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, 2009 6.870 6.910 6.645 6.750 13,300 -0.07(-1.03%)
Apr 29, 2009 6.510 7.000 6.510 6.820 13,570 +0.18(+2.71%)
Apr 28, 2009 6.720 6.790 6.520 6.640 28,533 -0.13(-1.92%)
Apr 27, 2009 6.810 6.900 6.750 6.770 8,030 -0.23(-3.29%)
Apr 24, 2009 6.895 7.040 6.805 7.000 15,625 +0.08(+1.16%)
Apr 23, 2009 6.990 7.080 6.750 6.920 19,852 -0.04(-0.57%)
Apr 22, 2009 6.820 7.100 6.820 6.960 14,393 +0.01(+0.14%)
Apr 21, 2009 6.840 7.100 6.840 6.950 15,678 -0.12(-1.70%)
Apr 20, 2009 6.960 7.190 6.950 7.070 16,286 -0.08(-1.12%)
Apr 17, 2009 7.000 7.150 7.000 7.150 35,734 +0.15(+2.14%)
Apr 16, 2009 6.950 7.160 6.900 7.000 15,522 +0.13(+1.89%)
Apr 15, 2009 7.030 7.160 6.800 6.870 33,622 -0.32(-4.45%)
Apr 14, 2009 6.510 7.190 6.450 7.190 47,504 +0.74(+11.47%)
Apr 13, 2009 6.490 6.530 6.260 6.450 35,234 +0.17(+2.71%)
Apr 09, 2009 6.350 6.480 6.240 6.280 39,800 +0.03(+0.48%)
Apr 08, 2009 6.530 6.540 6.250 6.250 32,256 -0.35(-5.30%)
Apr 07, 2009 6.260 6.600 6.260 6.600 37,116 +0.34(+5.43%)
Apr 06, 2009 6.300 6.390 6.250 6.260 14,600 +0.01(+0.16%)
Apr 03, 2009 6.380 6.380 6.250 6.250 18,180 -0.17(-2.65%)
Apr 02, 2009 6.700 6.750 6.370 6.420 27,954 -0.03(-0.47%)
Apr 01, 2009 6.560 6.560 6.420 6.450 14,035 -0.15(-2.26%)
Mar 31, 2009 6.820 6.820 6.500 6.599 18,200 -0.11(-1.65%)
Mar 30, 2009 6.650 6.800 6.500 6.710 35,182 -0.14(-2.04%)
Mar 26, 2009 6.840 7.000 6.840 6.850 12,907 -0.05(-0.72%)
Mar 25, 2009 6.740 7.010 6.700 6.900 27,857 +0.15(+2.22%)
Mar 24, 2009 6.660 6.790 6.650 6.750 21,531 +0.03(+0.45%)
Mar 23, 2009 6.700 6.750 6.590 6.720 18,860 +0.12(+1.82%)
Mar 20, 2009 6.680 6.680 6.410 6.600 21,741 -0.09(-1.34%)
Mar 19, 2009 6.570 6.700 6.460 6.690 19,075 +0.17(+2.61%)
Mar 18, 2009 6.620 6.620 6.250 6.520 29,762 -0.02(-0.31%)
Mar 17, 2009 7.000 7.010 6.350 6.540 51,078 -0.51(-7.23%)
Mar 16, 2009 7.240 7.260 6.950 7.050 39,555 -0.19(-2.62%)
Mar 13, 2009 6.610 7.600 6.400 7.240 0 +0.63(+9.53%)
Mar 12, 2009 6.200 6.650 6.200 6.610 51,219 +0.41(+6.61%)
Mar 11, 2009 6.200 6.240 6.100 6.200 18,590 +0.04(+0.65%)
Mar 10, 2009 6.194 6.200 6.110 6.160 6,040 +0.01(+0.15%)
Mar 09, 2009 6.150 6.151 6.040 6.151 14,374 +0.01(+0.17%)
Mar 06, 2009 6.350 6.350 6.010 6.140 0 -0.06(-0.97%)
Mar 05, 2009 6.000 6.500 6.000 6.200 41,779 +0.23(+3.85%)
Mar 04, 2009 5.750 6.000 5.750 5.970 25,018 -0.02(-0.36%)
Mar 02, 2009 6.860 6.860 5.910 5.991 38,781 -0.78(-11.50%)
