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

Bovie Medical Corp (NY: BVX )

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 (%)
Apr 30, 2008 8.900 8.900 8.650 8.813 26,920 -0.01(-0.10%)
Apr 29, 2008 8.650 8.990 8.550 8.822 57,622 +0.18(+2.11%)
Apr 28, 2008 8.550 8.700 8.500 8.640 30,850 +0.08(+0.93%)
Apr 25, 2008 8.010 8.800 8.010 8.560 40,708 +0.11(+1.30%)
Apr 24, 2008 8.990 9.030 8.350 8.450 67,498 -0.41(-4.63%)
Apr 23, 2008 8.490 9.000 8.460 8.860 290,438 +0.45(+5.35%)
Apr 22, 2008 8.100 8.440 7.900 8.410 80,559 +0.41(+5.13%)
Apr 21, 2008 7.800 8.023 7.480 8.000 83,901 +0.05(+0.63%)
Apr 18, 2008 7.990 8.000 7.810 7.950 35,612 +0.10(+1.27%)
Apr 17, 2008 7.390 7.850 7.300 7.850 52,400 +0.51(+6.95%)
Apr 16, 2008 7.400 7.590 7.300 7.340 27,750 -0.08(-1.12%)
Apr 15, 2008 7.530 7.550 7.300 7.423 27,020 -0.10(-1.29%)
Apr 14, 2008 7.410 7.650 7.120 7.520 24,400 +0.30(+4.16%)
Apr 11, 2008 7.650 7.700 7.110 7.220 53,100 -0.53(-6.84%)
Apr 10, 2008 7.710 7.750 7.000 7.750 94,400 +0.11(+1.44%)
Apr 09, 2008 7.750 8.059 7.400 7.640 107,600 -0.03(-0.39%)
Apr 08, 2008 7.050 7.670 6.900 7.670 51,500 +0.67(+9.57%)
Apr 07, 2008 7.120 7.120 6.850 7.000 30,500 +0.00(+0.00%)
Apr 04, 2008 6.920 7.000 6.820 7.000 74,800 +0.22(+3.24%)
Apr 03, 2008 7.000 7.000 6.650 6.780 70,900 -0.07(-1.02%)
Apr 02, 2008 6.780 6.870 6.550 6.850 49,000 +0.20(+3.01%)
Apr 01, 2008 6.510 6.690 6.392 6.650 77,600 +0.25(+3.91%)
Mar 31, 2008 6.500 6.500 6.300 6.400 37,300 -0.20(-3.03%)
Mar 28, 2008 6.410 6.600 6.300 6.600 33,000 +0.17(+2.64%)
Mar 27, 2008 6.690 6.690 6.430 6.430 14,800 -0.17(-2.58%)
Mar 26, 2008 6.440 6.625 6.440 6.600 9,200 +0.04(+0.61%)
Mar 25, 2008 6.552 6.640 6.200 6.560 24,900 -0.04(-0.61%)
Mar 24, 2008 6.080 6.690 6.080 6.600 24,392 +0.40(+6.45%)
Mar 21, 2008 6.040 6.250 5.900 6.200 37,900 +0.00(+0.00%)
Mar 20, 2008 6.040 6.250 5.900 6.200 37,900 +0.10(+1.64%)
Mar 19, 2008 6.120 6.180 5.990 6.100 28,300 -0.07(-1.13%)
Mar 18, 2008 6.260 6.280 6.040 6.170 19,700 -0.03(-0.48%)
Mar 17, 2008 6.110 6.340 6.100 6.200 25,500 -0.21(-3.28%)
Mar 14, 2008 6.300 6.450 6.210 6.410 16,000 +0.11(+1.75%)
Mar 13, 2008 6.000 6.350 6.000 6.300 28,000 +0.30(+4.98%)
Mar 12, 2008 5.890 6.050 5.850 6.001 27,940 +0.00(+0.02%)
Mar 11, 2008 5.750 6.000 5.750 6.000 25,100 +0.27(+4.71%)
Mar 10, 2008 5.700 5.800 5.650 5.730 33,900 +0.03(+0.53%)
Mar 07, 2008 5.610 5.870 5.610 5.700 39,550 +0.03(+0.53%)
Mar 06, 2008 5.760 5.800 5.670 5.670 26,592 -0.10(-1.73%)
Mar 05, 2008 5.880 5.940 5.750 5.770 20,200 -0.05(-0.86%)
