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 30, 2007 6.050 6.050 5.260 5.540 665,661 -0.37(-6.26%)
Apr 27, 2007 6.340 6.340 5.850 5.910 522,287 -0.33(-5.29%)
Apr 26, 2007 6.220 6.500 5.600 6.240 2,809,086 +0.19(+3.14%)
Apr 25, 2007 7.440 8.260 6.000 6.050 13,940,571 +1.41(+30.39%)
Apr 24, 2007 4.760 4.760 4.510 4.640 112,863 -0.12(-2.52%)
Apr 23, 2007 4.820 4.840 4.700 4.760 97,594 -0.09(-1.86%)
Apr 20, 2007 4.890 4.930 4.700 4.850 76,508 -0.03(-0.61%)
Apr 19, 2007 5.070 5.192 4.760 4.880 125,575 -0.29(-5.61%)
Apr 18, 2007 5.660 5.800 4.510 5.170 525,606 -0.73(-12.37%)
Apr 17, 2007 6.080 6.080 5.850 5.900 62,379 -0.16(-2.64%)
Apr 16, 2007 6.100 6.210 6.014 6.060 70,956 +0.03(+0.50%)
Apr 13, 2007 5.900 6.070 5.880 6.030 87,576 +0.08(+1.34%)
Apr 12, 2007 6.000 6.030 5.770 5.950 78,199 -0.06(-1.00%)
Apr 11, 2007 6.200 6.350 6.010 6.010 48,149 -0.24(-3.84%)
Apr 10, 2007 6.200 6.300 6.000 6.250 144,334 -0.05(-0.79%)
Apr 09, 2007 5.840 6.300 5.840 6.300 200,941 +0.47(+8.06%)
Apr 05, 2007 5.850 5.930 5.550 5.830 93,673 -0.06(-1.02%)
Apr 04, 2007 5.980 6.000 5.750 5.890 160,484 -0.08(-1.34%)
Apr 03, 2007 5.550 6.050 5.466 5.970 316,952 +0.42(+7.57%)
Apr 02, 2007 5.360 5.630 5.130 5.550 96,173 +0.24(+4.52%)
Mar 30, 2007 5.250 5.343 5.200 5.310 30,008 +0.11(+2.15%)
Mar 29, 2007 5.560 5.570 5.190 5.198 44,985 -0.29(-5.32%)
Mar 28, 2007 5.490 5.550 5.200 5.490 75,400 +0.00(+0.00%)
Mar 27, 2007 5.500 5.520 5.390 5.490 41,932 +0.03(+0.55%)
Mar 26, 2007 5.600 5.960 5.370 5.460 321,829 -0.02(-0.34%)
Mar 23, 2007 5.340 5.600 5.340 5.479 99,910 +0.14(+2.59%)
Mar 22, 2007 5.400 5.440 5.160 5.340 64,782 +0.14(+2.69%)
Mar 21, 2007 5.050 5.300 4.930 5.200 104,010 +0.15(+2.97%)
Mar 20, 2007 5.400 5.400 4.920 5.050 114,168 -0.38(-7.00%)
Mar 19, 2007 5.490 5.490 5.380 5.430 49,144 +0.02(+0.37%)
Mar 16, 2007 5.370 5.490 5.330 5.410 38,758 +0.09(+1.71%)
Mar 15, 2007 5.400 5.450 5.200 5.319 90,279 -0.13(-2.40%)
Mar 14, 2007 5.618 5.700 5.330 5.450 163,738 -0.05(-0.91%)
Mar 13, 2007 5.270 5.500 5.237 5.500 267,524 +0.23(+4.36%)
Mar 12, 2007 5.140 5.350 5.000 5.270 225,795 +0.27(+5.40%)
Mar 09, 2007 4.900 5.020 4.850 5.000 92,898 +0.10(+2.04%)
Mar 08, 2007 4.990 5.050 4.820 4.900 55,479 +0.04(+0.82%)
Mar 07, 2007 4.800 4.980 4.760 4.860 78,635 +0.10(+2.10%)
Mar 06, 2007 4.950 4.980 4.450 4.760 216,344 -0.17(-3.45%)
Mar 05, 2007 4.810 5.220 4.740 4.930 390,572 +0.14(+2.92%)
Mar 02, 2007 4.380 4.790 4.350 4.790 238,353 +0.39(+8.86%)
Mar 01, 2007 4.400 4.400 4.020 4.400 140,081 +0.10(+2.33%)
Feb 28, 2007 4.300 4.340 4.060 4.300 141,356 +0.00(+0.00%)
Feb 27, 2007 4.510 4.720 3.920 4.300 316,778 -0.41(-8.70%)
Feb 26, 2007 4.630 4.800 4.450 4.710 157,678 +0.19(+4.20%)
Feb 23, 2007 4.390 4.900 4.390 4.520 285,738 -0.08(-1.74%)
Feb 22, 2007 3.760 5.700 3.760 4.600 1,070,588 +0.81(+21.37%)
Feb 21, 2007 3.590 3.800 3.500 3.790 258,259 +0.11(+2.99%)
