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, 2018 1.690 1.690 1.600 1.620 24,017 -0.07(-4.11%)
Feb 27, 2018 1.700 1.720 1.660 1.689 10,536 +0.06(+3.64%)
Feb 26, 2018 1.680 1.700 1.630 1.630 7,961 -0.06(-3.55%)
Feb 23, 2018 1.670 1.690 1.600 1.690 9,231 +0.05(+3.05%)
Feb 22, 2018 1.590 1.680 1.560 1.640 18,355 +0.05(+3.14%)
Feb 21, 2018 1.541 1.620 1.541 1.590 215,564 +0.02(+1.27%)
Feb 20, 2018 1.553 1.620 1.500 1.570 35,771 -0.01(-0.63%)
Feb 16, 2018 1.580 1.580 1.580 0 +0.15(+10.49%)
Feb 15, 2018 1.480 1.500 1.370 1.430 72,106 -0.09(-5.92%)
Feb 14, 2018 1.580 1.600 1.450 1.520 59,909 -0.08(-5.00%)
Feb 13, 2018 1.870 1.937 1.520 1.600 89,602 -0.29(-15.34%)
Feb 12, 2018 1.900 1.950 1.890 1.890 58,717 -0.01(-0.53%)
Feb 09, 2018 1.980 1.990 1.900 1.900 27,864 -0.04(-2.06%)
Feb 08, 2018 1.997 1.997 1.940 1.940 1,688 -0.02(-1.02%)
Feb 07, 2018 2.039 1.950 1.960 12,572 +0.01(+0.50%)
Feb 06, 2018 1.940 2.100 1.940 1.950 45,020 +0.00(+0.01%)
Feb 05, 2018 1.940 1.940 1.940 1.950 6,983 -0.01(-0.51%)
Feb 02, 2018 2.110 2.110 1.940 1.960 46,532 -0.15(-7.11%)
Feb 01, 2018 2.030 2.170 2.010 2.110 5,806 +0.08(+3.94%)
Jan 31, 2018 2.060 2.101 2.030 2.030 22,945 +0.00(+0.00%)
Jan 30, 2018 1.970 2.110 1.970 2.030 7,873 +0.03(+1.50%)
Jan 29, 2018 2.080 2.120 1.961 2.000 15,674 -0.08(-3.85%)
Jan 26, 2018 1.990 2.090 1.980 2.080 14,295 +0.11(+5.58%)
Jan 25, 2018 2.050 2.070 1.810 1.970 87,726 -0.08(-3.90%)
Jan 24, 2018 2.050 2.090 2.010 2.050 21,674 -0.01(-0.49%)
Jan 23, 2018 2.120 2.120 2.060 2.060 16,552 -0.07(-3.28%)
Jan 22, 2018 2.130 2.180 2.100 2.130 17,031 -0.04(-1.84%)
Jan 19, 2018 2.180 2.180 2.100 2.170 21,974 -0.01(-0.46%)
Jan 18, 2018 2.180 2.270 2.150 2.180 22,368 -0.02(-0.91%)
Jan 17, 2018 2.100 2.290 2.100 2.200 26,402 +0.03(+1.38%)
Jan 16, 2018 2.400 2.400 2.180 2.170 142,753 -0.23(-9.58%)
Jan 12, 2018 2.400 2.400 2.400 0 -0.11(-4.38%)
Jan 11, 2018 2.510 2.540 2.461 2.510 27,457 +0.03(+1.21%)
Jan 10, 2018 2.482 2.490 2.440 2.480 6,164 -0.04(-1.59%)
Jan 09, 2018 2.600 2.600 2.500 2.520 21,672 -0.04(-1.56%)
Jan 08, 2018 2.560 2.580 2.470 2.560 37,584 -0.01(-0.39%)
Jan 05, 2018 2.550 2.570 2.496 2.570 19,072 +0.02(+0.78%)
Jan 04, 2018 2.490 2.560 2.461 2.550 15,525 +0.06(+2.41%)
Jan 03, 2018 2.460 2.560 2.450 2.490 25,023 +0.03(+1.22%)
Jan 02, 2018 2.500 2.552 2.460 2.460 17,423 +0.01(+0.41%)
Dec 29, 2017 2.450 2.450 2.450 0 -0.01(-0.41%)
Dec 28, 2017 2.490 2.490 2.450 2.460 19,943 +0.01(+0.41%)
