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, 2014 4.110 4.310 3.950 3.950 70,531 -0.23(-5.50%)
Apr 29, 2014 4.390 4.390 4.100 4.180 71,505 -0.15(-3.46%)
Apr 28, 2014 4.400 4.520 4.310 4.330 147,297 +0.00(+0.00%)
Apr 25, 2014 4.030 4.480 4.013 4.330 300,515 +0.30(+7.44%)
Apr 24, 2014 3.900 4.030 3.900 4.030 152,614 +0.14(+3.60%)
Apr 23, 2014 3.820 3.990 3.800 3.890 6,487 +0.05(+1.30%)
Apr 22, 2014 3.950 3.990 3.800 3.840 29,531 -0.10(-2.54%)
Apr 21, 2014 3.950 3.960 3.890 3.940 19,342 +0.02(+0.51%)
Apr 17, 2014 3.940 3.920 3.920 3.920 9,600 -0.06(-1.51%)
Apr 16, 2014 3.840 3.980 3.810 3.980 8,363 +0.17(+4.46%)
Apr 15, 2014 3.826 3.840 3.652 3.810 2,961 +0.01(+0.26%)
Apr 14, 2014 3.610 3.810 3.610 3.800 16,541 +0.12(+3.26%)
Apr 11, 2014 3.680 3.800 3.660 3.680 12,014 -0.07(-1.87%)
Apr 10, 2014 3.720 3.750 3.700 3.750 1,821 -0.05(-1.32%)
Apr 09, 2014 3.670 3.800 3.630 3.800 3,310 +0.07(+1.88%)
Apr 08, 2014 3.700 3.765 3.699 3.730 5,380 +0.11(+3.04%)
Apr 07, 2014 3.530 3.670 3.450 3.620 23,836 +0.02(+0.56%)
Apr 04, 2014 3.813 3.817 3.560 3.600 18,962 -0.19(-5.01%)
Apr 03, 2014 3.690 3.920 3.500 3.790 46,512 -0.11(-2.80%)
Apr 02, 2014 3.870 3.900 3.680 3.899 36,768 +0.15(+3.97%)
Apr 01, 2014 3.900 4.000 3.500 3.750 77,779 -0.15(-3.85%)
Mar 31, 2014 3.900 3.900 3.561 3.900 35,920 +0.07(+1.83%)
Mar 28, 2014 3.790 3.876 3.700 3.830 10,517 +0.12(+3.23%)
Mar 27, 2014 3.880 3.900 3.654 3.710 26,645 -0.07(-1.85%)
Mar 26, 2014 4.030 4.130 3.780 3.780 113,916 -0.13(-3.32%)
Mar 25, 2014 3.500 3.950 3.451 3.910 121,242 +0.51(+15.00%)
Mar 24, 2014 3.650 3.650 3.350 3.400 47,576 -0.21(-5.82%)
Mar 21, 2014 3.300 3.610 3.270 3.610 108,113 +0.36(+11.15%)
Mar 20, 2014 3.180 3.250 3.140 3.248 15,621 +0.08(+2.46%)
Mar 19, 2014 3.110 3.250 3.110 3.170 8,750 +0.01(+0.32%)
Mar 18, 2014 3.195 3.200 3.020 3.160 19,101 -0.06(-1.86%)
Mar 17, 2014 3.170 3.248 3.170 3.220 5,366 +0.08(+2.55%)
Mar 14, 2014 3.200 3.200 3.110 3.140 8,582 -0.02(-0.60%)
Mar 13, 2014 3.150 3.250 3.150 3.159 14,594 +0.03(+0.92%)
Mar 12, 2014 3.160 3.160 3.130 3.130 2,792 -0.02(-0.50%)
Mar 11, 2014 3.170 3.170 3.130 3.146 2,087 +0.02(+0.52%)
Mar 10, 2014 3.160 3.170 3.110 3.129 12,876 -0.02(-0.66%)
Mar 07, 2014 3.120 3.157 3.120 3.150 3,740 +0.00(+0.00%)
Mar 06, 2014 3.122 3.159 3.000 3.150 17,220 +0.05(+1.61%)
Mar 05, 2014 3.140 3.150 3.100 3.100 4,450 -0.06(-1.90%)
Mar 04, 2014 3.150 3.250 3.110 3.160 9,040 +0.07(+2.27%)