Mar 04, 2008 5.790 5.910 5.760 5.820 11,300 -0.10(-1.76%)
Mar 03, 2008 5.850 5.940 5.800 5.924 14,350 +0.02(+0.41%)
Feb 29, 2008 5.990 6.000 5.900 5.900 17,169 -0.04(-0.67%)
Feb 28, 2008 5.930 6.040 5.930 5.940 16,400 -0.05(-0.83%)
Feb 27, 2008 5.830 6.000 5.830 5.990 11,600 +0.16(+2.74%)
Feb 26, 2008 5.900 6.050 5.800 5.830 31,900 -0.16(-2.67%)
Feb 25, 2008 5.980 6.050 5.900 5.990 44,308 -0.01(-0.17%)
Feb 22, 2008 6.100 6.150 5.910 6.000 18,000 -0.06(-0.99%)
Feb 21, 2008 6.050 6.130 5.980 6.060 22,500 +0.08(+1.34%)
Feb 20, 2008 5.930 6.140 5.920 5.980 29,200 +0.11(+1.87%)
Feb 19, 2008 6.000 6.000 5.850 5.870 34,250 -0.14(-2.33%)
Feb 18, 2008 6.000 6.040 5.990 6.010 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.040 5.990 6.010 7,500 -0.04(-0.66%)
Feb 14, 2008 6.020 6.180 5.930 6.050 16,215 -0.05(-0.82%)
Feb 13, 2008 6.110 6.180 5.930 6.100 36,150 -0.04(-0.65%)
Feb 12, 2008 6.130 6.190 5.980 6.140 29,939 +0.09(+1.49%)
Feb 11, 2008 6.010 6.150 6.010 6.050 10,500 +0.00(+0.00%)
Feb 08, 2008 5.950 6.050 5.848 6.050 29,600 +0.30(+5.22%)
Feb 07, 2008 5.990 5.990 5.720 5.750 31,100 -0.19(-3.20%)
Feb 06, 2008 6.150 6.150 5.810 5.940 47,400 -0.10(-1.64%)
Feb 05, 2008 5.900 6.150 5.840 6.039 17,900 +0.06(+0.98%)
Feb 04, 2008 5.910 6.264 5.840 5.980 22,500 +0.13(+2.22%)
Feb 01, 2008 5.940 6.150 5.760 5.850 19,400 -0.14(-2.34%)
Jan 31, 2008 6.010 6.120 5.910 5.990 21,961 -0.02(-0.33%)
Jan 30, 2008 5.910 6.200 5.910 6.010 18,834 +0.04(+0.67%)
Jan 29, 2008 6.000 6.100 5.900 5.970 18,010 -0.03(-0.50%)
Jan 28, 2008 5.800 6.000 5.800 6.000 19,300 +0.01(+0.17%)
Jan 25, 2008 5.920 6.030 5.800 5.990 23,180 +0.10(+1.70%)
Jan 24, 2008 5.780 5.910 5.780 5.890 8,800 +0.04(+0.68%)
Jan 23, 2008 5.550 5.900 5.550 5.850 23,500 +0.04(+0.69%)
Jan 22, 2008 5.860 5.950 5.800 5.810 30,900 -0.31(-5.07%)
Jan 21, 2008 6.350 6.350 6.050 6.120 0 +0.00(+0.00%)
Jan 18, 2008 6.350 6.350 6.050 6.120 8,900 +0.05(+0.82%)
Jan 17, 2008 6.230 6.310 6.070 6.070 6,700 -0.20(-3.19%)
Jan 16, 2008 6.010 6.340 6.010 6.270 14,857 +0.15(+2.45%)
Jan 15, 2008 6.080 6.180 6.078 6.120 10,800 -0.08(-1.29%)
Jan 14, 2008 6.100 6.200 6.000 6.200 15,900 +0.05(+0.81%)
Jan 11, 2008 6.050 6.150 5.922 6.150 15,650 -0.05(-0.81%)
Jan 10, 2008 5.640 6.200 5.640 6.200 55,835 +0.42(+7.27%)
Jan 09, 2008 5.880 5.930 5.510 5.780 48,604 +0.18(+3.21%)
Jan 08, 2008 6.050 6.130 5.500 5.600 105,799 -0.47(-7.74%)
Jan 07, 2008 6.170 6.200 6.030 6.070 15,100 -0.08(-1.30%)
Jan 04, 2008 6.170 6.250 6.150 6.150 13,100 +0.02(+0.33%)