Dec 27, 2017 2.590 2.600 2.440 2.450 42,932 -0.12(-4.67%)
Dec 26, 2017 2.650 2.680 2.570 2.570 28,877 -0.07(-2.65%)
Dec 22, 2017 2.660 2.690 2.470 2.640 26,683 -0.01(-0.38%)
Dec 21, 2017 2.700 2.700 2.570 2.650 33,697 -0.04(-1.49%)
Dec 20, 2017 2.480 2.830 2.420 2.690 113,227 +0.13(+5.08%)
Dec 19, 2017 2.870 2.924 2.240 2.560 245,445 -0.24(-8.57%)
Dec 18, 2017 2.850 2.850 2.800 2.800 81,275 -0.02(-0.71%)
Dec 15, 2017 2.800 2.850 2.790 2.820 51,393 +0.03(+1.08%)
Dec 14, 2017 2.849 2.850 2.780 2.790 36,158 -0.01(-0.36%)
Dec 13, 2017 2.790 2.850 2.790 2.800 75,640 +0.01(+0.36%)
Dec 12, 2017 2.880 2.880 2.706 2.790 36,521 -0.02(-0.71%)
Dec 11, 2017 2.950 2.950 2.790 2.810 123,716 +0.00(+0.00%)
Dec 08, 2017 2.900 2.900 2.710 2.810 65,227 -0.02(-0.71%)
Dec 07, 2017 2.780 2.850 2.730 2.830 117,216 +0.07(+2.54%)
Dec 06, 2017 2.890 2.890 2.750 2.760 70,281 -0.11(-3.83%)
Dec 05, 2017 2.830 2.880 2.650 2.870 130,488 +0.11(+3.99%)
Dec 04, 2017 2.550 2.820 2.370 2.760 275,114 +0.27(+10.84%)
Dec 01, 2017 2.322 2.567 2.322 2.490 208,903 +0.15(+6.41%)
Nov 30, 2017 2.283 2.400 2.270 2.340 21,485 -0.00(-0.00%)
Nov 29, 2017 2.350 2.417 2.250 2.340 49,408 +0.00(+0.00%)
Nov 28, 2017 2.370 2.420 2.273 2.340 53,512 +0.01(+0.43%)
Nov 27, 2017 2.350 2.480 2.290 2.330 137,241 -0.02(-0.85%)
Nov 24, 2017 2.280 2.450 2.240 2.350 119,397 +0.06(+2.62%)
Nov 22, 2017 2.170 2.350 2.170 2.290 27,144 +0.01(+0.44%)
Nov 21, 2017 2.110 2.377 2.110 2.280 42,916 +0.10(+4.59%)
Nov 20, 2017 2.380 2.380 2.135 2.180 63,254 -0.17(-7.23%)
Nov 17, 2017 2.310 2.380 2.291 2.350 72,441 +0.06(+2.62%)
Nov 16, 2017 2.240 2.390 2.200 2.290 267,870 +0.09(+4.10%)
Nov 15, 2017 2.100 2.250 2.031 2.200 131,098 +0.15(+7.31%)
Nov 14, 2017 2.010 2.057 2.000 2.050 18,629 +0.04(+1.99%)
Nov 13, 2017 2.010 2.140 1.960 2.010 50,015 +0.03(+1.52%)
Nov 10, 2017 1.960 2.190 1.900 1.980 51,592 +0.04(+2.06%)
Nov 09, 2017 1.880 1.940 1.800 1.940 36,528 +0.04(+2.11%)
Nov 08, 2017 1.980 1.984 1.860 1.900 24,854 -0.03(-1.55%)
Nov 07, 2017 2.050 2.119 1.930 1.930 37,517 -0.15(-7.06%)
Nov 06, 2017 2.020 2.190 1.911 2.077 33,408 +0.07(+3.32%)
Nov 03, 2017 2.030 2.060 1.960 2.010 53,054 -0.06(-2.89%)
Nov 02, 2017 2.080 2.090 2.000 2.070 27,047 +0.02(+1.19%)
Nov 01, 2017 2.046 2.130 1.980 2.046 35,420 -0.04(-2.13%)
Oct 31, 2017 2.080 2.150 1.990 2.090 55,603 +0.01(+0.48%)
Oct 30, 2017 2.120 2.200 2.053 2.080 35,285 -0.01(-0.48%)
Oct 27, 2017 1.929 2.300 1.929 2.090 332,544 +0.15(+7.73%)