Mar 03, 2014 3.100 3.100 3.050 3.090 14,896 -0.06(-1.90%)
Feb 28, 2014 3.190 3.190 3.050 3.150 13,850 -0.04(-1.25%)
Feb 27, 2014 3.180 3.190 3.060 3.190 15,954 +0.07(+2.24%)
Feb 26, 2014 2.920 3.150 2.920 3.120 20,352 +0.15(+5.05%)
Feb 25, 2014 3.020 3.140 2.900 2.970 27,505 -0.07(-2.30%)
Feb 24, 2014 3.080 3.140 2.970 3.040 10,675 -0.10(-3.18%)
Feb 21, 2014 3.360 3.380 3.120 3.140 56,072 -0.23(-6.82%)
Feb 20, 2014 3.310 3.370 3.290 3.370 10,054 +0.02(+0.60%)
Feb 19, 2014 3.190 3.369 3.190 3.350 11,400 +0.14(+4.36%)
Feb 18, 2014 3.310 3.350 3.200 3.210 25,461 -0.14(-4.18%)
Feb 14, 2014 3.150 3.350 3.350 3.350 28,500 +0.27(+8.77%)
Feb 13, 2014 3.120 3.240 3.000 3.080 34,432 -0.15(-4.64%)
Feb 12, 2014 3.100 3.390 3.060 3.230 103,882 +0.13(+4.19%)
Feb 11, 2014 3.049 3.100 2.770 3.100 57,436 +0.02(+0.65%)
Feb 10, 2014 3.010 3.090 2.860 3.080 45,606 +0.09(+3.01%)
Feb 07, 2014 2.700 2.990 2.700 2.990 41,480 +0.15(+5.28%)
Feb 06, 2014 2.870 2.940 2.720 2.840 3,550 -0.01(-0.35%)
Feb 05, 2014 2.810 2.940 2.700 2.850 57,352 +0.12(+4.40%)
Feb 04, 2014 2.690 2.750 2.680 2.730 5,865 -0.02(-0.73%)
Feb 03, 2014 2.670 2.750 2.670 2.750 2,080 -0.03(-1.08%)
Jan 31, 2014 2.718 2.800 2.690 2.780 7,834 -0.03(-1.07%)
Jan 30, 2014 2.800 2.820 2.760 2.810 12,050 +0.01(+0.36%)
Jan 29, 2014 2.830 2.850 2.770 2.800 22,579 +0.00(+0.00%)
Jan 28, 2014 2.600 2.810 2.600 2.800 61,064 +0.15(+5.66%)
Jan 27, 2014 2.520 2.690 2.500 2.650 50,819 +0.03(+1.28%)
Jan 24, 2014 2.490 2.690 2.230 2.616 86,772 +0.21(+8.56%)
Jan 23, 2014 2.570 2.570 2.399 2.410 26,738 -0.15(-5.86%)
Jan 22, 2014 2.592 2.592 2.530 2.560 15,622 -0.05(-1.92%)
Jan 21, 2014 2.500 2.670 2.420 2.610 37,772 +0.11(+4.40%)
Jan 17, 2014 2.500 2.500 2.500 2.500 17,400 +0.06(+2.45%)
Jan 16, 2014 2.500 2.618 2.420 2.440 16,816 -0.06(-2.40%)
Jan 15, 2014 2.400 2.740 2.290 2.500 161,585 +0.10(+4.17%)
Jan 14, 2014 2.150 2.400 2.150 2.400 60,538 +0.23(+10.60%)
Jan 13, 2014 2.180 2.200 2.160 2.170 24,311 +0.05(+2.57%)
Jan 10, 2014 2.130 2.190 2.060 2.116 43,146 -0.07(-3.40%)
Jan 09, 2014 2.180 2.200 2.160 2.190 20,069 +0.03(+1.39%)
Jan 08, 2014 2.120 2.250 2.090 2.160 60,692 +0.12(+5.88%)
Jan 07, 2014 2.100 2.150 2.030 2.040 29,306 -0.06(-2.86%)
Jan 06, 2014 2.080 2.180 2.055 2.100 37,261 +0.03(+1.45%)
Jan 03, 2014 2.120 2.120 2.060 2.070 9,428 -0.01(-0.48%)
Jan 02, 2014 2.150 2.150 2.080 2.080 26,144 -0.07(-3.26%)
Dec 31, 2013 2.060 2.150 2.150 2.150 67,100 +0.08(+3.86%)
