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 (%)
Feb 27, 2015 1.760 1.780 1.740 1.750 39,571 -0.02(-1.13%)
Feb 26, 2015 1.735 1.794 1.735 1.770 34,395 +0.04(+2.31%)
Feb 25, 2015 1.750 1.760 1.710 1.730 39,709 +0.02(+1.17%)
Feb 24, 2015 1.710 1.760 1.690 1.710 38,204 -0.01(-0.58%)
Feb 23, 2015 1.750 1.750 1.700 1.720 32,395 -0.04(-2.28%)
Feb 20, 2015 1.790 1.810 1.750 1.760 34,315 -0.04(-2.22%)
Feb 19, 2015 1.860 1.860 1.790 1.800 26,299 -0.03(-1.64%)
Feb 18, 2015 1.840 1.880 1.795 1.830 64,293 -0.01(-0.54%)
Feb 17, 2015 1.710 1.870 1.690 1.840 113,786 +0.13(+7.40%)
Feb 13, 2015 1.720 1.713 1.713 1.713 62,700 -0.02(-0.97%)
Feb 12, 2015 1.830 1.850 1.650 1.730 176,180 -0.09(-4.78%)
Feb 11, 2015 1.800 1.860 1.750 1.817 117,204 +0.04(+2.07%)
Feb 10, 2015 1.920 1.920 1.750 1.780 93,532 -0.10(-5.32%)
Feb 09, 2015 1.860 1.910 1.810 1.880 103,643 +0.05(+2.46%)
Feb 06, 2015 1.730 1.870 1.730 1.835 79,244 +0.04(+2.32%)
Feb 05, 2015 1.720 1.840 1.720 1.793 68,072 +0.03(+1.89%)
Feb 04, 2015 1.800 1.850 1.700 1.760 70,218 -0.01(-0.65%)
Feb 03, 2015 1.820 1.870 1.730 1.772 85,233 -0.08(-4.24%)
Feb 02, 2015 1.760 1.900 1.690 1.850 252,143 +0.18(+10.78%)
Jan 30, 2015 1.710 1.750 1.670 1.670 47,397 -0.07(-4.02%)
Jan 29, 2015 1.750 1.840 1.670 1.740 128,280 -0.01(-0.57%)
Jan 28, 2015 1.930 1.945 1.700 1.750 238,784 -0.21(-10.71%)
Jan 27, 2015 1.960 1.960 1.850 1.960 71,718 -0.02(-1.01%)
Jan 26, 2015 2.270 2.280 1.850 1.980 646,011 -0.03(-1.49%)
Jan 23, 2015 2.060 2.100 1.950 2.010 172,042 -0.01(-0.50%)
Jan 22, 2015 1.870 2.050 1.800 2.020 282,657 +0.15(+8.02%)
Jan 21, 2015 1.900 1.960 1.820 1.870 70,456 -0.05(-2.60%)
Jan 20, 2015 2.000 2.010 1.840 1.920 65,379 -0.12(-5.88%)
Jan 16, 2015 1.890 2.040 1.800 2.040 223,567 +0.12(+6.25%)
Jan 15, 2015 2.250 2.250 1.850 1.920 195,416 -0.23(-10.70%)
Jan 14, 2015 2.210 2.260 2.100 2.150 136,527 -0.13(-5.69%)
Jan 13, 2015 2.380 2.380 2.250 2.280 58,653 -0.03(-1.31%)
Jan 12, 2015 2.180 2.350 2.140 2.310 96,103 +0.04(+1.76%)
Jan 09, 2015 2.290 2.300 2.200 2.270 99,413 +0.05(+2.25%)
Jan 08, 2015 2.300 2.370 2.210 2.220 105,470 -0.13(-5.53%)
Jan 07, 2015 2.360 2.420 2.210 2.350 44,992 +0.00(+0.00%)
Jan 06, 2015 2.480 2.480 2.251 2.350 91,504 -0.12(-4.86%)
