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

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 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 (%)
Apr 29, 2005 2.910 3.100 2.910 3.100 400 +0.19(+6.53%)
Apr 28, 2005 3.000 3.100 2.910 2.910 3,092 -0.24(-7.62%)
Apr 27, 2005 3.050 3.150 2.950 3.150 3,191 +0.13(+4.30%)
Apr 26, 2005 3.020 3.020 3.020 3.020 1,400 -0.23(-7.08%)
Apr 25, 2005 3.150 3.250 2.760 3.250 4,851 +0.09(+2.85%)
Apr 22, 2005 3.160 3.160 3.160 3.160 1,275 -0.16(-4.82%)
Apr 21, 2005 3.230 3.560 3.230 3.320 2,569 +0.07(+2.15%)
Apr 20, 2005 3.350 3.350 3.250 3.250 3,077 -0.03(-0.91%)
Apr 19, 2005 3.320 3.330 3.280 3.280 4,800 -0.25(-7.08%)
Apr 18, 2005 3.560 3.560 3.530 3.530 1,100 -0.02(-0.56%)
Apr 15, 2005 3.700 3.700 3.490 3.550 5,930 -0.24(-6.33%)
Apr 14, 2005 3.400 3.790 3.400 3.790 12,359 +0.36(+10.50%)
Apr 13, 2005 3.550 3.720 3.230 3.430 6,150 -0.02(-0.58%)
Apr 12, 2005 3.470 3.470 3.252 3.450 1,400 -0.05(-1.43%)
Apr 11, 2005 3.490 3.630 3.250 3.500 3,512 +0.35(+11.11%)
Apr 08, 2005 3.500 3.500 3.150 3.150 4,104 -0.35(-10.00%)
Apr 07, 2005 3.450 3.750 3.450 3.500 28,208 +0.08(+2.34%)
Apr 06, 2005 3.250 3.440 3.150 3.420 56,262 +0.13(+3.98%)
Apr 05, 2005 3.200 3.289 3.200 3.289 5,740 +0.09(+2.78%)
Apr 04, 2005 3.090 3.230 3.090 3.200 11,150 +0.20(+6.67%)
Apr 01, 2005 3.060 3.060 3.000 3.000 6,550 -0.07(-2.28%)
Mar 31, 2005 3.350 3.350 3.060 3.070 8,225 -0.26(-7.81%)
Mar 30, 2005 3.360 3.400 3.260 3.330 7,050 -0.03(-0.89%)
Mar 29, 2005 3.800 3.800 3.360 3.360 12,000 -0.39(-10.40%)
Mar 28, 2005 3.850 3.850 3.750 3.750 3,100 +0.05(+1.35%)
Mar 24, 2005 3.730 3.840 3.610 3.700 30,146 -0.03(-0.80%)
Mar 23, 2005 3.800 3.800 3.510 3.730 6,210 +0.03(+0.81%)
Mar 22, 2005 3.840 3.840 3.451 3.700 16,577 +0.10(+2.78%)
Mar 21, 2005 3.050 3.600 2.330 3.600 46,925 +0.55(+18.03%)
Mar 18, 2005 2.800 3.080 2.800 3.050 14,260 +0.27(+9.71%)
Mar 17, 2005 2.870 2.870 2.480 2.780 19,640 +0.12(+4.51%)
Mar 16, 2005 2.640 2.850 2.640 2.660 14,800 +0.03(+1.14%)
Mar 15, 2005 2.780 2.780 2.500 2.630 10,050 -0.20(-7.07%)
Mar 14, 2005 2.910 2.910 2.780 2.830 4,050 -0.07(-2.41%)
Mar 11, 2005 2.970 2.980 2.890 2.900 1,800 +0.12(+4.32%)
Mar 10, 2005 3.090 3.090 2.780 2.780 3,801 -0.14(-4.79%)
Mar 09, 2005 2.880 3.090 2.880 2.920 6,763 +0.11(+3.77%)
Mar 08, 2005 2.783 2.939 2.783 2.814 5,145 +0.01(+0.50%)
Mar 07, 2005 2.830 2.840 2.800 2.800 9,308 -0.06(-2.10%)
Mar 04, 2005 2.911 2.949 2.860 2.860 4,750 -0.08(-2.72%)
Mar 03, 2005 2.900 2.965 2.900 2.940 1,650 -0.02(-0.68%)
Mar 02, 2005 2.950 3.000 2.850 2.960 13,203 -0.04(-1.33%)
Mar 01, 2005 2.880 3.009 2.880 3.000 5,000 -0.10(-3.23%)
Feb 28, 2005 2.950 3.100 2.850 3.100 7,328 +0.10(+3.33%)
Feb 25, 2005 3.001 3.001 3.000 3.000 942 -0.01(-0.33%)
Feb 24, 2005 2.910 3.059 2.910 3.010 1,533 -0.08(-2.59%)
Feb 23, 2005 3.010 3.090 3.010 3.090 4,180 +0.08(+2.66%)
Feb 22, 2005 3.210 3.250 3.000 3.010 6,750 -0.20(-6.23%)