Jan 03, 2008 6.400 6.400 6.110 6.130 31,120 -0.25(-3.92%)
Jan 02, 2008 6.340 6.548 6.340 6.380 15,120 -0.02(-0.31%)
Jan 01, 2008 6.450 6.532 6.360 6.400 0 +0.00(+0.00%)
Dec 31, 2007 6.450 6.532 6.360 6.400 40,354 -0.09(-1.39%)
Dec 28, 2007 6.580 6.580 6.400 6.490 6,600 -0.02(-0.31%)
Dec 27, 2007 6.160 6.600 6.160 6.510 14,355 -0.04(-0.61%)
Dec 26, 2007 6.650 6.650 6.550 6.550 17,600 +0.00(+0.00%)
Dec 24, 2007 6.490 6.550 6.200 6.550 29,200 +0.15(+2.34%)
Dec 21, 2007 6.200 6.400 6.100 6.400 18,500 +0.25(+4.07%)
Dec 20, 2007 6.220 6.260 6.140 6.150 20,700 -0.13(-2.07%)
Dec 19, 2007 6.330 6.410 6.200 6.280 23,400 -0.07(-1.10%)
Dec 18, 2007 6.250 6.350 6.150 6.350 19,500 +0.08(+1.28%)
Dec 17, 2007 6.400 6.420 6.270 6.270 12,300 -0.23(-3.54%)
Dec 14, 2007 6.570 6.600 6.400 6.500 31,000 -0.02(-0.31%)
Dec 13, 2007 6.300 6.530 6.300 6.520 26,600 +0.22(+3.49%)
Dec 12, 2007 6.120 6.320 6.120 6.300 29,400 +0.15(+2.44%)
Dec 11, 2007 6.050 6.230 6.050 6.150 10,400 +0.01(+0.16%)
Dec 10, 2007 6.010 6.330 6.010 6.140 63,600 -0.02(-0.32%)
Dec 07, 2007 6.160 6.200 6.100 6.160 23,300 -0.01(-0.16%)
Dec 06, 2007 6.110 6.230 6.110 6.170 7,700 +0.07(+1.15%)
Dec 05, 2007 6.070 6.800 6.060 6.100 25,100 +0.00(+0.00%)
Dec 04, 2007 6.150 6.150 6.088 6.100 16,400 -0.11(-1.77%)
Dec 03, 2007 6.400 6.400 6.150 6.210 30,800 -0.20(-3.12%)
Nov 30, 2007 6.400 6.550 6.350 6.410 28,500 -0.04(-0.62%)
Nov 29, 2007 6.710 6.710 6.200 6.450 13,600 -0.20(-3.01%)
Nov 28, 2007 6.160 6.650 6.100 6.650 32,900 +0.36(+5.72%)
Nov 27, 2007 6.120 6.300 6.120 6.290 22,600 +0.04(+0.64%)
Nov 26, 2007 6.520 6.600 6.150 6.250 26,000 -0.34(-5.16%)
Nov 23, 2007 6.400 6.650 6.250 6.590 16,200 +0.41(+6.64%)
Nov 21, 2007 6.210 6.300 6.080 6.180 21,700 -0.20(-3.14%)
Nov 20, 2007 6.700 6.700 6.260 6.380 33,002 -0.23(-3.48%)
Nov 19, 2007 6.550 6.740 6.470 6.610 31,000 +0.14(+2.10%)
Nov 16, 2007 6.770 6.820 6.450 6.474 45,100 -0.38(-5.49%)
Nov 15, 2007 6.830 6.850 6.750 6.850 25,400 -0.06(-0.87%)
Nov 14, 2007 6.620 6.950 6.620 6.910 32,500 +0.25(+3.75%)
Nov 13, 2007 6.980 6.980 6.650 6.660 58,100 -0.32(-4.58%)
Nov 12, 2007 7.250 7.250 6.000 6.980 81,920 -0.38(-5.16%)
Nov 09, 2007 7.200 7.570 7.100 7.360 72,500 +0.36(+5.14%)
Nov 08, 2007 7.220 7.490 6.850 7.000 37,800 -0.19(-2.64%)
Nov 07, 2007 7.280 7.280 7.150 7.190 29,700 -0.09(-1.24%)
Nov 06, 2007 7.240 7.350 7.100 7.280 20,800 +0.05(+0.69%)
Nov 05, 2007 7.390 7.390 7.000 7.230 88,500 -0.20(-2.69%)
Nov 02, 2007 7.550 7.580 7.290 7.430 87,400 -0.16(-2.11%)
