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

Bioanalytical Syst (NQ: BASI )

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 (%)
Feb 28, 2006 6.300 6.440 6.210 6.300 20,506 +0.00(+0.00%)
Feb 27, 2006 6.540 6.710 6.210 6.300 48,847 -0.21(-3.23%)
Feb 24, 2006 6.700 6.700 6.460 6.510 2,801 -0.10(-1.51%)
Feb 23, 2006 6.460 6.690 6.460 6.610 5,900 +0.18(+2.80%)
Feb 22, 2006 6.360 6.550 6.360 6.430 7,040 +0.08(+1.26%)
Feb 21, 2006 6.350 6.390 6.330 6.350 54,035 -0.04(-0.63%)
Feb 17, 2006 6.450 6.450 6.279 6.390 11,425 -0.06(-0.93%)
Feb 16, 2006 6.700 6.700 6.400 6.450 11,800 -0.14(-2.15%)
Feb 15, 2006 6.380 7.180 6.340 6.592 17,286 -0.18(-2.63%)
Feb 14, 2006 6.460 6.770 6.460 6.770 3,037 +0.27(+4.15%)
Feb 13, 2006 6.450 6.700 6.450 6.500 6,900 +0.14(+2.15%)
Feb 10, 2006 6.250 6.450 6.250 6.364 3,700 +0.05(+0.85%)
Feb 09, 2006 6.470 6.510 6.310 6.310 3,300 -0.19(-2.92%)
Feb 08, 2006 6.230 6.710 6.180 6.500 5,250 +0.27(+4.33%)
Feb 07, 2006 6.110 6.230 6.070 6.230 3,078 +0.05(+0.81%)
Feb 06, 2006 6.080 6.200 6.080 6.180 1,150 +0.05(+0.82%)
Feb 03, 2006 6.100 6.150 5.940 6.130 4,344 +0.09(+1.49%)
Feb 02, 2006 6.070 6.200 6.040 6.040 5,617 -0.03(-0.49%)
Feb 01, 2006 6.000 6.150 6.000 6.070 2,853 -0.01(-0.16%)
Jan 31, 2006 6.070 6.200 6.020 6.080 4,560 -0.01(-0.16%)
Jan 30, 2006 6.070 6.170 6.016 6.090 920 -0.13(-2.09%)
Jan 27, 2006 6.080 6.220 6.040 6.220 4,400 -0.03(-0.48%)
Jan 26, 2006 6.080 6.410 6.080 6.250 9,470 +0.24(+3.99%)
Jan 25, 2006 6.230 6.230 6.000 6.010 1,000 +0.01(+0.17%)
Jan 24, 2006 5.850 6.150 5.850 6.000 9,001 -0.12(-1.96%)
Jan 23, 2006 6.080 6.120 6.050 6.120 45,746 +0.02(+0.33%)
Jan 20, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 19, 2006 6.000 6.100 6.000 6.100 1,700 +0.08(+1.33%)
Jan 18, 2006 5.950 6.580 5.950 6.020 13,850 +0.03(+0.50%)
Jan 17, 2006 6.260 6.260 5.990 5.990 6,200 -0.41(-6.41%)
Jan 13, 2006 6.100 6.400 6.100 6.400 12,900 +0.39(+6.49%)
Jan 12, 2006 6.260 6.276 6.010 6.010 11,800 -0.58(-8.80%)
Jan 11, 2006 6.170 7.210 6.100 6.590 50,352 +0.33(+5.27%)
Jan 10, 2006 5.910 6.390 5.910 6.260 13,554 +0.45(+7.75%)
Jan 09, 2006 5.930 5.930 5.750 5.810 5,290 -0.09(-1.53%)
Jan 06, 2006 5.900 5.900 5.750 5.900 1,500 +0.04(+0.68%)
Jan 05, 2006 5.850 5.930 5.670 5.860 5,300 +0.02(+0.34%)
Jan 04, 2006 5.660 5.850 5.570 5.840 9,706 +0.11(+1.92%)
Jan 03, 2006 5.700 5.850 5.680 5.730 2,100 +0.11(+1.96%)
Dec 30, 2005 5.670 5.760 5.570 5.620 5,041 +0.05(+0.90%)