Dec 30, 2013 2.090 2.100 2.010 2.070 35,082 +0.02(+0.98%)
Dec 27, 2013 2.130 2.180 1.997 2.050 88,784 +0.00(+0.00%)
Dec 26, 2013 2.150 2.150 1.990 2.050 190,081 -0.01(-0.48%)
Dec 24, 2013 2.280 2.280 2.050 2.060 59,689 -0.14(-6.37%)
Dec 23, 2013 2.250 2.250 2.130 2.200 41,086 +0.04(+1.85%)
Dec 20, 2013 2.150 2.350 2.150 2.160 92,406 +0.03(+1.41%)
Dec 19, 2013 2.220 2.220 2.110 2.130 45,732 -0.12(-5.33%)
Dec 18, 2013 2.280 2.280 2.080 2.250 33,263 +0.05(+2.27%)
Dec 17, 2013 2.110 2.350 2.060 2.200 47,042 +0.10(+4.76%)
Dec 16, 2013 2.370 2.450 2.100 2.100 47,302 +0.01(+0.48%)
Dec 13, 2013 2.160 2.180 2.060 2.090 34,629 -0.03(-1.42%)
Dec 12, 2013 1.970 2.380 1.970 2.120 68,656 +0.13(+6.53%)
Dec 11, 2013 2.010 2.190 1.960 1.990 34,090 -0.02(-1.00%)
Dec 10, 2013 2.050 2.050 1.950 2.010 25,280 -0.06(-2.90%)
Dec 09, 2013 2.080 2.150 2.000 2.070 23,202 +0.02(+0.98%)
Dec 06, 2013 2.130 2.130 1.960 2.050 53,084 -0.08(-3.76%)
Dec 05, 2013 2.100 2.160 1.940 2.130 29,268 +0.02(+0.95%)
Dec 04, 2013 2.140 2.180 2.000 2.110 37,342 -0.04(-1.86%)
Dec 03, 2013 2.150 2.160 2.040 2.150 10,900 -0.03(-1.38%)
Dec 02, 2013 2.140 2.200 2.000 2.180 19,009 +0.08(+3.76%)
Nov 29, 2013 2.181 2.190 2.020 2.101 19,358 -0.08(-3.62%)
Nov 27, 2013 2.110 2.200 2.110 2.180 15,108 +0.09(+4.31%)
Nov 26, 2013 2.190 2.200 2.090 2.090 15,573 -0.10(-4.57%)
Nov 25, 2013 2.190 2.200 2.120 2.190 25,744 +0.03(+1.39%)
Nov 22, 2013 2.120 2.190 2.090 2.160 29,645 +0.05(+2.37%)
Nov 21, 2013 2.100 2.120 2.040 2.110 28,381 -0.02(-0.94%)
Nov 20, 2013 2.140 2.150 1.990 2.130 56,429 -0.01(-0.47%)
Nov 19, 2013 2.160 2.260 1.990 2.140 80,375 -0.09(-4.04%)
Nov 18, 2013 2.290 2.450 2.170 2.230 62,275 -0.02(-0.89%)
Nov 15, 2013 2.540 2.540 2.031 2.250 82,263 -0.21(-8.54%)
Nov 14, 2013 2.590 2.630 2.440 2.460 33,553 -0.14(-5.38%)
Nov 13, 2013 2.610 2.620 2.460 2.600 20,942 +0.04(+1.56%)
Nov 12, 2013 2.601 2.610 2.530 2.560 3,016 +0.01(+0.39%)
Nov 11, 2013 2.550 2.680 2.530 2.550 11,400 -0.04(-1.54%)
Nov 08, 2013 2.600 2.630 2.500 2.590 22,132 -0.05(-1.89%)
Nov 07, 2013 2.510 2.680 2.510 2.640 36,060 +0.13(+5.18%)
Nov 06, 2013 2.710 2.710 2.510 2.510 10,761 -0.24(-8.73%)
Nov 05, 2013 2.690 2.769 2.510 2.750 7,941 +0.10(+3.77%)
Nov 04, 2013 2.570 2.700 2.540 2.650 24,459 +0.00(+0.00%)
Nov 01, 2013 2.610 2.770 2.600 2.650 21,351 +0.01(+0.38%)
Oct 31, 2013 2.620 2.750 2.520 2.640 31,497 +0.04(+1.53%)
Oct 30, 2013 2.650 2.770 2.580 2.600 18,003 -0.03(-1.14%)