Nov 01, 2007 7.550 7.650 7.400 7.590 41,500 +0.04(+0.53%)
Oct 31, 2007 7.750 7.750 7.380 7.550 56,800 -0.12(-1.56%)
Oct 30, 2007 7.430 7.700 7.350 7.670 71,700 +0.24(+3.23%)
Oct 29, 2007 7.400 7.440 7.300 7.430 26,400 +0.23(+3.19%)
Oct 26, 2007 7.240 7.300 7.190 7.200 21,600 -0.08(-1.10%)
Oct 25, 2007 7.350 7.400 7.250 7.280 41,300 -0.07(-0.95%)
Oct 24, 2007 7.050 7.400 7.000 7.350 33,500 +0.20(+2.80%)
Oct 23, 2007 7.250 7.300 6.600 7.150 101,500 -0.10(-1.38%)
Oct 22, 2007 7.100 7.250 7.050 7.250 36,300 +0.10(+1.40%)
Oct 19, 2007 7.530 7.750 6.950 7.150 127,600 -0.38(-5.05%)
Oct 18, 2007 7.950 7.990 7.520 7.530 50,000 -0.42(-5.28%)
Oct 17, 2007 8.100 8.120 7.950 7.950 26,200 -0.06(-0.75%)
Oct 16, 2007 7.820 8.050 7.710 8.010 34,100 +0.09(+1.14%)
Oct 15, 2007 8.100 8.100 7.850 7.920 14,500 -0.18(-2.22%)
Oct 12, 2007 7.800 8.140 7.700 8.100 54,300 +0.22(+2.79%)
Oct 11, 2007 7.900 8.210 7.820 7.880 70,200 -0.04(-0.51%)
Oct 10, 2007 7.650 8.050 7.650 7.920 51,800 +0.27(+3.53%)
Oct 09, 2007 7.720 7.890 7.571 7.650 50,700 -0.15(-1.92%)
Oct 08, 2007 7.800 7.850 7.680 7.800 19,100 -0.03(-0.38%)
Oct 05, 2007 7.500 7.850 7.466 7.830 95,500 +0.29(+3.85%)
Oct 04, 2007 7.110 7.550 7.110 7.540 88,100 +0.39(+5.45%)
Oct 03, 2007 7.000 7.150 7.000 7.150 21,400 +0.16(+2.29%)
Oct 02, 2007 6.990 7.050 6.980 6.990 42,600 +0.01(+0.14%)
Oct 01, 2007 7.000 7.010 6.840 6.980 33,100 -0.02(-0.25%)
Sep 28, 2007 6.959 7.010 6.900 6.997 22,400 +0.03(+0.39%)
Sep 27, 2007 6.700 7.000 6.700 6.970 39,000 +0.27(+4.04%)
Sep 26, 2007 6.720 6.742 6.650 6.699 19,600 -0.08(-1.19%)
Sep 25, 2007 6.900 7.000 6.700 6.780 50,200 -0.16(-2.31%)
Sep 24, 2007 6.950 6.950 6.850 6.940 26,300 -0.06(-0.86%)
Sep 21, 2007 6.870 7.000 6.810 7.000 42,700 +0.10(+1.45%)
Sep 20, 2007 6.890 6.940 6.820 6.900 26,900 +0.01(+0.15%)
Sep 19, 2007 6.850 6.940 6.800 6.890 36,100 +0.00(+0.00%)
Sep 18, 2007 6.850 6.896 6.820 6.890 35,900 +0.07(+1.03%)
Sep 17, 2007 6.770 6.840 6.750 6.820 18,100 +0.05(+0.74%)
Sep 14, 2007 6.780 6.790 6.750 6.770 6,300 -0.07(-1.02%)
Sep 13, 2007 6.600 6.840 6.600 6.840 50,000 +0.02(+0.29%)
Sep 12, 2007 6.800 6.850 6.770 6.820 13,200 +0.03(+0.44%)
Sep 11, 2007 6.850 6.860 6.720 6.790 35,400 -0.11(-1.59%)
Sep 10, 2007 6.880 6.950 6.800 6.900 21,100 +0.04(+0.58%)
Sep 07, 2007 6.850 6.920 6.740 6.860 16,700 +0.00(+0.00%)
Sep 06, 2007 6.900 6.900 6.780 6.860 15,500 +0.01(+0.15%)
Sep 05, 2007 6.860 6.860 6.690 6.850 17,000 +0.02(+0.29%)
Sep 04, 2007 6.700 6.850 6.700 6.830 17,500 +0.08(+1.19%)
Aug 31, 2007 6.840 6.840 6.260 6.750 57,800 -0.14(-2.03%)