Dec 29, 2005 5.470 5.578 5.470 5.570 3,370 +0.01(+0.18%)
Dec 28, 2005 5.520 5.800 5.250 5.560 13,600 +0.04(+0.72%)
Dec 27, 2005 5.470 5.600 5.470 5.520 3,000 -0.13(-2.30%)
Dec 23, 2005 5.740 5.740 5.480 5.650 2,484 -0.03(-0.53%)
Dec 22, 2005 5.550 5.700 5.480 5.680 5,221 +0.16(+2.90%)
Dec 21, 2005 5.470 5.710 5.470 5.520 10,815 -0.01(-0.18%)
Dec 20, 2005 5.520 5.710 5.520 5.530 8,600 -0.02(-0.36%)
Dec 19, 2005 5.540 5.630 5.490 5.550 3,634 -0.05(-0.89%)
Dec 16, 2005 5.550 5.710 5.510 5.600 3,200 +0.10(+1.82%)
Dec 15, 2005 5.550 5.670 5.480 5.500 8,900 -0.06(-1.08%)
Dec 14, 2005 5.530 5.670 5.530 5.560 2,200 -0.03(-0.54%)
Dec 13, 2005 5.580 5.650 5.470 5.590 8,523 +0.09(+1.64%)
Dec 12, 2005 5.620 5.730 5.490 5.500 23,000 -0.12(-2.14%)
Dec 09, 2005 5.460 5.680 5.390 5.620 61,651 +0.11(+2.00%)
Dec 08, 2005 5.460 5.630 5.350 5.510 73,700 +0.15(+2.80%)
Dec 07, 2005 5.560 5.630 5.350 5.360 7,300 -0.17(-3.07%)
Dec 06, 2005 5.360 5.570 5.320 5.530 6,600 +0.15(+2.79%)
Dec 05, 2005 5.380 5.380 5.280 5.380 700 -0.07(-1.28%)
Dec 02, 2005 5.320 5.790 5.320 5.450 4,400 +0.21(+4.01%)
Dec 01, 2005 5.310 5.310 5.150 5.240 11,300 -0.03(-0.57%)
Nov 30, 2005 5.270 5.270 5.270 5.270 100 +0.00(+0.00%)
Nov 29, 2005 5.410 5.410 5.270 5.270 6,051 -0.13(-2.41%)
Nov 28, 2005 5.410 5.439 5.380 5.400 1,800 +0.02(+0.37%)
Nov 25, 2005 5.370 5.390 5.270 5.380 4,800 +0.00(+0.00%)
Nov 23, 2005 5.410 5.410 5.280 5.380 4,700 +0.09(+1.70%)
Nov 22, 2005 5.370 5.420 5.290 5.290 4,950 -0.09(-1.67%)
Nov 21, 2005 5.410 5.420 5.250 5.380 16,500 -0.04(-0.74%)
Nov 18, 2005 5.470 5.550 5.420 5.420 7,845 -0.07(-1.28%)
Nov 17, 2005 5.480 5.570 5.430 5.490 12,600 -0.12(-2.14%)
Nov 16, 2005 5.540 5.840 5.490 5.610 8,700 +0.00(+0.00%)
Nov 15, 2005 5.570 5.870 5.430 5.610 14,450 -0.11(-1.92%)
Nov 14, 2005 5.540 5.860 5.490 5.720 7,722 -0.01(-0.17%)
Nov 11, 2005 5.680 5.860 5.640 5.730 4,200 +0.08(+1.42%)
Nov 10, 2005 5.480 5.710 5.480 5.650 1,200 +0.23(+4.24%)
Nov 09, 2005 5.732 5.830 5.420 5.420 14,500 -0.27(-4.75%)
Nov 08, 2005 5.760 5.810 5.650 5.690 5,600 -0.03(-0.52%)
Nov 07, 2005 5.643 5.880 5.620 5.720 5,800 -0.08(-1.38%)
Nov 04, 2005 5.820 5.820 5.640 5.800 3,200 -0.05(-0.85%)
Nov 03, 2005 5.640 5.880 5.630 5.850 13,300 +0.03(+0.52%)
Nov 02, 2005 5.820 5.880 5.650 5.820 10,300 -0.07(-1.19%)
Nov 01, 2005 5.600 5.890 5.600 5.890 4,074 +0.29(+5.18%)
Oct 31, 2005 5.710 5.820 5.400 5.600 8,976 -0.10(-1.75%)