Oct 29, 2013 2.600 2.780 2.600 2.630 34,854 +0.03(+1.15%)
Oct 28, 2013 2.660 2.810 2.600 2.600 25,902 -0.16(-5.92%)
Oct 25, 2013 2.840 2.850 2.750 2.764 4,720 -0.09(-3.03%)
Oct 24, 2013 2.720 2.874 2.700 2.850 12,876 -0.04(-1.38%)
Oct 23, 2013 2.610 2.890 2.610 2.890 14,183 +0.07(+2.48%)
Oct 22, 2013 2.830 2.830 2.740 2.820 12,212 +0.02(+0.71%)
Oct 21, 2013 2.764 2.800 2.690 2.800 13,308 -0.01(-0.36%)
Oct 18, 2013 2.830 2.830 2.700 2.810 17,811 +0.02(+0.72%)
Oct 17, 2013 2.880 2.880 2.730 2.790 9,780 -0.03(-1.06%)
Oct 16, 2013 2.840 2.930 2.730 2.820 26,238 -0.09(-3.09%)
Oct 15, 2013 2.840 2.910 2.750 2.910 18,735 +0.00(+0.00%)
Oct 14, 2013 2.765 2.950 2.730 2.910 18,247 +0.08(+2.83%)
Oct 11, 2013 2.920 2.920 2.700 2.830 12,720 -0.07(-2.41%)
Oct 10, 2013 2.860 2.940 2.730 2.900 31,259 +0.08(+2.84%)
Oct 09, 2013 2.910 2.940 2.810 2.820 8,650 +0.02(+0.71%)
Oct 08, 2013 2.810 2.930 2.740 2.800 15,214 +0.05(+1.82%)
Oct 07, 2013 2.770 3.005 2.750 2.750 23,066 -0.07(-2.48%)
Oct 04, 2013 2.850 2.890 2.760 2.820 13,640 +0.03(+1.08%)
Oct 03, 2013 2.890 2.940 2.790 2.790 3,098 -0.07(-2.45%)
Oct 02, 2013 2.840 3.060 2.840 2.860 42,936 -0.05(-1.72%)
Oct 01, 2013 2.830 2.910 2.830 2.910 4,260 +0.09(+3.19%)
Sep 30, 2013 2.780 2.910 2.770 2.820 3,895 +0.00(+0.00%)
Sep 27, 2013 2.880 2.900 2.820 2.820 4,610 -0.01(-0.35%)
Sep 26, 2013 2.910 2.940 2.830 2.830 9,324 -0.03(-1.05%)
Sep 25, 2013 2.910 2.910 2.810 2.860 13,414 -0.12(-4.03%)
Sep 24, 2013 2.930 2.980 2.850 2.980 13,775 +0.01(+0.34%)
Sep 23, 2013 2.920 2.990 2.810 2.970 19,162 -0.03(-1.00%)
Sep 20, 2013 2.880 3.000 2.870 3.000 13,282 +0.14(+4.90%)
Sep 19, 2013 2.880 2.900 2.820 2.860 31,970 -0.09(-3.05%)
Sep 18, 2013 2.930 2.950 2.860 2.950 5,173 -0.03(-1.01%)
Sep 17, 2013 2.940 2.990 2.810 2.980 19,625 -0.01(-0.33%)
Sep 16, 2013 2.970 2.990 2.760 2.990 39,202 +0.05(+1.70%)
Sep 13, 2013 2.980 2.990 2.900 2.940 4,556 -0.05(-1.67%)
Sep 12, 2013 3.010 3.050 2.910 2.990 30,590 -0.01(-0.33%)
Sep 11, 2013 3.080 3.120 3.000 3.000 14,325 -0.12(-3.85%)
Sep 10, 2013 3.060 3.130 3.010 3.120 8,624 +0.12(+4.00%)
Sep 09, 2013 3.050 3.140 3.000 3.000 9,719 -0.05(-1.64%)
Sep 06, 2013 3.020 3.120 3.020 3.050 8,146 +0.05(+1.67%)
Sep 05, 2013 2.990 3.118 2.950 3.000 7,783 +0.03(+1.01%)
Sep 04, 2013 3.080 3.140 2.970 2.970 5,784 -0.17(-5.41%)
Sep 03, 2013 3.129 3.140 2.900 3.140 16,813 +0.13(+4.32%)
Aug 30, 2013 3.090 3.140 3.000 3.010 19,034 -0.09(-2.90%)