Aug 30, 2007 6.950 6.950 6.829 6.890 12,200 -0.01(-0.14%)
Aug 29, 2007 6.800 6.910 6.700 6.900 24,900 +0.13(+1.92%)
Aug 28, 2007 6.660 6.840 6.660 6.770 19,000 +0.05(+0.74%)
Aug 27, 2007 7.050 7.050 6.650 6.720 50,201 -0.11(-1.62%)
Aug 24, 2007 6.900 6.900 6.600 6.830 53,000 -0.01(-0.14%)
Aug 23, 2007 7.300 7.300 6.800 6.840 51,900 -0.46(-6.30%)
Aug 22, 2007 7.350 7.380 7.260 7.300 41,200 -0.05(-0.68%)
Aug 21, 2007 7.250 7.390 7.190 7.350 38,200 +0.11(+1.52%)
Aug 20, 2007 6.900 7.250 6.860 7.240 94,900 +0.41(+6.03%)
Aug 17, 2007 6.010 7.000 6.010 6.828 54,900 +0.33(+5.05%)
Aug 16, 2007 6.650 6.650 6.300 6.500 51,400 -0.22(-3.27%)
Aug 15, 2007 6.700 6.740 6.550 6.720 23,900 +0.07(+1.05%)
Aug 14, 2007 6.500 6.750 6.400 6.650 42,800 +0.21(+3.26%)
Aug 13, 2007 6.490 6.500 6.350 6.440 46,300 +0.04(+0.63%)
Aug 10, 2007 6.910 6.920 6.400 6.400 49,300 -0.51(-7.38%)
Aug 09, 2007 6.400 7.000 6.310 6.910 111,100 +0.40(+6.14%)
Aug 08, 2007 6.300 6.550 6.300 6.510 61,400 +0.23(+3.66%)
Aug 07, 2007 6.120 6.280 6.100 6.280 34,800 +0.16(+2.61%)
Aug 06, 2007 6.100 6.180 6.010 6.120 41,900 -0.13(-2.08%)
Aug 03, 2007 6.300 6.350 6.230 6.250 18,900 -0.00(-0.00%)
Aug 02, 2007 6.150 6.250 6.150 6.250 13,900 +0.08(+1.30%)
Aug 01, 2007 6.270 6.270 6.010 6.170 43,400 -0.13(-2.06%)
Jul 31, 2007 6.140 6.340 6.140 6.300 29,000 +0.18(+2.94%)
Jul 30, 2007 6.100 6.140 6.050 6.120 10,000 +0.02(+0.33%)
Jul 27, 2007 6.080 6.180 6.030 6.100 29,200 -0.08(-1.29%)
Jul 26, 2007 6.250 6.350 6.100 6.180 42,600 -0.17(-2.68%)
Jul 25, 2007 6.260 6.360 6.260 6.350 32,800 +0.06(+0.95%)
Jul 24, 2007 6.250 6.320 6.250 6.290 22,300 +0.01(+0.16%)
Jul 23, 2007 6.350 6.350 6.250 6.280 23,200 -0.06(-0.95%)
Jul 20, 2007 6.360 6.363 6.300 6.340 29,400 -0.03(-0.47%)
Jul 19, 2007 6.400 6.400 6.250 6.370 28,600 -0.13(-2.00%)
Jul 18, 2007 6.500 6.513 6.280 6.500 42,500 +0.01(+0.15%)
Jul 17, 2007 6.400 6.500 6.250 6.490 39,000 +0.12(+1.88%)
Jul 16, 2007 6.550 6.700 6.370 6.370 84,600 -0.13(-2.00%)
Jul 13, 2007 6.200 6.500 6.160 6.500 116,300 +0.32(+5.18%)
Jul 12, 2007 6.060 6.200 5.971 6.180 47,000 +0.12(+1.98%)
Jul 11, 2007 6.100 6.140 6.010 6.060 34,700 -0.03(-0.49%)
Jul 10, 2007 5.990 6.090 5.900 6.090 66,400 +0.16(+2.70%)
Jul 09, 2007 5.900 6.000 5.900 5.930 46,500 +0.01(+0.17%)
Jul 06, 2007 5.830 5.980 5.800 5.920 62,900 +0.11(+1.89%)
Jul 05, 2007 5.830 5.900 5.750 5.810 77,100 -0.09(-1.53%)
Jul 03, 2007 5.900 6.020 5.560 5.900 136,200 -0.07(-1.17%)
Jul 02, 2007 5.500 6.020 5.300 5.970 345,800 -0.05(-0.83%)