Jan 05, 2015 2.250 2.480 2.200 2.470 169,544 +0.12(+5.11%)
Jan 02, 2015 2.710 2.809 2.150 2.350 531,952 -0.34(-12.64%)
Dec 31, 2014 2.730 2.690 2.690 2.690 260,900 +0.00(+0.00%)
Dec 30, 2014 2.610 2.780 2.610 2.690 286,852 +0.14(+5.49%)
Dec 29, 2014 2.400 2.730 2.400 2.550 328,346 +0.14(+5.81%)
Dec 26, 2014 2.370 2.450 2.340 2.410 140,078 +0.05(+2.12%)
Dec 24, 2014 2.300 2.360 2.360 2.360 100,500 +0.06(+2.61%)
Dec 23, 2014 2.300 2.350 2.230 2.300 84,759 +0.00(+0.00%)
Dec 22, 2014 2.530 2.530 2.260 2.300 214,459 -0.21(-8.37%)
Dec 19, 2014 2.470 2.550 2.400 2.510 100,495 +0.07(+2.87%)
Dec 18, 2014 2.250 2.630 2.200 2.440 589,607 +0.18(+7.96%)
Dec 17, 2014 2.440 2.440 2.200 2.260 254,754 -0.10(-4.24%)
Dec 16, 2014 2.480 2.490 2.360 2.360 123,491 +0.02(+0.85%)
Dec 15, 2014 2.270 2.580 2.160 2.340 647,454 +0.06(+2.63%)
Dec 12, 2014 2.360 2.360 2.221 2.280 158,823 -0.02(-0.87%)
Dec 11, 2014 2.290 2.380 2.200 2.300 130,009 +0.00(+0.00%)
Dec 10, 2014 2.390 2.440 2.130 2.300 115,413 -0.14(-5.74%)
Dec 09, 2014 2.350 2.510 2.270 2.440 171,559 +0.05(+2.09%)
Dec 08, 2014 2.300 2.600 2.240 2.390 334,434 +0.06(+2.58%)
Dec 05, 2014 2.290 2.360 2.220 2.330 153,061 +0.08(+3.56%)
Dec 04, 2014 2.170 2.450 2.150 2.250 364,742 +0.06(+2.74%)
Dec 03, 2014 2.340 2.340 2.050 2.190 159,311 -0.10(-4.28%)
Dec 02, 2014 2.160 2.310 2.090 2.288 298,577 +0.10(+4.47%)
Dec 01, 2014 2.660 2.750 1.950 2.190 1,045,589 -0.47(-17.67%)
Nov 28, 2014 2.680 2.800 2.570 2.660 360,159 +0.04(+1.53%)
Nov 26, 2014 2.500 2.620 2.620 2.620 954,600 +0.12(+4.80%)
Nov 25, 2014 2.270 2.750 2.180 2.500 2,077,412 +0.28(+12.61%)
Nov 24, 2014 2.140 2.270 2.090 2.220 403,743 +0.14(+6.73%)
Nov 21, 2014 2.080 2.240 1.960 2.080 323,693 -0.02(-1.19%)
Nov 20, 2014 2.150 2.170 1.950 2.105 316,539 -0.02(-0.71%)
Nov 19, 2014 2.180 2.330 1.860 2.120 1,104,485 -0.08(-3.64%)
Nov 18, 2014 1.620 2.430 1.620 2.200 4,295,018 +0.54(+32.53%)
Nov 17, 2014 1.760 1.760 1.600 1.660 294,165 -0.11(-6.21%)
Nov 14, 2014 1.650 1.930 1.540 1.770 2,220,376 +0.47(+36.15%)
Nov 13, 2014 1.245 1.310 1.245 1.300 23,701 +0.01(+0.78%)
Nov 12, 2014 1.319 1.320 1.200 1.290 27,783 -0.01(-1.13%)
Nov 11, 2014 1.310 1.340 1.250 1.305 48,236 +0.02(+1.94%)
Nov 10, 2014 1.300 1.320 1.250 1.280 53,157 -0.02(-1.55%)