Aug 29, 2013 3.000 3.140 2.930 3.100 23,342 +0.06(+1.97%)
Aug 28, 2013 3.150 3.170 2.984 3.040 9,888 -0.13(-4.10%)
Aug 27, 2013 2.980 3.189 2.970 3.170 7,740 +0.03(+0.96%)
Aug 26, 2013 3.153 3.190 2.900 3.140 38,287 -0.06(-1.88%)
Aug 23, 2013 3.210 3.260 3.070 3.200 12,846 -0.01(-0.31%)
Aug 22, 2013 3.200 3.270 3.070 3.210 14,308 -0.09(-2.73%)
Aug 21, 2013 3.280 3.310 3.010 3.300 41,088 +0.01(+0.30%)
Aug 20, 2013 2.930 3.296 2.930 3.290 18,653 +0.38(+13.05%)
Aug 19, 2013 2.700 3.110 2.650 2.910 59,463 +0.31(+11.93%)
Aug 16, 2013 2.910 3.030 2.600 2.600 75,174 -0.41(-13.62%)
Aug 15, 2013 3.150 3.150 3.000 3.010 29,070 -0.17(-5.35%)
Aug 14, 2013 3.390 3.580 2.990 3.180 92,377 -0.38(-10.67%)
Aug 13, 2013 3.950 3.950 3.450 3.560 78,967 +0.26(+7.88%)
Aug 12, 2013 3.480 3.490 3.300 3.300 9,906 -0.08(-2.37%)
Aug 09, 2013 3.400 3.490 3.330 3.380 15,643 +0.02(+0.60%)
Aug 08, 2013 3.460 3.490 3.300 3.360 19,383 +0.01(+0.30%)
Aug 07, 2013 3.500 3.590 3.340 3.350 14,439 -0.05(-1.47%)
Aug 06, 2013 3.600 3.610 3.330 3.400 22,051 -0.11(-3.13%)
Aug 05, 2013 3.280 3.832 3.280 3.510 101,512 +0.30(+9.35%)
Aug 02, 2013 3.150 3.380 3.150 3.210 62,344 +0.11(+3.55%)
Aug 01, 2013 3.090 3.120 2.911 3.100 9,178 +0.10(+3.33%)
Jul 31, 2013 3.010 3.140 2.800 3.000 7,772 -0.10(-3.23%)
Jul 30, 2013 3.200 3.200 2.950 3.100 44,507 -0.03(-0.96%)
Jul 29, 2013 3.040 3.190 2.901 3.130 2,050 -0.02(-0.63%)
Jul 26, 2013 3.130 3.200 2.930 3.150 32,587 -0.03(-0.94%)
Jul 25, 2013 3.130 3.310 3.130 3.180 10,683 +0.10(+3.25%)
Jul 24, 2013 3.220 3.370 3.080 3.080 26,578 -0.12(-3.75%)
Jul 23, 2013 3.350 3.450 3.200 3.200 45,569 -0.15(-4.48%)
Jul 22, 2013 3.340 3.480 3.340 3.350 40,319 +0.10(+3.08%)
Jul 19, 2013 3.250 3.390 3.250 3.250 16,619 -0.03(-0.91%)
Jul 18, 2013 3.320 3.400 3.250 3.280 19,541 -0.02(-0.61%)
Jul 17, 2013 2.900 3.400 2.830 3.300 32,684 +0.33(+11.11%)
Jul 16, 2013 3.100 3.100 2.884 2.970 6,763 -0.13(-4.19%)
Jul 15, 2013 3.130 3.250 3.100 3.100 23,158 +0.08(+2.65%)
Jul 12, 2013 2.610 3.050 2.610 3.020 19,900 +0.38(+14.39%)
Jul 11, 2013 2.620 2.730 2.610 2.640 6,697 -0.04(-1.49%)
Jul 10, 2013 2.550 2.690 2.530 2.680 14,832 +0.04(+1.52%)
Jul 09, 2013 2.700 2.760 2.551 2.640 34,503 -0.16(-5.71%)
Jul 08, 2013 2.650 2.800 2.650 2.800 5,031 +0.11(+4.09%)
Jul 05, 2013 2.860 2.860 2.610 2.690 23,777 -0.11(-3.93%)
Jul 03, 2013 2.990 2.990 2.800 2.800 11,563 -0.15(-5.08%)
Jul 02, 2013 2.830 2.950 2.751 2.950 4,181 +0.07(+2.43%)