Feb 18, 2005 3.210 3.210 3.190 3.210 6,758 -0.04(-1.23%)
Feb 17, 2005 3.060 3.250 3.060 3.250 12,875 +0.25(+8.33%)
Feb 16, 2005 2.900 3.050 2.900 3.000 9,200 +0.00(+0.00%)
Feb 15, 2005 2.980 3.050 2.960 3.000 5,104 -0.10(-3.23%)
Feb 14, 2005 3.100 3.190 3.100 3.100 4,405 +0.09(+2.99%)
Feb 11, 2005 3.069 3.069 3.000 3.010 4,575 -0.01(-0.33%)
Feb 10, 2005 3.150 3.150 3.000 3.020 11,350 -0.10(-3.21%)
Feb 09, 2005 3.300 3.300 3.100 3.120 14,050 -0.02(-0.64%)
Feb 08, 2005 3.211 3.214 3.110 3.140 6,997 -0.04(-1.29%)
Feb 07, 2005 3.181 3.181 3.181 3.181 537 -0.10(-3.02%)
Feb 04, 2005 3.210 3.280 3.210 3.280 400 +0.04(+1.23%)
Feb 03, 2005 3.219 3.240 3.181 3.240 1,000 +0.09(+2.82%)
Feb 02, 2005 3.300 3.300 3.000 3.151 2,130 -0.10(-3.05%)
Feb 01, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 31, 2005 3.020 3.250 3.020 3.250 16,293 +0.01(+0.31%)
Jan 28, 2005 3.150 3.240 3.100 3.240 24,000 +0.06(+1.89%)
Jan 27, 2005 2.900 3.180 2.900 3.180 14,900 +0.21(+7.11%)
Jan 26, 2005 3.100 3.100 2.910 2.969 10,387 +0.10(+3.45%)
Jan 25, 2005 3.250 3.250 2.870 2.870 21,799 -0.39(-11.96%)
Jan 24, 2005 3.521 3.540 3.260 3.260 8,440 -0.33(-9.19%)
Jan 21, 2005 3.400 3.600 3.250 3.590 9,187 -0.01(-0.28%)
Jan 20, 2005 3.200 3.680 3.200 3.600 30,494 +0.38(+11.84%)
Jan 19, 2005 3.290 3.350 3.200 3.219 10,455 -0.14(-4.20%)
Jan 18, 2005 3.330 3.360 3.300 3.360 5,850 +0.06(+1.82%)
Jan 14, 2005 3.400 3.500 3.300 3.300 13,900 -0.01(-0.30%)
Jan 13, 2005 3.310 3.360 3.300 3.310 7,370 -0.01(-0.30%)
Jan 12, 2005 3.310 3.320 3.300 3.320 6,460 +0.00(+0.00%)
Jan 11, 2005 3.440 3.440 3.310 3.320 6,085 -0.22(-6.21%)
Jan 10, 2005 3.490 3.550 3.440 3.540 16,880 +0.09(+2.61%)
Jan 07, 2005 3.360 3.470 3.310 3.450 9,394 +0.13(+3.92%)
Jan 06, 2005 3.702 3.800 3.310 3.320 31,870 -0.38(-10.27%)
Jan 05, 2005 3.790 3.790 3.660 3.700 4,450 -0.04(-1.07%)
Jan 04, 2005 3.740 3.800 3.600 3.740 21,520 +0.43(+12.99%)
Jan 03, 2005 3.400 3.500 3.300 3.310 39,700 -0.21(-5.97%)
Dec 31, 2004 3.550 3.590 3.500 3.520 5,700 -0.08(-2.22%)
Dec 30, 2004 3.890 3.943 3.600 3.600 15,500 -0.24(-6.25%)
Dec 29, 2004 3.970 3.970 3.720 3.840 4,200 -0.06(-1.54%)
Dec 28, 2004 3.820 3.900 3.700 3.900 7,100 +0.13(+3.45%)
Dec 27, 2004 3.640 3.853 3.640 3.770 5,100 +0.03(+0.80%)
Dec 23, 2004 3.500 3.800 3.500 3.740 7,600 +0.04(+1.08%)
Dec 22, 2004 3.650 3.700 3.600 3.700 9,600 +0.04(+1.09%)
Dec 21, 2004 3.711 3.890 3.650 3.660 7,100 -0.15(-3.94%)
Dec 20, 2004 3.901 3.950 3.810 3.810 4,400 +0.00(+0.00%)
Dec 17, 2004 4.000 4.000 3.800 3.810 9,600 -0.04(-1.06%)
Dec 16, 2004 3.680 3.890 3.680 3.851 4,400 +0.08(+2.15%)
Dec 15, 2004 3.900 3.900 3.600 3.770 11,500 +0.05(+1.34%)
Dec 14, 2004 3.650 3.720 3.650 3.720 6,000 +0.07(+1.89%)
Dec 13, 2004 3.900 3.900 3.600 3.651 10,800 -0.11(-2.92%)
Dec 10, 2004 3.810 3.810 3.760 3.761 2,800 -0.05(-1.31%)
Dec 09, 2004 3.720 3.920 3.720 3.811 2,200 -0.04(-1.01%)