Feb 27, 2009 6.740 6.780 6.500 6.770 0 +0.07(+1.05%)
Feb 26, 2009 6.700 6.860 6.610 6.700 121,547 +0.05(+0.75%)
Feb 25, 2009 6.460 6.740 6.460 6.650 55,331 +0.10(+1.53%)
Feb 24, 2009 6.250 6.550 6.250 6.550 11,850 +0.25(+3.97%)
Feb 23, 2009 6.450 6.450 6.060 6.300 28,750 -0.10(-1.56%)
Feb 20, 2009 6.500 6.750 6.360 6.400 0 -0.02(-0.31%)
Feb 19, 2009 6.550 6.750 6.400 6.420 54,056 +0.04(+0.63%)
Feb 18, 2009 6.280 6.537 6.150 6.380 16,300 +0.18(+2.90%)
Feb 17, 2009 6.460 6.520 6.100 6.200 25,935 -0.37(-5.63%)
Feb 13, 2009 6.280 6.650 6.090 6.570 30,688 +0.27(+4.29%)
Feb 12, 2009 6.400 6.420 6.250 6.300 9,491 -0.11(-1.72%)
Feb 11, 2009 6.720 6.830 6.270 6.410 22,153 -0.29(-4.33%)
Feb 10, 2009 6.552 6.700 6.520 6.700 7,435 +0.04(+0.60%)
Feb 09, 2009 6.850 6.850 6.660 6.660 34,000 -0.09(-1.33%)
Feb 06, 2009 6.700 6.800 6.620 6.750 15,983 +0.05(+0.75%)
Feb 05, 2009 6.618 6.850 6.550 6.700 26,498 +0.08(+1.21%)
Feb 04, 2009 6.470 6.850 6.470 6.620 15,880 +0.08(+1.22%)
Feb 03, 2009 6.350 6.650 6.250 6.540 8,500 -0.01(-0.15%)
Feb 02, 2009 6.550 6.740 6.120 6.550 11,125 -0.15(-2.24%)
Jan 30, 2009 6.440 6.800 6.440 6.700 0 +0.33(+5.18%)
Jan 29, 2009 6.770 6.770 6.370 6.370 14,585 -0.33(-4.93%)
Jan 28, 2009 6.300 6.850 6.260 6.700 25,663 +0.46(+7.37%)
Jan 27, 2009 6.020 6.270 6.020 6.240 15,350 +0.19(+3.14%)
Jan 26, 2009 6.250 6.310 5.890 6.050 17,290 -0.08(-1.31%)
Jan 23, 2009 6.160 6.210 5.950 6.130 26,300 -0.01(-0.16%)
Jan 22, 2009 6.200 6.300 6.060 6.140 18,375 -0.26(-4.06%)
Jan 21, 2009 6.160 6.440 6.000 6.400 20,949 +0.11(+1.75%)
Jan 20, 2009 6.720 6.720 6.200 6.290 14,382 -0.31(-4.70%)
Jan 16, 2009 6.890 6.890 6.460 6.600 0 +0.21(+3.29%)
Jan 15, 2009 6.410 6.440 6.200 6.390 10,133 -0.10(-1.54%)
Jan 14, 2009 6.260 6.550 6.260 6.490 11,175 +0.29(+4.68%)
Jan 13, 2009 6.430 6.450 6.200 6.200 23,207 -0.20(-3.13%)
Jan 12, 2009 6.650 6.701 6.200 6.400 63,847 -0.32(-4.76%)
Jan 09, 2009 6.650 6.750 6.550 6.720 91,656 -0.03(-0.44%)
Jan 08, 2009 6.940 7.020 6.700 6.750 31,019 -0.19(-2.74%)
Jan 07, 2009 7.000 7.100 6.810 6.940 100,096 +0.14(+2.06%)
Jan 06, 2009 6.660 6.970 6.630 6.800 65,156 +0.14(+2.10%)
Jan 05, 2009 6.750 6.850 6.330 6.660 80,072 +0.01(+0.15%)
Jan 02, 2009 6.220 6.820 6.120 6.650 0 +0.41(+6.57%)
Jan 01, 2009 6.000 6.240 5.800 6.240 0 +0.00(+0.00%)
Dec 31, 2008 6.000 6.240 5.800 6.240 69,282 +0.24(+4.00%)
Dec 30, 2008 6.240 6.300 6.000 6.000 15,400 -0.25(-4.00%)
Dec 29, 2008 6.440 6.500 6.130 6.250 175,100 -0.18(-2.80%)