Oct 28, 2005 5.760 5.980 5.700 5.700 4,450 -0.12(-2.06%)
Oct 27, 2005 5.810 6.400 5.730 5.820 12,489 +0.01(+0.17%)
Oct 26, 2005 5.820 6.100 5.390 5.810 6,062 -0.07(-1.19%)
Oct 25, 2005 5.490 6.000 5.430 5.880 9,500 +0.14(+2.44%)
Oct 24, 2005 5.440 5.760 5.360 5.740 14,900 +0.15(+2.68%)
Oct 21, 2005 5.550 5.760 5.380 5.590 17,319 +0.00(+0.00%)
Oct 20, 2005 5.540 5.710 5.490 5.590 6,700 +0.06(+1.08%)
Oct 19, 2005 5.705 5.770 5.470 5.530 35,201 -0.13(-2.30%)
Oct 18, 2005 5.500 5.740 5.390 5.660 16,542 +0.18(+3.28%)
Oct 17, 2005 5.330 5.730 5.330 5.480 13,167 +0.15(+2.81%)
Oct 14, 2005 5.450 5.450 5.330 5.330 3,815 -0.11(-2.02%)
Oct 13, 2005 4.840 5.600 4.750 5.440 8,722 -0.22(-3.87%)
Oct 12, 2005 5.659 5.659 5.659 5.659 500 -0.00(-0.02%)
Oct 11, 2005 5.590 5.810 5.590 5.660 8,416 +0.05(+0.89%)
Oct 10, 2005 5.560 5.810 5.550 5.610 4,566 -0.04(-0.71%)
Oct 07, 2005 5.599 5.780 5.599 5.650 13,682 +0.04(+0.71%)
Oct 06, 2005 5.610 5.820 5.570 5.610 3,200 +0.04(+0.72%)
Oct 05, 2005 5.430 5.800 5.430 5.570 4,498 -0.01(-0.18%)
Oct 04, 2005 5.490 5.870 5.380 5.580 7,367 -0.02(-0.36%)
Oct 03, 2005 5.540 5.670 5.250 5.600 14,198 +0.17(+3.13%)
Sep 30, 2005 5.830 5.830 5.250 5.430 38,466 -0.30(-5.24%)
Sep 29, 2005 5.840 5.840 5.610 5.730 3,071 -0.07(-1.21%)
Sep 28, 2005 5.800 5.800 5.800 5.800 155 -0.24(-3.97%)
Sep 27, 2005 6.030 6.040 6.010 6.040 2,600 -0.21(-3.36%)
Sep 26, 2005 6.380 6.380 6.250 6.250 325 -0.30(-4.58%)
Sep 23, 2005 6.550 6.740 6.450 6.550 600 -0.15(-2.24%)
Sep 22, 2005 6.700 6.720 6.040 6.700 8,682 +0.34(+5.35%)
Sep 21, 2005 5.800 6.360 5.680 6.360 9,600 +0.56(+9.66%)
Sep 20, 2005 5.660 5.800 5.650 5.800 3,200 +0.15(+2.65%)
Sep 19, 2005 5.940 6.070 5.500 5.650 32,564 -0.27(-4.56%)
Sep 16, 2005 5.970 6.060 5.770 5.920 4,000 -0.02(-0.34%)
Sep 15, 2005 6.000 6.080 5.639 5.940 9,997 -0.02(-0.34%)
Sep 14, 2005 5.860 5.960 5.420 5.960 10,600 +0.11(+1.88%)
Sep 13, 2005 6.000 6.000 5.850 5.850 33,275 -0.15(-2.50%)
Sep 12, 2005 6.001 6.001 6.000 6.000 2,055 -0.05(-0.83%)
Sep 09, 2005 6.000 6.050 6.000 6.050 2,100 +0.15(+2.54%)
Sep 08, 2005 5.900 5.900 5.890 5.900 2,290 -0.09(-1.50%)
Sep 07, 2005 5.870 5.990 5.870 5.990 845 -0.01(-0.17%)
Sep 06, 2005 5.850 6.000 5.850 6.000 1,600 +0.15(+2.56%)
Sep 02, 2005 5.850 5.850 5.850 5.850 1,700 +0.00(+0.00%)
Sep 01, 2005 5.810 5.850 5.810 5.850 414 -0.14(-2.34%)
Aug 31, 2005 5.839 5.990 5.839 5.990 5,502 +0.19(+3.28%)
Aug 30, 2005 5.800 5.800 5.800 5.800 800 -0.10(-1.69%)