Dec 08, 2004 4.000 4.000 3.750 3.850 5,500 -0.06(-1.53%)
Dec 07, 2004 4.100 4.110 3.900 3.910 6,400 -0.19(-4.63%)
Dec 06, 2004 4.040 4.100 3.860 4.100 23,500 +0.02(+0.49%)
Dec 03, 2004 4.000 4.090 3.840 4.080 31,400 +0.26(+6.81%)
Dec 02, 2004 3.951 4.000 3.610 3.820 19,300 -0.18(-4.50%)
Dec 01, 2004 3.560 4.000 3.560 4.000 7,300 +0.15(+3.90%)
Nov 30, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 29, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 26, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 24, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 23, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 22, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 19, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 17, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 16, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 15, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 12, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 11, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 10, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 09, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 08, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 05, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 04, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 03, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 02, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 01, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 29, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 28, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 27, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 26, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 25, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 22, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 21, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 20, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 19, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 15, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 14, 2004 4.040 4.060 3.800 3.850 23,300 -0.05(-1.28%)
Oct 13, 2004 4.090 4.090 3.860 3.900 29,900 -0.11(-2.77%)
Oct 12, 2004 4.200 4.300 3.960 4.011 48,100 -0.14(-3.35%)
Oct 11, 2004 3.910 4.250 3.730 4.150 142,900 +0.48(+13.08%)
Oct 08, 2004 3.700 3.800 3.570 3.670 26,900 +0.11(+3.09%)
Oct 07, 2004 3.830 3.880 3.560 3.560 99,800 -0.14(-3.78%)
Oct 06, 2004 2.850 3.769 2.710 3.700 219,800 +1.02(+38.06%)
Oct 05, 2004 2.560 2.790 2.560 2.680 7,600 -0.07(-2.55%)
Oct 04, 2004 2.760 2.770 2.560 2.750 28,900 -0.13(-4.51%)
Oct 01, 2004 2.760 2.900 2.760 2.880 4,200 +0.11(+3.97%)
Sep 30, 2004 2.920 2.940 2.710 2.770 18,000 -0.02(-0.72%)
Sep 29, 2004 2.870 2.880 2.650 2.790 4,200 -0.08(-2.79%)
Sep 28, 2004 2.720 2.880 2.720 2.870 600 +0.15(+5.51%)
Sep 27, 2004 2.650 2.800 2.650 2.720 4,500 -0.13(-4.56%)