Dec 26, 2008 6.220 6.467 6.220 6.430 12,850 +0.23(+3.71%)
Dec 24, 2008 6.070 6.200 6.070 6.200 11,500 +0.11(+1.80%)
Dec 23, 2008 6.050 6.290 6.000 6.090 28,050 +0.04(+0.66%)
Dec 22, 2008 6.100 6.100 5.910 6.050 11,976 -0.05(-0.82%)
Dec 19, 2008 6.340 6.400 6.100 6.100 13,068 -0.16(-2.56%)
Dec 18, 2008 6.220 6.300 6.220 6.260 22,273 +0.04(+0.64%)
Dec 17, 2008 6.280 6.300 6.150 6.220 8,172 -0.01(-0.16%)
Dec 16, 2008 6.240 6.360 6.200 6.230 18,537 -0.16(-2.50%)
Dec 15, 2008 6.310 6.430 6.250 6.390 5,500 -0.02(-0.31%)
Dec 12, 2008 6.560 6.600 6.350 6.410 17,480 -0.13(-1.99%)
Dec 11, 2008 6.400 6.580 6.400 6.540 22,210 +0.04(+0.62%)
Dec 10, 2008 6.450 6.500 6.360 6.500 15,845 +0.11(+1.72%)
Dec 09, 2008 6.820 6.890 6.260 6.390 39,200 -0.40(-5.89%)
Dec 08, 2008 6.810 7.120 6.700 6.790 70,518 +0.11(+1.65%)
Dec 05, 2008 6.060 6.700 6.060 6.680 36,999 +0.48(+7.74%)
Dec 04, 2008 6.360 6.420 6.000 6.200 41,200 -0.23(-3.58%)
Dec 03, 2008 6.350 6.450 6.160 6.430 54,937 +0.17(+2.72%)
Dec 02, 2008 5.430 6.300 5.430 6.260 65,091 +0.86(+15.93%)
Dec 01, 2008 5.000 5.420 4.850 5.400 33,080 +0.45(+9.09%)
Nov 28, 2008 4.930 4.950 4.800 4.950 6,850 +0.06(+1.23%)
Nov 26, 2008 4.310 4.900 4.310 4.890 51,260 +0.56(+12.93%)
Nov 25, 2008 4.370 4.390 4.250 4.330 33,757 -0.02(-0.46%)
Nov 24, 2008 4.320 4.394 4.000 4.350 46,700 +0.01(+0.23%)
Nov 21, 2008 3.900 4.340 3.900 4.340 53,146 +0.35(+8.77%)
Nov 20, 2008 4.500 4.500 3.950 3.990 126,230 -0.58(-12.69%)
Nov 19, 2008 4.900 4.920 4.520 4.570 65,834 -0.28(-5.77%)
Nov 18, 2008 5.410 5.600 4.850 4.850 94,950 -0.65(-11.82%)
Nov 17, 2008 5.730 5.730 5.420 5.500 38,481 -0.19(-3.34%)
Nov 14, 2008 5.600 5.750 5.370 5.690 0 -0.09(-1.55%)
Nov 13, 2008 5.950 6.000 5.700 5.780 29,256 -0.13(-2.20%)
Nov 12, 2008 5.900 6.000 5.750 5.910 33,899 -0.04(-0.67%)
Nov 11, 2008 6.010 6.120 5.900 5.950 18,770 -0.07(-1.16%)
Nov 10, 2008 6.100 6.200 5.900 6.020 33,668 -0.08(-1.31%)
Nov 07, 2008 6.150 6.210 6.050 6.100 6,980 -0.13(-2.09%)
Nov 06, 2008 6.080 6.300 5.910 6.230 18,364 +0.13(+2.13%)
Nov 05, 2008 6.340 6.360 6.020 6.100 22,415 -0.24(-3.77%)
Nov 04, 2008 6.450 6.450 6.250 6.339 18,550 -0.14(-2.16%)
Nov 03, 2008 6.420 6.540 6.310 6.479 8,900 +0.08(+1.23%)
Oct 31, 2008 6.400 6.450 6.200 6.400 29,650 +0.05(+0.78%)
Oct 30, 2008 6.490 6.500 6.190 6.350 26,184 -0.09(-1.39%)
Oct 29, 2008 6.550 6.550 6.440 6.440 30,300 -0.01(-0.16%)
Oct 28, 2008 6.040 6.500 6.040 6.450 45,347 +0.50(+8.40%)