Nov 07, 2014 1.320 1.320 1.200 1.300 54,264 -0.02(-1.52%)
Nov 06, 2014 1.040 1.340 1.000 1.320 60,134 +0.03(+2.33%)
Nov 05, 2014 1.090 1.500 1.050 1.290 358,591 +0.18(+16.22%)
Nov 04, 2014 1.070 1.120 1.010 1.110 29,253 +0.00(+0.00%)
Nov 03, 2014 1.082 1.130 1.000 1.110 49,305 +0.06(+5.71%)
Oct 31, 2014 1.100 1.100 1.010 1.050 16,922 -0.04(-3.67%)
Oct 30, 2014 1.060 1.100 1.020 1.090 33,820 +0.01(+0.93%)
Oct 29, 2014 1.080 1.130 1.060 1.080 14,020 -0.05(-4.42%)
Oct 28, 2014 1.100 1.130 1.070 1.130 19,583 -0.01(-0.88%)
Oct 27, 2014 1.140 1.130 1.140 1.140 14,400 +0.01(+0.88%)
Oct 24, 2014 1.111 1.150 1.111 1.130 1,800 -0.01(-0.87%)
Oct 23, 2014 1.140 1.140 1.140 1.140 100 +0.02(+2.23%)
Oct 22, 2014 1.140 1.140 1.090 1.115 700 -0.03(-2.28%)
Oct 21, 2014 1.140 1.170 1.100 1.141 30,600 +0.01(+0.97%)
Oct 20, 2014 1.140 1.150 1.120 1.130 22,600 +0.01(+0.89%)
Oct 17, 2014 1.120 1.160 1.110 1.120 29,015 +0.02(+1.82%)
Oct 16, 2014 1.100 1.130 1.050 1.100 21,274 +0.05(+4.29%)
Oct 15, 2014 1.080 1.100 1.030 1.055 36,953 -0.05(-4.12%)
Oct 14, 2014 1.160 1.160 1.080 1.100 18,321 +0.00(+0.01%)
Oct 13, 2014 1.150 1.170 1.080 1.100 67,475 -0.06(-5.17%)
Oct 10, 2014 1.180 1.210 1.150 1.160 54,352 -0.01(-0.85%)
Oct 09, 2014 1.180 1.200 1.160 1.170 51,036 -0.04(-3.31%)
Oct 08, 2014 1.180 1.250 1.170 1.210 22,081 +0.00(+0.00%)
Oct 07, 2014 1.210 1.250 1.210 1.210 15,827 -0.01(-0.82%)
Oct 06, 2014 1.260 1.290 1.220 1.220 66,950 -0.05(-3.93%)
Oct 03, 2014 1.300 1.300 1.250 1.270 7,390 +0.02(+1.59%)
Oct 02, 2014 1.270 1.271 1.240 1.250 28,953 -0.01(-0.79%)
Oct 01, 2014 1.290 1.310 1.260 1.260 29,075 -0.06(-4.24%)
Sep 30, 2014 1.280 1.330 1.260 1.316 36,282 +0.01(+0.44%)
Sep 29, 2014 1.320 1.320 1.300 1.310 26,780 -0.02(-1.50%)
Sep 26, 2014 1.330 1.350 1.320 1.330 15,496 -0.03(-2.21%)
Sep 25, 2014 1.390 1.390 1.281 1.360 31,286 -0.03(-2.16%)
Sep 24, 2014 1.400 1.400 1.353 1.390 19,210 +0.00(+0.00%)
Sep 23, 2014 1.360 1.390 1.310 1.390 8,620 +0.03(+2.21%)
Sep 22, 2014 1.410 1.410 1.330 1.360 33,288 -0.05(-3.55%)
Sep 19, 2014 1.400 1.410 1.323 1.410 22,856 +0.01(+0.88%)
Sep 18, 2014 1.340 1.420 1.340 1.398 46,498 +0.05(+3.53%)
Sep 17, 2014 1.310 1.400 1.310 1.350 56,414 +0.04(+3.18%)
Sep 16, 2014 1.290 1.330 1.290 1.308 15,747 +0.01(+0.65%)