Sep 24, 2004 2.740 2.900 2.710 2.850 8,700 -0.03(-1.04%)
Sep 23, 2004 2.870 2.880 2.700 2.880 7,400 +0.01(+0.31%)
Sep 22, 2004 2.900 2.900 2.871 2.871 4,300 -0.03(-1.00%)
Sep 21, 2004 2.800 2.950 2.750 2.900 12,400 +0.10(+3.57%)
Sep 20, 2004 2.790 2.800 2.750 2.800 11,500 +0.10(+3.70%)
Sep 17, 2004 2.699 2.700 2.550 2.700 5,700 -0.08(-2.88%)
Sep 16, 2004 2.800 2.800 2.770 2.780 6,200 +0.07(+2.58%)
Sep 15, 2004 2.700 2.710 2.650 2.710 19,600 +0.00(+0.00%)
Sep 14, 2004 2.680 2.800 2.680 2.710 15,500 -0.22(-7.51%)
Sep 13, 2004 2.750 2.930 2.660 2.930 4,000 +0.00(+0.00%)
Sep 10, 2004 2.860 2.930 2.860 2.930 3,600 +0.04(+1.38%)
Sep 09, 2004 2.720 2.890 2.600 2.890 11,500 +0.07(+2.48%)
Sep 08, 2004 2.900 2.900 2.710 2.820 3,400 -0.13(-4.41%)
Sep 07, 2004 2.950 3.000 2.750 2.950 11,043 -0.01(-0.34%)
Sep 03, 2004 3.000 3.000 2.700 2.960 12,700 -0.03(-1.00%)
Sep 02, 2004 2.930 2.990 2.840 2.990 16,900 +0.06(+2.05%)
Sep 01, 2004 2.870 3.000 2.710 2.930 13,000 +0.22(+8.12%)
Aug 31, 2004 2.760 2.869 2.700 2.710 9,600 -0.19(-6.55%)
Aug 30, 2004 2.830 3.000 2.761 2.900 25,900 +0.06(+2.11%)
Aug 27, 2004 2.930 2.990 2.410 2.840 50,200 -0.11(-3.73%)
Aug 26, 2004 2.520 2.950 2.260 2.950 44,000 +0.46(+18.47%)
Aug 25, 2004 2.240 2.520 2.050 2.490 55,200 +0.22(+9.74%)
Aug 24, 2004 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Aug 23, 2004 1.800 2.450 1.800 2.269 56,844 +0.48(+26.76%)
Aug 20, 2004 1.890 1.890 1.790 1.790 700 +0.01(+0.56%)
Aug 19, 2004 1.660 1.930 1.650 1.780 10,300 +0.03(+1.71%)
Aug 18, 2004 1.650 1.800 1.650 1.750 8,799 +0.10(+6.06%)
Aug 17, 2004 1.640 1.650 1.640 1.650 1,400 +0.00(+0.00%)
Aug 16, 2004 1.690 1.700 1.630 1.650 6,100 -0.05(-2.94%)
Aug 13, 2004 1.570 1.700 1.561 1.700 5,300 +0.18(+11.84%)
Aug 12, 2004 1.540 1.540 1.520 1.520 800 -0.14(-8.43%)
Aug 11, 2004 1.630 1.660 1.530 1.660 12,100 -0.09(-5.14%)
Aug 10, 2004 1.750 1.750 1.610 1.750 14,600 +0.00(+0.00%)
Aug 09, 2004 1.760 1.890 1.750 1.750 6,600 -0.05(-2.78%)
Aug 06, 2004 2.020 2.020 1.750 1.800 19,800 -0.05(-2.70%)
Aug 05, 2004 2.100 2.120 1.750 1.850 17,100 -0.45(-19.53%)
Aug 04, 2004 2.210 2.500 2.200 2.299 6,600 +0.10(+4.50%)
Aug 03, 2004 2.710 2.900 2.200 2.200 35,750 -0.29(-11.65%)
Aug 02, 2004 2.280 2.500 2.200 2.490 10,800 +0.09(+3.75%)
Jul 30, 2004 2.300 2.400 2.260 2.400 6,700 +0.11(+4.85%)
Jul 29, 2004 2.170 2.300 2.150 2.289 8,900 +0.10(+4.52%)
Jul 28, 2004 1.710 2.210 1.710 2.190 54,800 +0.38(+20.99%)
Jul 27, 2004 1.850 1.850 1.800 1.810 7,500 -0.09(-4.74%)
Jul 26, 2004 1.750 1.900 1.750 1.900 23,000 +0.21(+12.43%)
Jul 23, 2004 2.050 2.050 1.660 1.690 32,900 -0.18(-9.63%)
Jul 22, 2004 2.220 2.220 1.850 1.870 36,600 -0.42(-18.34%)
Jul 21, 2004 2.310 2.350 2.200 2.290 28,500 -0.12(-4.98%)
Jul 20, 2004 2.170 2.480 2.170 2.410 8,400 +0.23(+10.55%)
Jul 19, 2004 2.250 2.350 2.180 2.180 16,100 -0.08(-3.54%)
Jul 16, 2004 2.430 2.479 2.250 2.260 4,500 -0.10(-4.24%)