Oct 27, 2008 6.380 6.410 5.950 5.950 32,975 -0.57(-8.76%)
Oct 24, 2008 6.700 6.700 6.100 6.521 37,070 -0.27(-3.96%)
Oct 23, 2008 6.910 7.030 6.736 6.790 21,915 -0.19(-2.67%)
Oct 22, 2008 7.000 7.090 6.900 6.976 11,500 -0.07(-1.04%)
Oct 21, 2008 7.000 7.100 6.999 7.050 20,202 +0.07(+1.00%)
Oct 20, 2008 6.940 7.100 6.800 6.980 34,326 -0.02(-0.29%)
Oct 17, 2008 6.900 7.000 6.600 7.000 21,950 +0.00(+0.00%)
Oct 16, 2008 7.000 7.100 6.850 7.000 30,400 +0.00(+0.00%)
Oct 15, 2008 7.000 7.079 6.920 7.000 14,963 -0.02(-0.28%)
Oct 14, 2008 7.300 7.300 6.850 7.020 41,178 -0.25(-3.44%)
Oct 13, 2008 7.180 7.280 6.840 7.270 49,483 +0.28(+4.01%)
Oct 10, 2008 7.200 7.250 6.600 6.990 91,385 -0.16(-2.24%)
Oct 09, 2008 6.580 7.500 6.580 7.150 120,824 +0.70(+10.85%)
Oct 08, 2008 6.200 6.500 5.770 6.450 60,750 -0.03(-0.42%)
Oct 07, 2008 6.800 7.000 6.300 6.477 29,756 -0.40(-5.86%)
Oct 06, 2008 7.480 7.480 6.110 6.880 84,727 -0.67(-8.87%)
Oct 03, 2008 6.850 7.570 6.700 7.550 0 +0.88(+13.19%)
Oct 02, 2008 6.830 6.830 6.150 6.670 36,241 +0.00(+0.00%)
Oct 01, 2008 6.770 6.890 6.670 6.670 18,710 -0.17(-2.51%)
Sep 30, 2008 6.850 7.050 6.720 6.842 16,491 -0.19(-2.67%)
Sep 29, 2008 7.380 7.380 6.510 7.030 46,705 -0.25(-3.43%)
Sep 26, 2008 7.040 7.300 6.820 7.280 0 +0.36(+5.20%)
Sep 25, 2008 6.870 7.030 6.860 6.920 26,078 +0.01(+0.14%)
Sep 24, 2008 6.990 7.150 6.670 6.910 20,121 -0.17(-2.39%)
Sep 23, 2008 7.060 7.300 6.950 7.079 39,153 -0.08(-1.10%)
Sep 22, 2008 7.070 7.350 7.050 7.158 37,954 -0.14(-1.95%)
Sep 19, 2008 7.060 7.350 7.060 7.300 0 +0.05(+0.69%)
Sep 18, 2008 7.090 7.280 7.090 7.250 24,626 +0.06(+0.83%)
Sep 17, 2008 7.100 7.400 7.100 7.190 26,555 -0.09(-1.23%)
Sep 16, 2008 7.220 7.305 7.150 7.280 8,650 -0.08(-1.06%)
Sep 15, 2008 7.100 7.412 7.100 7.358 5,511 -0.21(-2.80%)
Sep 12, 2008 7.120 7.600 7.000 7.570 45,940 +0.47(+6.62%)
Sep 11, 2008 6.820 7.280 6.820 7.100 58,559 +0.14(+2.01%)
Sep 10, 2008 7.050 7.050 6.900 6.960 31,080 -0.05(-0.71%)
Sep 09, 2008 7.200 7.240 7.000 7.010 14,633 -0.27(-3.71%)
Sep 08, 2008 7.160 7.280 7.090 7.280 10,100 +0.08(+1.11%)
Sep 05, 2008 7.270 7.300 7.170 7.200 0 -0.01(-0.14%)
Sep 04, 2008 7.400 7.410 7.170 7.210 8,000 -0.16(-2.17%)
Sep 03, 2008 7.160 7.400 7.060 7.370 28,013 +0.17(+2.36%)
Sep 02, 2008 7.420 7.420 7.200 7.200 10,985 -0.16(-2.17%)
Aug 29, 2008 7.200 7.360 7.200 7.360 0 +0.03(+0.41%)
Aug 28, 2008 7.250 7.330 7.150 7.330 9,818 +0.10(+1.38%)
Aug 27, 2008 6.960 7.365 6.960 7.230 29,350 +0.23(+3.29%)