Oct 26, 2017 1.880 1.940 1.870 1.940 4,961 +0.09(+4.86%)
Oct 25, 2017 1.850 1.910 1.840 1.850 5,781 -0.02(-1.07%)
Oct 24, 2017 1.910 1.960 1.870 1.870 10,875 -0.07(-3.61%)
Oct 23, 2017 1.910 1.975 1.880 1.940 8,923 +0.05(+2.81%)
Oct 20, 2017 1.820 1.890 1.820 1.887 3,372 +0.07(+3.68%)
Oct 19, 2017 1.750 1.890 1.710 1.820 44,434 -0.10(-5.21%)
Oct 18, 2017 1.850 1.930 1.843 1.920 13,750 +0.05(+2.66%)
Oct 17, 2017 1.820 1.930 1.820 1.870 20,678 +0.05(+2.76%)
Oct 16, 2017 1.830 1.870 1.770 1.820 7,553 -0.01(-0.55%)
Oct 13, 2017 1.950 1.950 1.730 1.830 30,632 -0.10(-5.18%)
Oct 12, 2017 2.030 2.050 1.900 1.930 61,622 -0.05(-2.54%)
Oct 11, 2017 1.825 2.040 1.825 1.980 105,655 +0.17(+9.42%)
Oct 10, 2017 1.810 1.840 1.770 1.810 12,269 -0.00(-0.01%)
Oct 09, 2017 1.760 1.850 1.760 1.810 29,269 +0.08(+4.62%)
Oct 06, 2017 1.730 1.760 1.730 1.730 12,160 -0.02(-1.14%)
Oct 05, 2017 1.710 1.784 1.650 1.750 36,947 +0.04(+2.33%)
Oct 04, 2017 1.710 1.810 1.710 1.710 6,549 -0.02(-1.15%)
Oct 03, 2017 1.800 1.832 1.700 1.730 14,603 -0.04(-2.26%)
Oct 02, 2017 1.780 1.800 1.726 1.770 10,424 +0.01(+0.57%)
Sep 29, 2017 1.730 1.760 1.730 1.760 5,795 +0.03(+1.73%)
Sep 28, 2017 1.651 1.780 1.651 1.730 4,859 -0.03(-1.70%)
Sep 27, 2017 1.621 1.850 1.621 1.760 32,247 -0.04(-2.22%)
Sep 26, 2017 1.780 1.800 1.760 1.800 8,014 +0.02(+1.12%)
Sep 25, 2017 1.770 1.800 1.770 1.780 14,258 +0.02(+1.14%)
Sep 22, 2017 1.730 1.760 1.690 1.760 28,392 +0.04(+2.33%)
Sep 21, 2017 1.720 1.720 1.680 1.720 15,839 +0.00(+0.00%)
Sep 20, 2017 1.710 1.730 1.661 1.720 29,983 +0.01(+0.64%)
Sep 19, 2017 1.610 1.746 1.610 1.709 59,077 +0.09(+5.49%)
Sep 18, 2017 1.670 1.670 1.620 1.620 34,096 -0.02(-1.22%)
Sep 15, 2017 1.620 1.650 1.620 1.640 18,027 +0.02(+1.23%)
Sep 14, 2017 1.575 1.660 1.560 1.620 51,272 +0.03(+1.89%)
Sep 13, 2017 1.540 1.790 1.510 1.590 71,558 +0.08(+5.30%)
Sep 12, 2017 1.550 1.480 1.510 9,813 -0.04(-2.57%)
Sep 11, 2017 1.520 1.560 1.490 1.550 16,106 +0.06(+4.01%)
Sep 08, 2017 1.500 1.500 1.480 1.490 7,226 -0.02(-1.32%)
Sep 07, 2017 1.480 1.530 1.480 1.510 10,150 +0.01(+0.67%)
Sep 06, 2017 1.480 1.548 1.475 1.500 19,450 +0.02(+1.35%)
Sep 05, 2017 1.520 1.539 1.480 1.480 47,457 -0.05(-3.27%)
Sep 01, 2017 1.530 1.530 1.520 1.530 12,429 +0.00(+0.00%)
Aug 31, 2017 1.540 1.560 1.530 1.530 10,176 -0.01(-0.65%)
Aug 30, 2017 1.550 1.550 1.540 1.540 9,870 -0.01(-0.65%)
Aug 29, 2017 1.580 1.580 1.540 1.550 7,098 +0.01(+0.65%)