Jul 15, 2004 2.700 2.700 2.280 2.360 40,100 -0.24(-9.23%)
Jul 14, 2004 2.640 2.810 2.590 2.600 8,900 +0.00(+0.00%)
Jul 13, 2004 2.600 2.760 2.600 2.600 8,500 -0.09(-3.35%)
Jul 12, 2004 2.830 2.830 2.680 2.690 4,200 -0.13(-4.64%)
Jul 09, 2004 2.821 2.821 2.821 2.821 500 +0.00(+0.00%)
Jul 08, 2004 2.850 2.890 2.820 2.821 4,800 +0.00(+0.04%)
Jul 07, 2004 2.820 2.820 2.820 2.820 1,600 -0.01(-0.35%)
Jul 06, 2004 2.841 2.870 2.830 2.830 3,900 -0.01(-0.35%)
Jul 02, 2004 2.860 2.860 2.830 2.840 3,500 -0.16(-5.33%)
Jul 01, 2004 2.990 3.000 2.990 3.000 1,200 +0.00(+0.00%)
Jun 30, 2004 2.801 3.000 2.790 3.000 6,900 +0.20(+7.14%)
Jun 29, 2004 2.810 2.879 2.800 2.800 4,400 +0.00(+0.00%)
Jun 28, 2004 2.860 2.860 2.800 2.800 7,000 -0.11(-3.78%)
Jun 25, 2004 3.000 3.000 2.850 2.910 3,900 -0.09(-3.00%)
Jun 24, 2004 2.880 3.000 2.850 3.000 9,900 -0.05(-1.64%)
Jun 23, 2004 2.990 3.080 2.850 3.050 19,200 -0.02(-0.65%)
Jun 22, 2004 2.920 3.070 2.920 3.070 11,400 +0.01(+0.36%)
Jun 21, 2004 3.190 3.190 2.950 3.059 3,000 +0.06(+1.97%)
Jun 18, 2004 3.050 3.100 3.000 3.000 6,400 -0.06(-1.96%)
Jun 17, 2004 3.200 3.200 3.060 3.060 2,000 -0.09(-2.86%)
Jun 16, 2004 3.140 3.201 3.050 3.150 7,300 +0.05(+1.61%)
Jun 15, 2004 3.100 3.151 3.100 3.100 3,900 +0.08(+2.65%)
Jun 14, 2004 3.010 3.120 2.990 3.020 14,500 +0.01(+0.33%)
Jun 10, 2004 3.020 3.160 2.900 3.010 34,000 -0.12(-3.83%)
Jun 09, 2004 3.040 3.130 2.950 3.130 5,400 +0.10(+3.30%)
Jun 08, 2004 3.010 3.030 2.950 3.030 2,200 +0.02(+0.66%)
Jun 07, 2004 3.050 3.050 2.880 3.010 7,400 -0.07(-2.27%)
Jun 04, 2004 3.100 3.240 3.050 3.080 5,300 -0.05(-1.60%)
Jun 03, 2004 3.200 3.310 3.110 3.130 4,400 -0.07(-2.19%)
Jun 02, 2004 3.250 3.300 3.190 3.200 6,100 -0.10(-3.03%)
Jun 01, 2004 3.350 3.350 3.250 3.300 1,700 -0.03(-0.90%)
May 28, 2004 3.330 3.469 3.250 3.330 3,900 -0.26(-7.24%)
May 27, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 26, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 25, 2004 3.350 3.600 3.350 3.590 4,700 +0.24(+7.16%)
May 24, 2004 3.500 3.500 3.330 3.350 5,600 -0.25(-6.94%)
May 21, 2004 3.500 3.600 3.500 3.600 1,000 -0.13(-3.49%)
May 20, 2004 3.600 3.730 3.500 3.730 2,000 +0.13(+3.61%)
May 19, 2004 3.650 3.650 3.600 3.600 4,300 +0.00(+0.00%)
May 18, 2004 3.600 3.630 3.600 3.600 5,700 -0.15(-4.00%)
May 17, 2004 3.650 3.789 3.600 3.750 5,700 -0.01(-0.27%)
May 14, 2004 3.740 3.760 3.650 3.760 1,600 -0.04(-1.05%)
May 13, 2004 3.550 3.810 3.550 3.800 31,400 +0.31(+8.88%)
May 12, 2004 3.420 3.841 3.370 3.490 98,500 +0.14(+4.15%)
May 11, 2004 3.630 3.630 3.310 3.351 5,600 -0.15(-4.26%)
May 10, 2004 3.390 3.540 3.390 3.500 16,800 +0.00(+0.00%)
May 07, 2004 3.445 3.500 3.310 3.500 3,600 +0.07(+2.04%)
May 06, 2004 3.360 3.430 3.310 3.430 5,300 +0.01(+0.29%)
May 05, 2004 3.410 3.429 3.410 3.420 3,200 +0.00(+0.00%)
May 04, 2004 3.310 3.420 3.300 3.420 2,400 +0.07(+2.09%)
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.