Jul 01, 2013 2.920 2.920 2.750 2.880 19,408 -0.07(-2.37%)
Jun 28, 2013 2.900 2.970 2.800 2.950 3,516 +0.00(+0.00%)
Jun 27, 2013 2.970 2.970 2.790 2.950 15,253 -0.03(-1.01%)
Jun 26, 2013 2.880 3.020 2.810 2.980 8,547 +0.13(+4.56%)
Jun 25, 2013 3.020 3.060 2.711 2.850 42,960 -0.22(-7.17%)
Jun 24, 2013 3.000 3.070 2.750 3.070 30,755 +0.01(+0.33%)
Jun 21, 2013 3.220 3.220 3.050 3.060 12,562 -0.09(-2.86%)
Jun 20, 2013 3.140 3.150 3.010 3.150 21,862 -0.12(-3.67%)
Jun 19, 2013 3.000 3.270 3.000 3.270 12,387 +0.08(+2.51%)
Jun 18, 2013 3.190 3.190 3.120 3.190 9,423 +0.00(+0.00%)
Jun 17, 2013 3.210 3.360 3.140 3.190 42,441 -0.11(-3.33%)
Jun 14, 2013 3.320 3.360 3.247 3.300 8,437 -0.11(-3.23%)
Jun 13, 2013 3.300 3.410 3.190 3.410 12,680 +0.08(+2.40%)
Jun 12, 2013 3.400 3.500 3.330 3.330 12,941 -0.07(-2.06%)
Jun 11, 2013 3.700 3.700 3.400 3.400 10,487 -0.20(-5.56%)
Jun 10, 2013 3.520 3.675 3.360 3.600 10,877 +0.25(+7.46%)
Jun 07, 2013 3.350 3.480 3.350 3.350 8,056 +0.00(+0.00%)
Jun 06, 2013 3.450 3.480 3.350 3.350 10,986 -0.09(-2.62%)
Jun 05, 2013 3.630 3.630 3.350 3.440 11,746 -0.08(-2.27%)
Jun 04, 2013 3.690 3.690 3.330 3.520 25,440 -0.18(-4.86%)
Jun 03, 2013 3.320 3.700 3.320 3.700 28,707 +0.39(+11.78%)
May 31, 2013 3.760 3.880 3.310 3.310 22,595 -0.44(-11.73%)
May 30, 2013 3.510 3.980 3.510 3.750 80,250 +0.47(+14.33%)
May 29, 2013 3.340 3.500 3.200 3.280 29,828 -0.17(-4.93%)
May 28, 2013 3.350 3.450 3.180 3.450 24,343 +0.04(+1.17%)
May 24, 2013 3.250 3.410 3.200 3.410 10,499 +0.17(+5.25%)
May 23, 2013 3.320 3.320 3.240 3.240 5,012 +0.00(+0.00%)
May 22, 2013 3.360 3.410 3.200 3.240 18,976 +0.04(+1.25%)
May 21, 2013 3.440 3.460 2.941 3.200 157,723 -0.35(-9.86%)
May 20, 2013 3.650 3.702 3.501 3.550 45,102 -0.18(-4.83%)
May 17, 2013 3.680 3.800 3.680 3.730 36,502 -0.07(-1.84%)
May 16, 2013 3.950 3.950 3.520 3.800 58,651 -0.14(-3.55%)
May 15, 2013 4.790 4.790 3.710 3.940 123,969 -0.41(-9.43%)
May 13, 2013 4.260 4.550 4.260 4.350 114,776 +0.13(+3.08%)
May 10, 2013 3.900 4.240 3.770 4.220 177,555 +0.43(+11.35%)
May 09, 2013 3.670 3.860 3.615 3.790 60,843 +0.23(+6.46%)
May 08, 2013 3.610 3.700 3.520 3.560 14,455 +0.01(+0.28%)
May 07, 2013 3.310 3.620 3.310 3.550 48,272 +0.25(+7.58%)
May 06, 2013 3.330 3.390 3.260 3.300 26,991 -0.03(-0.90%)
May 03, 2013 3.300 3.400 3.300 3.330 28,344 +0.09(+2.78%)
May 02, 2013 3.372 3.372 3.090 3.240 14,335 +0.02(+0.62%)
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.