Aug 28, 2017 1.580 1.600 1.520 1.540 55,169 -0.03(-1.91%)
Aug 25, 2017 1.580 1.600 1.565 1.570 17,555 -0.01(-0.63%)
Aug 24, 2017 1.640 1.640 1.550 1.580 34,335 -0.05(-3.07%)
Aug 23, 2017 1.650 1.690 1.600 1.630 17,641 -0.06(-3.49%)
Aug 22, 2017 1.700 1.720 1.670 1.689 28,535 -0.01(-0.65%)
Aug 21, 2017 1.710 1.710 1.690 1.700 9,439 -0.01(-0.58%)
Aug 18, 2017 1.700 1.720 1.690 1.710 23,917 +0.02(+1.18%)
Aug 17, 2017 1.700 1.700 1.672 1.690 28,187 -0.03(-1.74%)
Aug 16, 2017 1.660 1.720 1.610 1.720 80,883 +0.03(+1.78%)
Aug 15, 2017 1.740 1.740 1.663 1.690 16,184 -0.02(-1.17%)
Aug 14, 2017 1.760 1.820 1.700 1.710 209,078 -0.05(-2.84%)
Aug 11, 2017 1.770 1.770 1.750 1.760 32,521 -0.02(-1.12%)
Aug 10, 2017 1.800 1.800 1.760 1.780 15,501 -0.02(-1.11%)
Aug 09, 2017 1.810 1.830 1.800 1.800 18,555 +0.00(+0.00%)
Aug 08, 2017 1.820 1.820 1.790 1.800 11,482 -0.02(-1.10%)
Aug 07, 2017 1.820 1.850 1.770 1.820 20,566 +0.05(+2.82%)
Aug 04, 2017 1.810 1.840 1.770 1.770 28,612 -0.01(-0.56%)
Aug 03, 2017 1.800 1.800 1.750 1.780 26,867 -0.04(-2.20%)
Aug 02, 2017 1.860 1.860 1.790 1.820 16,199 -0.02(-1.09%)
Aug 01, 2017 1.800 1.850 1.800 1.840 10,174 +0.03(+1.66%)
Jul 31, 2017 1.900 1.900 1.800 1.810 14,463 -0.04(-2.16%)
Jul 28, 2017 1.900 1.900 1.850 1.850 10,001 -0.04(-2.12%)
Jul 27, 2017 1.870 1.910 1.790 1.890 18,373 +0.02(+1.31%)
Jul 26, 2017 1.900 1.907 1.810 1.865 32,413 +0.01(+0.30%)
Jul 25, 2017 1.870 1.910 1.780 1.860 42,483 +0.01(+0.54%)
Jul 24, 2017 1.840 1.910 1.780 1.850 65,407 +0.05(+2.78%)
Jul 21, 2017 1.880 1.880 1.780 1.800 65,632 -0.10(-5.21%)
Jul 20, 2017 1.880 1.984 1.880 1.899 187,835 +0.02(+1.01%)
Jul 19, 2017 1.820 1.990 1.820 1.880 198,363 +0.07(+3.87%)
Jul 18, 2017 1.760 1.820 1.760 1.810 21,892 +0.04(+2.26%)
Jul 17, 2017 1.800 1.840 1.730 1.770 30,392 -0.00(-0.28%)
Jul 14, 2017 1.800 1.800 1.740 1.775 29,729 -0.01(-0.28%)
Jul 13, 2017 1.777 1.840 1.720 1.780 65,783 -0.02(-1.06%)
Jul 12, 2017 1.900 1.900 1.720 1.799 88,430 -0.03(-1.69%)
Jul 11, 2017 1.780 2.020 1.716 1.830 747,543 +0.05(+2.69%)
Jul 10, 2017 1.680 1.860 1.675 1.782 299,195 +0.12(+7.36%)
Jul 07, 2017 1.660 1.690 1.650 1.660 31,307 -0.00(-0.01%)
Jul 06, 2017 1.670 1.680 1.644 1.660 37,055 -0.01(-0.59%)
Jul 05, 2017 1.670 1.700 1.660 1.670 38,205 -0.02(-1.18%)
Jul 03, 2017 1.669 1.690 1.660 1.690 4,254 +0.03(+1.81%)
Jun 30, 2017 1.660 1.700 1.650 1.660 27,382 -0.06(-3.49%)
Jun 29, 2017 1.693 1.740 1.620 1.720 83,694 +0.02(+1.18%)