Aug 26, 2008 7.100 7.150 7.000 7.000 7,366 -0.14(-1.99%)
Aug 25, 2008 7.230 7.230 7.000 7.142 13,955 -0.07(-0.94%)
Aug 22, 2008 7.060 7.350 7.060 7.210 0 +0.00(+0.00%)
Aug 21, 2008 7.350 7.360 7.150 7.210 62,791 -0.09(-1.23%)
Aug 20, 2008 7.160 7.340 7.160 7.300 16,242 +0.05(+0.69%)
Aug 19, 2008 7.700 7.900 7.020 7.250 22,932 -0.50(-6.45%)
Aug 18, 2008 7.810 8.050 7.730 7.750 81,288 +0.00(+0.00%)
Aug 15, 2008 7.350 7.770 7.320 7.750 0 +0.50(+6.90%)
Aug 14, 2008 7.290 7.350 7.180 7.250 17,200 +0.06(+0.83%)
Aug 13, 2008 6.980 7.300 6.910 7.190 32,000 +0.21(+3.01%)
Aug 12, 2008 7.120 7.238 6.900 6.980 27,500 -0.22(-3.06%)
Aug 11, 2008 6.970 7.300 6.970 7.200 25,319 +0.05(+0.69%)
Aug 08, 2008 7.110 7.151 7.090 7.151 27,675 +0.04(+0.58%)
Aug 07, 2008 7.170 7.180 7.070 7.110 23,716 -0.06(-0.84%)
Aug 06, 2008 7.160 7.200 7.100 7.170 13,154 -0.01(-0.14%)
Aug 05, 2008 7.250 7.250 7.160 7.180 13,200 +0.03(+0.42%)
Aug 04, 2008 7.250 7.250 7.080 7.150 12,553 +0.00(+0.00%)
Aug 01, 2008 7.290 7.290 7.150 7.150 10,134 -0.16(-2.19%)
Jul 31, 2008 7.260 7.350 7.260 7.310 15,100 +0.02(+0.24%)
Jul 30, 2008 7.100 7.300 7.100 7.293 26,053 +0.14(+1.99%)
Jul 29, 2008 7.150 7.200 7.110 7.150 10,525 +0.00(+0.00%)
Jul 28, 2008 7.110 7.430 7.080 7.150 14,600 +0.02(+0.28%)
Jul 25, 2008 6.990 7.200 6.980 7.130 11,736 +0.02(+0.28%)
Jul 24, 2008 7.280 7.350 6.980 7.110 34,676 -0.10(-1.39%)
Jul 23, 2008 7.150 7.290 7.090 7.210 34,444 +0.11(+1.55%)
Jul 22, 2008 7.060 7.140 7.014 7.100 25,239 +0.10(+1.43%)
Jul 21, 2008 7.200 7.270 6.970 7.000 9,407 -0.11(-1.55%)
Jul 18, 2008 7.060 7.180 7.060 7.110 19,636 -0.01(-0.14%)
Jul 17, 2008 7.150 7.200 7.060 7.120 17,075 +0.04(+0.56%)
Jul 16, 2008 6.850 7.100 6.810 7.080 32,438 +0.19(+2.76%)
Jul 15, 2008 7.200 7.200 6.820 6.890 23,760 -0.25(-3.50%)
Jul 14, 2008 7.070 7.170 7.030 7.140 20,218 +0.12(+1.71%)
Jul 11, 2008 6.990 7.100 6.900 7.020 47,159 +0.03(+0.43%)
Jul 10, 2008 7.180 7.180 6.980 6.990 19,998 -0.12(-1.69%)
Jul 09, 2008 7.240 7.280 7.050 7.110 33,001 +0.06(+0.85%)
Jul 08, 2008 6.800 7.050 6.800 7.050 17,838 +0.20(+2.92%)
Jul 07, 2008 6.920 7.100 6.650 6.850 62,340 -0.13(-1.86%)
Jul 04, 2008 6.900 7.050 6.870 6.980 8,941 +0.00(+0.00%)
Jul 03, 2008 6.900 7.050 6.870 6.980 8,941 +0.02(+0.29%)
Jul 02, 2008 7.250 7.250 6.945 6.960 11,813 -0.23(-3.20%)
Jul 01, 2008 7.000 7.220 6.980 7.190 30,255 +0.04(+0.56%)
Jun 30, 2008 7.420 7.430 7.150 7.150 30,674 -0.34(-4.54%)