Aug 29, 2005 5.700 5.900 5.700 5.900 2,900 +0.10(+1.72%)
Aug 26, 2005 5.720 5.890 5.720 5.800 1,600 -0.04(-0.68%)
Aug 25, 2005 5.840 5.840 5.840 5.840 100 +0.04(+0.69%)
Aug 24, 2005 5.800 5.800 5.800 5.800 448 -0.02(-0.33%)
Aug 23, 2005 5.810 5.819 5.810 5.819 310 +0.02(+0.33%)
Aug 22, 2005 5.810 5.810 5.800 5.800 2,250 +0.03(+0.52%)
Aug 19, 2005 5.790 5.790 5.770 5.770 1,047 +0.16(+2.85%)
Aug 18, 2005 5.630 5.630 5.610 5.610 600 -0.17(-2.94%)
Aug 17, 2005 5.600 5.780 5.600 5.780 900 +0.02(+0.35%)
Aug 16, 2005 5.780 5.940 5.670 5.760 3,437 -0.07(-1.20%)
Aug 15, 2005 5.600 5.920 5.600 5.830 6,089 +0.30(+5.42%)
Aug 12, 2005 5.610 5.800 5.530 5.530 2,220 -0.27(-4.66%)
Aug 11, 2005 5.570 5.870 5.570 5.800 10,850 +0.12(+2.11%)
Aug 10, 2005 5.830 5.830 5.570 5.680 1,600 -0.17(-2.91%)
Aug 09, 2005 5.760 5.850 5.720 5.850 4,501 +0.09(+1.54%)
Aug 08, 2005 5.830 5.830 5.760 5.761 5,600 -0.07(-1.18%)
Aug 05, 2005 5.820 5.900 5.820 5.830 2,200 +0.06(+1.04%)
Aug 04, 2005 5.900 5.902 5.760 5.770 1,400 +0.02(+0.35%)
Aug 03, 2005 5.750 5.750 5.750 5.750 1,250 -0.04(-0.69%)
Aug 02, 2005 5.650 5.840 5.560 5.790 30,300 +0.24(+4.32%)
Aug 01, 2005 5.660 5.660 5.510 5.550 4,500 -0.14(-2.46%)
Jul 29, 2005 5.800 5.950 5.650 5.690 6,408 +0.06(+1.07%)
Jul 28, 2005 5.690 5.880 5.510 5.630 11,443 +0.12(+2.18%)
Jul 27, 2005 5.500 5.622 5.500 5.510 1,602 +0.09(+1.66%)
Jul 26, 2005 5.450 5.450 5.400 5.420 4,800 +0.02(+0.37%)
Jul 25, 2005 5.900 5.900 5.400 5.400 3,520 -0.34(-5.92%)
Jul 22, 2005 5.800 5.800 5.740 5.740 700 -0.11(-1.88%)
Jul 21, 2005 5.880 5.880 5.640 5.850 4,299 +0.03(+0.52%)
Jul 20, 2005 5.661 5.910 5.661 5.820 3,760 -0.11(-1.85%)
Jul 19, 2005 6.310 6.310 5.810 5.930 6,628 -0.50(-7.78%)
Jul 18, 2005 6.360 6.430 6.300 6.430 2,900 -0.12(-1.83%)
Jul 15, 2005 6.430 6.550 6.426 6.550 660 -0.07(-1.06%)
Jul 14, 2005 6.500 6.844 6.500 6.620 14,926 +0.32(+5.08%)
Jul 13, 2005 6.410 6.410 6.300 6.300 515 -0.21(-3.23%)
Jul 12, 2005 6.510 6.740 6.260 6.510 13,813 -0.02(-0.31%)
Jul 11, 2005 6.510 6.780 6.320 6.530 29,507 +0.02(+0.31%)
Jul 08, 2005 6.550 6.640 6.500 6.510 5,400 +0.01(+0.15%)
Jul 07, 2005 5.850 6.500 5.850 6.500 3,500 +0.66(+11.30%)
Jul 06, 2005 6.400 6.400 5.580 5.840 9,250 -0.04(-0.68%)
Jul 05, 2005 6.090 6.400 5.380 5.880 12,100 -0.18(-2.97%)
Jul 01, 2005 6.130 6.360 5.880 6.060 9,700 +0.15(+2.54%)
Jun 30, 2005 5.380 6.490 5.380 5.910 33,067 +0.26(+4.60%)
Jun 29, 2005 5.450 5.850 5.450 5.650 5,400 +0.07(+1.25%)