Jun 28, 2017 1.800 1.830 1.653 1.700 209,830 -0.05(-2.86%)
Jun 27, 2017 1.580 1.830 1.580 1.750 297,240 +0.16(+10.06%)
Jun 26, 2017 1.600 1.640 1.580 1.590 2,258 -0.02(-1.24%)
Jun 23, 2017 1.580 1.620 1.580 1.610 3,600 +0.02(+1.26%)
Jun 22, 2017 1.610 1.650 1.550 1.590 23,297 -0.01(-0.63%)
Jun 21, 2017 1.650 1.700 1.560 1.600 56,884 -0.06(-3.61%)
Jun 20, 2017 1.670 1.680 1.600 1.660 3,268 +0.01(+0.61%)
Jun 19, 2017 1.580 1.650 1.580 1.650 12,958 +0.06(+3.77%)
Jun 16, 2017 1.580 1.650 1.580 1.590 5,568 -0.01(-0.63%)
Jun 15, 2017 1.670 1.700 1.590 1.600 31,233 -0.07(-4.19%)
Jun 14, 2017 1.638 1.670 1.590 1.670 30,920 +0.02(+1.21%)
Jun 13, 2017 1.621 1.650 1.580 1.650 10,342 +0.04(+2.48%)
Jun 12, 2017 1.611 1.680 1.600 1.610 4,604 +0.01(+0.63%)
Jun 09, 2017 1.650 1.700 1.580 1.600 38,861 -0.10(-5.88%)
Jun 08, 2017 1.700 1.700 1.630 1.700 65,579 -0.02(-1.16%)
Jun 07, 2017 1.700 1.720 1.690 1.720 6,796 +0.02(+1.18%)
Jun 06, 2017 1.700 1.720 1.610 1.700 31,414 -0.02(-1.11%)
Jun 05, 2017 1.700 1.720 1.633 1.719 61,591 +0.02(+1.11%)
Jun 02, 2017 1.690 1.750 1.650 1.700 61,464 +0.02(+1.20%)
Jun 01, 2017 1.660 1.750 1.626 1.680 200,100 +0.04(+2.44%)
May 31, 2017 1.600 1.640 1.600 1.640 9,723 +0.02(+1.23%)
May 30, 2017 1.610 1.650 1.580 1.620 19,696 -0.01(-0.61%)
May 26, 2017 1.640 1.640 1.600 1.630 14,944 -0.01(-0.61%)
May 25, 2017 1.650 1.700 1.580 1.640 35,093 +0.01(+0.43%)
May 24, 2017 1.580 1.660 1.580 1.633 43,523 +0.05(+3.35%)
May 23, 2017 1.580 1.640 1.573 1.580 7,320 +0.01(+0.64%)
May 22, 2017 1.610 1.660 1.570 1.570 24,399 -0.06(-3.68%)
May 19, 2017 1.612 1.650 1.612 1.630 17,188 +0.04(+2.52%)
May 18, 2017 1.550 1.660 1.550 1.590 32,355 +0.02(+1.27%)
May 17, 2017 1.730 1.730 1.550 1.570 57,052 -0.11(-6.55%)
May 16, 2017 1.810 1.810 1.620 1.680 94,130 -0.02(-1.18%)
May 15, 2017 1.750 1.850 1.620 1.700 349,778 +0.12(+7.66%)
May 12, 2017 1.500 1.700 1.411 1.579 253,789 +0.11(+7.41%)
May 11, 2017 1.520 1.520 1.400 1.470 70,255 -0.02(-1.34%)
May 10, 2017 1.400 1.520 1.400 1.490 36,002 +0.02(+1.36%)
May 09, 2017 1.420 1.470 1.390 1.470 45,246 +0.05(+3.52%)
May 08, 2017 1.470 1.470 1.354 1.420 45,460 -0.01(-0.71%)
May 05, 2017 1.520 1.590 1.380 1.430 140,707 -0.16(-10.06%)
May 04, 2017 1.630 1.650 1.500 1.590 136,033 +0.03(+1.92%)
May 03, 2017 1.510 1.600 1.440 1.560 325,832 +0.02(+1.30%)
May 02, 2017 1.320 1.730 1.310 1.540 3,014,646 +0.29(+23.20%)
May 01, 2017 1.240 1.260 1.240 1.250 32,371 +0.03(+2.46%)