Jun 27, 2008 7.210 7.500 7.170 7.490 130,639 +0.32(+4.46%)
Jun 26, 2008 7.160 7.240 7.110 7.170 17,555 -0.03(-0.42%)
Jun 25, 2008 7.084 7.200 6.927 7.200 39,080 +0.11(+1.55%)
Jun 24, 2008 7.131 7.190 6.800 7.090 40,575 -0.05(-0.70%)
Jun 23, 2008 6.810 7.140 6.700 7.140 24,100 +0.16(+2.29%)
Jun 20, 2008 7.300 7.300 6.900 6.980 21,845 -0.30(-4.12%)
Jun 19, 2008 7.035 7.400 6.950 7.280 34,900 +0.18(+2.54%)
Jun 18, 2008 7.250 7.350 6.930 7.100 12,834 -0.14(-1.93%)
Jun 17, 2008 7.000 7.300 6.810 7.240 18,900 +0.34(+4.93%)
Jun 16, 2008 6.760 6.950 6.700 6.900 10,696 +0.10(+1.47%)
Jun 13, 2008 6.900 6.900 6.650 6.800 17,773 -0.01(-0.15%)
Jun 12, 2008 7.110 7.110 6.790 6.810 12,518 -0.14(-2.01%)
Jun 11, 2008 6.840 7.010 6.840 6.950 28,361 -0.03(-0.43%)
Jun 10, 2008 6.990 7.140 6.940 6.980 22,943 -0.09(-1.27%)
Jun 09, 2008 7.100 7.158 6.950 7.070 27,313 -0.11(-1.53%)
Jun 06, 2008 7.370 7.380 7.060 7.180 21,258 -0.20(-2.71%)
Jun 05, 2008 7.350 7.400 7.250 7.380 19,704 -0.07(-0.94%)
Jun 04, 2008 7.140 7.450 6.950 7.450 56,149 +0.20(+2.76%)
Jun 03, 2008 7.670 7.670 7.230 7.250 28,338 -0.35(-4.61%)
Jun 02, 2008 7.710 7.800 7.470 7.600 21,386 -0.18(-2.31%)
May 30, 2008 7.300 7.780 7.290 7.780 117,208 +0.52(+7.15%)
May 29, 2008 7.200 7.390 7.200 7.261 13,561 -0.04(-0.54%)
May 28, 2008 7.070 7.450 7.060 7.300 21,267 +0.15(+2.10%)
May 27, 2008 7.400 7.430 7.100 7.150 26,635 -0.20(-2.72%)
May 26, 2008 6.950 7.370 6.950 7.350 0 +0.00(+0.00%)
May 23, 2008 6.950 7.370 6.950 7.350 54,537 +0.40(+5.76%)
May 22, 2008 6.980 7.090 6.940 6.950 34,741 -0.04(-0.57%)
May 21, 2008 7.000 7.040 6.780 6.990 26,800 +0.14(+2.04%)
May 20, 2008 6.660 6.890 6.650 6.850 32,239 +0.10(+1.48%)
May 19, 2008 6.810 6.810 6.520 6.750 16,986 -0.03(-0.44%)
May 16, 2008 6.520 6.890 6.360 6.780 84,494 +0.38(+5.94%)
May 15, 2008 6.650 6.770 6.268 6.400 67,189 -0.33(-4.90%)
May 14, 2008 6.900 7.000 6.600 6.730 103,412 -0.34(-4.81%)
May 13, 2008 7.130 7.130 6.750 7.070 68,205 -0.11(-1.53%)
May 12, 2008 7.360 7.360 7.100 7.180 95,318 -0.24(-3.23%)
May 09, 2008 7.110 7.420 6.980 7.420 105,834 +0.42(+6.00%)
May 08, 2008 7.950 7.950 6.650 7.000 1,124,751 -0.95(-11.93%)
May 07, 2008 8.500 8.500 7.900 7.948 81,793 -0.50(-5.94%)
May 06, 2008 8.750 8.750 8.360 8.450 43,727 -0.40(-4.52%)
May 05, 2008 9.270 9.270 8.840 8.850 53,621 -0.24(-2.64%)
May 02, 2008 8.950 9.090 8.890 9.090 103,920 +0.14(+1.56%)
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.