 1.260 1.260 17,000 -0.04(-3.08%)
Oct 20, 2006 1.300 1.300 1.300 1.300 1,000 -0.01(-0.76%)
Oct 19, 2006 1.310 1.340 1.310 1.310 500 +0.01(+0.77%)
Oct 18, 2006 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Oct 17, 2006 1.300 1.300 1.300 1.300 400 -0.05(-3.70%)
Oct 16, 2006 1.350 1.350 1.340 1.350 3,500 -0.01(-0.74%)
Oct 13, 2006 1.380 1.380 1.360 1.360 300 -0.03(-2.16%)
Oct 12, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Oct 11, 2006 1.390 1.390 1.390 1.390 500 -0.01(-0.71%)
Oct 10, 2006 1.190 1.400 1.180 1.400 12,900 +0.18(+14.75%)
Oct 09, 2006 1.220 1.250 1.220 1.220 3,000 -0.00(-0.20%)
Oct 06, 2006 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Oct 05, 2006 1.240 1.240 1.222 1.222 800 -0.01(-0.61%)
Oct 04, 2006 1.180 1.300 1.160 1.230 10,700 +0.01(+0.83%)
Oct 03, 2006 1.220 1.220 1.220 1.220 0 +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.