Apr 28, 2017 1.270 1.270 1.220 1.220 6,859 -0.03(-2.40%)
Apr 27, 2017 1.230 1.290 1.210 1.250 31,597 +0.03(+2.46%)
Apr 26, 2017 1.264 1.290 1.210 1.220 28,581 -0.02(-1.61%)
Apr 25, 2017 1.200 1.269 1.190 1.240 24,654 +0.00(+0.00%)
Apr 24, 2017 1.260 1.265 1.211 1.240 14,722 -0.01(-0.80%)
Apr 21, 2017 1.220 1.250 1.210 1.250 14,645 +0.02(+1.63%)
Apr 20, 2017 1.250 1.310 1.230 1.230 29,976 -0.01(-0.81%)
Apr 19, 2017 1.230 1.300 1.190 1.240 79,212 +0.06(+5.08%)
Apr 18, 2017 1.180 1.210 1.155 1.180 28,707 -0.04(-3.28%)
Apr 17, 2017 1.290 1.290 1.180 1.220 35,750 -0.05(-3.94%)
Apr 13, 2017 1.200 1.340 1.200 1.270 175,257 +0.10(+8.17%)
Apr 12, 2017 1.150 1.218 1.150 1.174 29,622 +0.00(+0.35%)
Apr 11, 2017 1.240 1.257 1.120 1.170 116,294 -0.01(-0.85%)
Apr 10, 2017 1.190 1.233 1.150 1.180 35,151 +0.02(+1.72%)
Apr 07, 2017 1.220 1.220 1.130 1.160 38,093 -0.02(-1.69%)
Apr 06, 2017 1.200 1.230 1.110 1.180 108,123 -0.05(-4.07%)
Apr 05, 2017 1.330 1.330 1.170 1.230 47,897 -0.09(-6.82%)
Apr 04, 2017 1.360 1.380 1.320 1.320 12,994 -0.02(-1.49%)
Apr 03, 2017 1.390 1.390 1.339 1.340 24,241 -0.05(-3.60%)
Mar 31, 2017 1.394 1.410 1.310 1.390 48,762 +0.01(+0.72%)
Mar 30, 2017 1.400 1.410 1.380 1.380 25,024 -0.01(-0.72%)
Mar 29, 2017 1.390 1.430 1.380 1.390 38,969 -0.01(-0.71%)
Mar 28, 2017 1.420 1.440 1.390 1.400 32,952 +0.01(+0.62%)
Mar 27, 2017 1.410 1.520 1.330 1.391 185,853 -0.02(-1.24%)
Mar 24, 2017 1.350 1.430 1.300 1.409 95,956 +0.08(+5.93%)
Mar 23, 2017 1.320 1.420 1.320 1.330 28,450 -0.01(-0.75%)
Mar 22, 2017 1.320 1.350 1.260 1.340 60,061 +0.04(+3.08%)
Mar 21, 2017 1.450 1.450 1.280 1.300 116,444 -0.11(-7.80%)
Mar 20, 2017 1.500 1.500 1.360 1.410 84,570 -0.07(-4.73%)
Mar 17, 2017 1.480 1.510 1.470 1.480 40,927 -0.02(-1.00%)
Mar 16, 2017 1.540 1.550 1.440 1.495 90,555 -0.00(-0.33%)
Mar 15, 2017 1.630 1.737 1.500 1.500 252,540 -0.16(-9.64%)
Mar 14, 2017 1.590 1.870 1.560 1.660 1,370,803 +0.07(+4.40%)
Mar 13, 2017 1.570 1.667 1.550 1.590 59,974 +0.03(+1.92%)
Mar 10, 2017 1.530 1.630 1.530 1.560 77,246 +0.01(+0.64%)
Mar 09, 2017 1.640 1.680 1.510 1.550 118,646 -0.12(-7.18%)
Mar 08, 2017 1.550 1.690 1.470 1.670 365,896 +0.12(+7.73%)
Mar 07, 2017 1.460 1.600 1.410 1.550 104,356 +0.08(+5.45%)
Mar 06, 2017 1.600 1.600 1.435 1.470 174,707 -0.11(-6.97%)
Mar 03, 2017 1.690 1.700 1.500 1.580 204,020 -0.12(-7.05%)
Mar 02, 2017 1.620 1.740 1.530 1.700 359,713 +0.05(+3.03%)
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.