Sep 15, 2014 1.350 1.360 1.270 1.300 241,710 -0.05(-3.70%)
Sep 12, 2014 1.380 1.420 1.320 1.350 295,924 -0.13(-8.78%)
Sep 11, 2014 1.440 1.480 1.400 1.480 59,957 +0.01(+0.68%)
Sep 10, 2014 1.480 1.490 1.439 1.470 94,247 -0.01(-0.34%)
Sep 09, 2014 1.460 1.520 1.440 1.475 101,433 +0.01(+0.34%)
Sep 08, 2014 1.510 1.520 1.440 1.470 101,246 -0.05(-3.29%)
Sep 05, 2014 1.780 1.800 1.490 1.520 121,858 -0.26(-14.61%)
Sep 04, 2014 1.710 1.800 1.710 1.780 39,348 +0.04(+2.30%)
Sep 03, 2014 1.740 1.850 1.740 1.740 151,554 +0.01(+0.58%)
Sep 02, 2014 1.700 1.890 1.670 1.730 378,107 +0.06(+3.59%)
Aug 29, 2014 1.690 1.670 1.670 1.670 55,100 -0.02(-1.18%)
Aug 28, 2014 1.680 1.710 1.600 1.690 171,624 +0.04(+2.42%)
Aug 27, 2014 1.650 1.730 1.620 1.650 133,327 +0.00(+0.00%)
Aug 26, 2014 1.420 1.720 1.420 1.650 187,107 +0.09(+5.77%)
Aug 25, 2014 1.480 1.560 1.400 1.560 225,968 +0.08(+5.75%)
Aug 22, 2014 1.490 1.530 1.390 1.475 270,389 -0.02(-1.65%)
Aug 21, 2014 1.650 1.650 1.450 1.500 166,018 -0.09(-5.66%)
Aug 20, 2014 1.740 1.740 1.520 1.590 181,947 -0.14(-8.09%)
Aug 19, 2014 1.480 1.750 1.480 1.730 535,521 +0.22(+14.57%)
Aug 18, 2014 1.570 1.570 1.450 1.510 408,366 -0.04(-2.58%)
Aug 15, 2014 1.600 1.780 1.500 1.550 1,985,301 +0.16(+11.51%)
Aug 14, 2014 1.080 1.550 1.050 1.390 558,755 +0.44(+46.32%)
Aug 13, 2014 0.9500 0.9500 0.9500 0.9500 400 +0.04(+4.40%)
Aug 11, 2014 0.9700 0.9100 0.9100 0.9100 800 -0.02(-2.15%)
Aug 08, 2014 0.9600 0.9600 0.9200 0.9300 300 +0.00(+0.53%)
Aug 05, 2014 0.9300 0.9251 0.9251 0.9251 200 +0.03(+2.79%)
Aug 01, 2014 0.9600 0.9000 0.9000 0.9000 3,000 -0.00(-0.01%)
Jul 31, 2014 0.9000 0.9001 0.9000 0.9001 6,053 -0.02(-2.16%)
Jul 30, 2014 0.9000 0.9200 0.7500 0.9200 1,801 -0.03(-3.26%)
Jul 29, 2014 0.9110 0.9510 0.9110 0.9510 1,300 +0.03(+3.37%)
Jul 28, 2014 0.9800 0.9800 0.9200 0.9200 2,635 -0.03(-3.16%)
Jul 25, 2014 0.9500 0.9500 0.9500 0.9500 400 -0.01(-1.04%)
Jul 23, 2014 0.9800 0.9900 0.9500 0.9600 4,300 +0.01(+1.05%)
Jul 22, 2014 0.9600 0.9700 0.9400 0.9500 1,700 -0.01(-1.04%)
Jul 21, 2014 0.9200 0.9700 0.9110 0.9600 32,674 +0.02(+2.14%)
Jul 18, 2014 0.9399 0.9399 0.9399 0.9399 400 -0.00(-0.01%)
Jul 17, 2014 0.9800 0.9800 0.9300 0.9400 6,640 -0.04(-4.07%)
Jul 16, 2014 0.9800 0.9800 0.9799 0.9799 900 +0.05(+5.37%)