Jun 29, 2007 6.000 6.050 5.870 6.020 33,700 +0.02(+0.33%)
Jun 28, 2007 6.090 6.110 5.978 6.000 53,300 -0.20(-3.23%)
Jun 27, 2007 6.110 6.200 5.900 6.200 90,700 +0.12(+1.97%)
Jun 26, 2007 6.060 6.150 6.000 6.080 39,700 +0.08(+1.34%)
Jun 25, 2007 6.100 6.132 5.922 6.000 130,900 -0.11(-1.80%)
Jun 22, 2007 6.350 6.350 6.100 6.110 40,000 -0.19(-3.02%)
Jun 21, 2007 6.430 6.450 6.250 6.300 60,500 -0.10(-1.56%)
Jun 20, 2007 6.200 6.434 6.200 6.400 135,400 +0.15(+2.41%)
Jun 19, 2007 6.140 6.250 6.100 6.249 84,600 +0.13(+2.11%)
Jun 18, 2007 6.050 6.170 5.800 6.120 114,100 +0.02(+0.33%)
Jun 15, 2007 6.280 6.400 6.000 6.100 156,500 -0.21(-3.33%)
Jun 14, 2007 6.460 6.530 6.250 6.310 133,900 -0.16(-2.47%)
Jun 13, 2007 6.480 6.530 6.400 6.470 99,600 +0.06(+0.94%)
Jun 12, 2007 6.760 6.950 6.380 6.410 92,800 -0.31(-4.61%)
Jun 11, 2007 6.930 6.930 6.344 6.720 116,100 -0.10(-1.47%)
Jun 08, 2007 6.950 6.950 6.800 6.820 69,000 -0.13(-1.94%)
Jun 07, 2007 6.950 7.010 6.900 6.955 33,000 -0.05(-0.65%)
Jun 06, 2007 7.050 7.090 6.950 7.000 38,700 -0.11(-1.55%)
Jun 05, 2007 7.000 7.120 6.870 7.110 52,700 +0.10(+1.43%)
Jun 04, 2007 7.060 7.130 6.878 7.010 119,700 -0.14(-1.96%)
Jun 01, 2007 7.220 7.230 7.050 7.150 36,100 -0.05(-0.69%)
May 31, 2007 7.200 7.250 7.120 7.200 32,600 -0.04(-0.55%)
May 30, 2007 7.250 7.280 7.150 7.240 30,400 -0.03(-0.41%)
May 29, 2007 7.170 7.360 7.070 7.270 75,200 +0.10(+1.39%)
May 25, 2007 7.170 7.190 7.060 7.170 36,400 +0.02(+0.28%)
May 24, 2007 7.150 7.150 7.000 7.150 52,000 +0.05(+0.70%)
May 23, 2007 7.020 7.120 7.020 7.100 76,100 +0.08(+1.14%)
May 22, 2007 7.080 7.080 6.910 7.020 76,200 -0.02(-0.28%)
May 21, 2007 7.040 7.080 6.920 7.040 87,600 +0.01(+0.14%)
May 18, 2007 7.100 7.150 6.710 7.030 211,000 +0.00(+0.00%)
May 17, 2007 6.840 7.070 6.770 7.030 116,900 +0.19(+2.78%)
May 16, 2007 7.010 7.100 6.600 6.840 219,200 -0.28(-3.93%)
May 15, 2007 7.000 7.210 7.000 7.120 174,700 -0.08(-1.11%)
May 14, 2007 7.250 7.250 7.150 7.200 42,400 -0.05(-0.69%)
May 11, 2007 7.240 7.300 7.200 7.250 19,900 -0.01(-0.14%)
May 10, 2007 7.200 7.275 7.150 7.260 29,600 +0.02(+0.27%)
May 09, 2007 7.520 7.520 7.200 7.240 44,500 -0.22(-2.95%)
May 08, 2007 7.500 7.590 7.460 7.460 60,500 -0.02(-0.27%)
May 07, 2007 7.450 7.480 7.240 7.480 67,700 +0.05(+0.67%)
May 04, 2007 7.270 7.500 7.270 7.430 102,300 +0.14(+1.92%)
May 03, 2007 7.200 7.350 7.180 7.290 24,600 +0.12(+1.67%)
May 02, 2007 7.220 7.240 7.080 7.170 59,600 -0.08(-1.10%)
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.