Jun 28, 2005 5.380 5.920 5.380 5.580 10,152 +0.20(+3.72%)
Jun 27, 2005 5.480 5.580 5.360 5.380 12,650 +0.02(+0.37%)
Jun 24, 2005 5.420 5.550 5.250 5.360 4,288 -0.05(-0.92%)
Jun 23, 2005 5.510 5.700 5.320 5.410 11,500 -0.14(-2.52%)
Jun 22, 2005 5.740 5.960 5.300 5.550 41,908 -0.19(-3.31%)
Jun 21, 2005 6.500 6.500 5.580 5.740 11,034 +0.10(+1.77%)
Jun 20, 2005 5.820 6.000 5.500 5.640 12,800 +0.39(+7.43%)
Jun 17, 2005 5.250 5.250 5.200 5.250 1,800 +0.02(+0.38%)
Jun 16, 2005 5.450 5.760 5.190 5.230 4,933 -0.17(-3.15%)
Jun 15, 2005 5.480 5.700 5.360 5.400 13,500 +0.04(+0.75%)
Jun 14, 2005 5.630 5.670 5.360 5.360 8,959 -0.39(-6.78%)
Jun 13, 2005 5.900 5.900 5.750 5.750 3,400 -0.15(-2.54%)
Jun 10, 2005 5.900 5.900 5.900 5.900 546 +0.00(+0.00%)
Jun 09, 2005 5.900 6.030 5.810 5.900 2,387 +0.03(+0.58%)
Jun 08, 2005 5.928 5.960 5.866 5.866 3,436 -0.08(-1.41%)
Jun 07, 2005 5.950 5.960 5.950 5.950 3,300 -0.08(-1.33%)
Jun 06, 2005 6.030 6.030 6.030 6.030 300 -0.17(-2.74%)
Jun 03, 2005 5.961 6.200 5.961 6.200 1,386 +0.08(+1.31%)
Jun 02, 2005 6.100 6.270 5.990 6.120 14,000 -0.10(-1.61%)
Jun 01, 2005 5.740 6.220 5.740 6.220 2,714 -0.13(-2.05%)
May 31, 2005 5.810 6.350 5.810 6.350 300 +0.00(+0.00%)
May 27, 2005 6.180 6.410 6.150 6.350 1,700 +0.29(+4.79%)
May 26, 2005 5.930 6.380 5.910 6.060 11,790 +0.21(+3.59%)
May 25, 2005 6.150 6.150 5.710 5.850 2,909 -0.26(-4.26%)
May 24, 2005 6.310 6.310 6.110 6.110 6,500 -0.27(-4.23%)
May 23, 2005 6.250 6.430 6.250 6.380 4,440 +0.27(+4.42%)
May 20, 2005 6.070 6.150 5.670 6.110 7,116 -0.23(-3.63%)
May 19, 2005 6.280 6.640 6.250 6.340 1,901 +0.07(+1.12%)
May 18, 2005 6.060 6.270 6.050 6.270 2,600 -0.08(-1.26%)
May 17, 2005 5.880 6.550 5.870 6.350 7,252 +0.02(+0.32%)
May 16, 2005 6.220 6.680 5.740 6.330 19,504 +0.08(+1.28%)
May 13, 2005 6.910 6.910 6.040 6.250 12,670 -0.58(-8.51%)
May 12, 2005 7.680 7.700 6.831 6.831 19,568 -1.92(-21.93%)
May 11, 2005 8.150 8.750 8.140 8.750 9,600 +0.65(+8.02%)
May 10, 2005 7.831 8.100 7.831 8.100 1,732 +0.11(+1.38%)
May 09, 2005 8.000 8.000 7.990 7.990 262 -0.03(-0.37%)
May 06, 2005 8.020 8.020 7.840 8.020 2,672 -0.16(-1.96%)
May 05, 2005 8.530 8.560 7.950 8.180 4,300 -0.35(-4.10%)
May 04, 2005 7.900 8.600 7.550 8.530 18,386 +0.32(+3.90%)
May 03, 2005 7.730 8.210 7.720 8.210 5,700 -0.08(-0.97%)
May 02, 2005 7.862 8.293 7.540 8.290 7,136 -0.01(-0.12%)
Apr 29, 2005 8.390 8.390 7.700 8.300 6,219 +0.21(+2.60%)