Jul 15, 2014 0.9300 0.9505 0.9300 0.9300 700 -0.03(-3.14%)
Jul 14, 2014 0.9600 1.110 0.9400 0.9601 115,784 +0.03(+3.24%)
Jul 09, 2014 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jul 08, 2014 0.9599 0.9599 0.9300 0.9300 3,920 +0.00(+0.00%)
Jul 07, 2014 0.9300 0.9300 0.9300 0.9300 984 +0.00(+0.01%)
Jul 03, 2014 0.9300 0.9299 0.9299 0.9299 400 +0.01(+1.08%)
Jul 02, 2014 0.9200 0.9200 0.9200 0.9200 11 +0.00(+0.00%)
Jul 01, 2014 0.9200 0.9200 0.9200 0.9200 26 +0.00(+0.00%)
Jun 30, 2014 0.9200 0.9200 0.9200 0.9200 151 +0.01(+1.10%)
Jun 25, 2014 0.9700 0.9100 0.9100 0.9100 1,200 -0.07(-7.14%)
Jun 20, 2014 0.9500 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Jun 19, 2014 0.9800 0.9800 0.9800 0.9800 933 -0.01(-1.01%)
Jun 18, 2014 0.9900 0.9900 0.9900 0.9900 1,000 +0.04(+4.20%)
Jun 17, 2014 0.9500 0.9501 0.9499 0.9501 3,175 +0.02(+2.16%)
Jun 13, 2014 0.9300 0.9300 0.9300 0.9300 23 +0.00(+0.00%)
Jun 12, 2014 0.9500 0.9800 0.9300 0.9300 2,230 -0.04(-4.12%)
Jun 11, 2014 0.9500 0.9700 0.9500 0.9700 3,300 +0.02(+1.74%)
Jun 10, 2014 0.9534 0.9534 0.9534 0.9534 1,000 -0.04(-3.70%)
Jun 06, 2014 0.9500 0.9900 0.9500 0.9900 6,699 +0.07(+8.18%)
Jun 05, 2014 0.9499 0.9499 0.9151 0.9151 2,101 -0.03(-3.16%)
Jun 04, 2014 0.9225 0.9450 0.9225 0.9450 4,100 +0.01(+1.61%)
Jun 03, 2014 0.9450 0.9450 0.9300 0.9300 7,200 +0.00(+0.00%)
May 30, 2014 0.9300 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
May 29, 2014 0.9200 0.9300 0.9000 0.9000 5,890 +0.01(+1.12%)
May 27, 2014 0.8900 0.8900 0.8900 0.8900 600 -0.05(-5.32%)
May 23, 2014 0.9400 0.9400 0.9400 0.9400 1,000 +0.04(+4.43%)
May 22, 2014 0.9001 0.9001 0.9001 0.9001 2,000 -0.04(-4.24%)
May 20, 2014 0.9400 0.9400 0.9400 0.9400 0 +0.10(+11.44%)
May 19, 2014 0.8800 0.8800 0.8210 0.8435 3,000 -0.07(-7.21%)
May 16, 2014 0.8900 0.9090 0.8899 0.9090 1,800 +0.01(+1.52%)
May 15, 2014 0.8400 0.8954 0.8220 0.8954 17,133 -0.01(-1.60%)
May 14, 2014 0.9099 0.9100 0.9099 0.9100 5,100 +0.00(+0.00%)
May 13, 2014 0.9200 0.9200 0.9000 0.9100 1,600 +0.03(+3.41%)
May 12, 2014 0.8700 0.8924 0.8400 0.8800 14,355 -0.04(-4.35%)
May 09, 2014 0.9200 0.9200 0.9200 0.9200 400 -0.05(-5.15%)
May 07, 2014 0.9700 0.9700 0.9700 0.9700 4,400 -0.01(-0.87%)
May 06, 2014 0.9785 0.9785 0.9785 0.9785 200 -0.00(-0.36%)