Apr 28, 2005 8.090 8.790 7.890 8.090 24,036 -0.21(-2.47%)
Apr 27, 2005 8.210 8.650 8.140 8.295 20,300 -0.29(-3.32%)
Apr 26, 2005 8.450 8.760 8.350 8.580 13,765 -0.49(-5.40%)
Apr 25, 2005 9.070 9.190 9.000 9.070 3,213 +0.44(+5.10%)
Apr 22, 2005 9.240 9.330 8.630 8.630 11,424 -0.97(-10.10%)
Apr 21, 2005 8.870 9.600 8.430 9.600 34,653 +0.60(+6.67%)
Apr 20, 2005 7.785 9.210 7.785 9.000 14,304 +0.95(+11.73%)
Apr 19, 2005 7.700 8.055 6.680 8.055 35,605 +0.00(+0.06%)
Apr 18, 2005 8.530 8.590 8.050 8.050 5,424 -0.90(-10.06%)
Apr 15, 2005 8.970 9.060 8.500 8.950 7,180 -0.25(-2.72%)
Apr 14, 2005 9.350 9.350 8.750 9.200 6,722 -0.33(-3.46%)
Apr 13, 2005 8.920 9.530 8.920 9.530 2,570 +0.46(+5.07%)
Apr 12, 2005 9.000 9.700 8.320 9.070 18,884 +0.15(+1.64%)
Apr 11, 2005 8.980 9.190 8.850 8.924 6,675 -0.46(-4.86%)
Apr 08, 2005 9.460 9.470 9.050 9.380 13,426 -0.32(-3.30%)
Apr 07, 2005 9.450 9.810 9.000 9.700 24,990 +0.05(+0.52%)
Apr 06, 2005 10.00 10.00 9.250 9.650 19,636 -0.24(-2.43%)
Apr 05, 2005 10.25 10.25 9.760 9.890 10,241 -0.11(-1.10%)
Apr 04, 2005 10.00 10.35 9.000 10.00 66,367 +0.00(+0.00%)
Apr 01, 2005 10.10 10.10 8.700 10.00 63,983 -0.05(-0.50%)
Mar 31, 2005 9.810 10.05 8.942 10.05 94,242 +0.20(+2.03%)
Mar 30, 2005 9.320 10.37 9.300 9.850 100,029 +0.45(+4.79%)
Mar 29, 2005 8.601 10.00 8.601 9.400 86,340 +0.17(+1.84%)
Mar 28, 2005 9.490 9.490 9.000 9.230 36,495 +0.03(+0.33%)
Mar 24, 2005 8.450 9.200 8.250 9.200 18,502 +0.42(+4.78%)
Mar 23, 2005 8.340 8.890 7.874 8.780 36,358 +0.44(+5.28%)
Mar 22, 2005 8.000 8.340 7.980 8.340 10,800 +0.37(+4.62%)
Mar 21, 2005 7.900 8.000 7.820 7.972 5,650 -0.03(-0.35%)
Mar 18, 2005 7.361 8.000 7.361 8.000 8,046 +0.59(+7.96%)
Mar 17, 2005 7.610 7.610 7.410 7.410 2,023 -0.34(-4.39%)
Mar 16, 2005 8.010 8.020 7.700 7.750 14,980 -0.50(-6.05%)
Mar 15, 2005 8.190 8.980 7.840 8.249 56,962 +0.15(+1.84%)
Mar 14, 2005 7.630 8.250 7.630 8.100 14,111 +0.60(+8.00%)
Mar 11, 2005 6.980 7.500 6.960 7.500 20,730 -0.07(-0.92%)
Mar 10, 2005 6.600 7.570 6.600 7.570 10,177 +0.31(+4.27%)
Mar 09, 2005 7.490 7.490 7.011 7.260 2,800 -0.14(-1.89%)
Mar 08, 2005 8.500 8.500 7.400 7.400 15,450 -0.71(-8.75%)
Mar 07, 2005 6.990 8.110 6.990 8.110 22,968 +0.78(+10.64%)
Mar 04, 2005 6.740 7.340 6.662 7.330 24,715 +0.64(+9.57%)
Mar 03, 2005 6.450 6.690 6.450 6.690 4,700 +0.19(+2.92%)
Mar 02, 2005 6.460 6.500 6.450 6.500 1,400 -0.09(-1.35%)
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.