May 05, 2014 0.9400 0.9820 0.9020 0.9820 23,058 +0.08(+9.11%)
May 02, 2014 0.9400 0.9400 0.8890 0.9000 1,800 -0.00(-0.22%)
May 01, 2014 0.9300 0.9300 0.9020 0.9020 284 +0.00(+0.22%)
Apr 30, 2014 0.9100 0.9100 0.9000 0.9000 207 +0.00(+0.00%)
Apr 24, 2014 0.8700 0.9000 0.9000 0.9000 2,300 +0.04(+4.29%)
Apr 23, 2014 0.8800 0.8800 0.8630 0.8630 200 +0.01(+1.53%)
Apr 22, 2014 0.8500 0.8500 0.8500 0.8500 200 +0.00(+0.12%)
Apr 17, 2014 0.8490 0.8490 0.8490 0.8490 0 -0.03(-3.53%)
Apr 16, 2014 0.8600 0.9000 0.8600 0.8801 1,000 -0.02(-2.21%)
Apr 15, 2014 0.9000 0.9020 0.9000 0.9000 11,100 -0.01(-1.10%)
Apr 14, 2014 0.9000 0.9100 0.8621 0.9100 1,100 -0.04(-4.21%)
Apr 11, 2014 0.8501 0.9500 0.8501 0.9500 5,024 +0.05(+5.56%)
Apr 10, 2014 0.8900 0.9000 0.8621 0.9000 445 +0.00(+0.00%)
Apr 09, 2014 0.9199 0.9199 0.8500 0.9000 13,141 -0.02(-2.16%)
Apr 08, 2014 0.9200 0.9200 0.9100 0.9199 9,300 -0.00(-0.01%)
Apr 04, 2014 0.9300 0.9200 0.9200 0.9200 1,600 +0.02(+2.22%)
Apr 03, 2014 0.9000 0.9000 0.9000 0.9000 11 +0.00(+0.00%)
Apr 01, 2014 0.9400 0.9000 0.9000 0.9000 11,500 +0.01(+0.94%)
Mar 31, 2014 0.9000 0.9100 0.8916 0.8916 19,503 -0.03(-3.09%)
Mar 28, 2014 0.9200 0.9300 0.9020 0.9200 5,508 +0.00(+0.00%)
Mar 26, 2014 0.9100 0.9200 0.9200 0.9200 2,400 -0.01(-1.08%)
Mar 25, 2014 0.9210 0.9358 0.9005 0.9300 10,900 -0.01(-1.06%)
Mar 24, 2014 0.9900 0.9900 0.9000 0.9400 12,485 -0.05(-5.05%)
Mar 21, 2014 0.9601 0.9900 0.9601 0.9900 2,191 +0.00(+0.00%)
Mar 20, 2014 0.9900 0.9900 0.9700 0.9900 1,500 +0.02(+2.04%)
Mar 19, 2014 0.9701 0.9702 0.9700 0.9702 461 -0.03(-2.98%)
Mar 17, 2014 0.9400 1.000 1.000 1.000 15,400 +0.10(+11.11%)
Mar 14, 2014 0.9699 0.9699 0.9000 0.9000 7,150 -0.05(-5.26%)
Mar 13, 2014 0.9500 0.9500 0.9500 0.9500 45 +0.00(+0.00%)
Mar 12, 2014 0.9600 0.9700 0.9500 0.9500 4,930 -0.01(-1.05%)
Mar 11, 2014 0.9600 0.9601 0.9599 0.9601 4,024 +0.00(+0.00%)
Mar 10, 2014 0.9601 0.9601 0.9601 0.9601 100 +0.00(+0.00%)
Mar 07, 2014 0.9601 0.9601 0.9601 0.9601 10 +0.00(+0.00%)
Mar 06, 2014 0.9602 1.000 0.9601 0.9601 2,800 -0.00(-0.49%)
Mar 05, 2014 0.9600 0.9952 0.9400 0.9648 15,900 -0.04(-3.87%)
Mar 04, 2014 0.9701 1.004 0.9701 1.004 1,900 +0.02(+1.58%)
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.