Feb 20, 2007 2.950 4.000 2.918 3.680 732,728 +0.78(+26.90%)
Feb 16, 2007 2.850 2.940 2.810 2.900 96,232 +0.05(+1.75%)
Feb 15, 2007 2.900 2.940 2.820 2.850 22,125 +0.03(+1.06%)
Feb 14, 2007 2.750 2.850 2.750 2.820 23,986 +0.09(+3.30%)
Feb 13, 2007 2.700 2.730 2.650 2.730 5,230 +0.03(+1.11%)
Feb 12, 2007 2.762 2.762 2.610 2.700 13,764 -0.09(-3.23%)
Feb 09, 2007 2.780 2.810 2.750 2.790 10,746 +0.01(+0.36%)
Feb 08, 2007 2.550 2.800 2.500 2.780 63,904 +0.22(+8.59%)
Feb 07, 2007 2.660 2.710 2.550 2.560 15,332 -0.16(-5.88%)
Feb 06, 2007 2.800 2.800 2.670 2.720 4,397 -0.08(-2.86%)
Feb 05, 2007 2.800 2.849 2.790 2.800 22,756 +0.02(+0.72%)
Feb 02, 2007 2.920 2.920 2.770 2.780 79,077 +0.14(+5.30%)
Feb 01, 2007 2.570 2.650 2.520 2.640 14,767 +0.20(+8.20%)
Jan 31, 2007 2.483 2.500 2.440 2.440 3,650 -0.02(-0.81%)
Jan 30, 2007 2.510 2.600 2.460 2.460 2,300 -0.10(-3.91%)
Jan 29, 2007 2.440 2.560 2.440 2.560 13,573 +0.14(+5.79%)
Jan 26, 2007 2.410 2.540 2.410 2.420 4,950 -0.05(-2.02%)
Jan 25, 2007 2.500 2.500 2.310 2.470 8,170 +0.03(+1.23%)
Jan 24, 2007 2.350 2.610 2.250 2.440 63,599 +0.10(+4.27%)
Jan 23, 2007 2.440 2.440 2.310 2.340 30,369 -0.10(-4.10%)
Jan 22, 2007 2.340 2.510 2.340 2.440 62,690 +0.10(+4.27%)
Jan 19, 2007 2.540 2.640 2.340 2.340 69,755 -0.24(-9.30%)
Jan 18, 2007 2.800 2.896 2.540 2.580 50,313 -0.16(-5.84%)
Jan 17, 2007 2.830 2.830 2.691 2.740 13,241 -0.02(-0.72%)
Jan 16, 2007 2.690 3.040 2.670 2.760 37,355 -0.15(-5.15%)
Jan 12, 2007 2.775 3.040 2.775 2.910 52,657 +0.21(+7.78%)
Jan 11, 2007 2.635 2.750 2.580 2.700 42,167 +0.12(+4.65%)
Jan 10, 2007 2.410 2.650 2.300 2.580 36,525 +0.14(+5.74%)
Jan 09, 2007 2.560 2.560 2.440 2.440 24,111 -0.16(-6.15%)
Jan 08, 2007 2.620 2.650 2.600 2.600 10,560 -0.05(-1.89%)
Jan 05, 2007 2.870 2.870 2.470 2.650 73,380 -0.27(-9.25%)
Jan 04, 2007 3.000 3.010 2.920 2.920 23,281 -0.17(-5.50%)
Jan 03, 2007 3.110 3.200 3.090 3.090 30,248 -0.10(-3.05%)
Dec 29, 2006 3.400 3.470 3.140 3.187 81,262 -0.22(-6.54%)
Dec 28, 2006 3.150 3.530 3.030 3.410 86,384 +0.39(+12.91%)
Dec 27, 2006 3.040 3.060 3.020 3.020 4,500 -0.03(-0.98%)
Dec 26, 2006 3.150 3.150 3.040 3.050 16,576 -0.05(-1.61%)
Dec 22, 2006 3.048 3.129 3.010 3.100 26,307 +0.06(+1.97%)
Dec 21, 2006 2.990 3.070 2.926 3.040 36,437 +0.05(+1.67%)
Dec 20, 2006 3.000 3.040 2.990 2.990 18,660 -0.04(-1.32%)
Dec 19, 2006 3.010 3.070 2.800 3.030 62,477 +0.01(+0.33%)
Dec 18, 2006 3.080 3.150 2.990 3.020 41,757 -0.08(-2.58%)
Dec 15, 2006 3.000 3.100 3.000 3.100 55,943 +0.10(+3.33%)
Dec 14, 2006 3.000 3.040 2.990 3.000 9,762 +0.01(+0.33%)
Dec 13, 2006 2.950 3.080 2.950 2.990 100,602 +0.04(+1.36%)
Dec 12, 2006 2.980 2.980 2.950 2.950 16,330 +0.00(+0.00%)
Dec 11, 2006 2.940 3.000 2.880 2.950 23,515 +0.01(+0.34%)
Dec 08, 2006 2.970 2.990 2.680 2.940 37,511 +0.04(+1.41%)
Dec 07, 2006 2.890 2.990 2.730 2.899 19,472 +0.02(+0.66%)
Dec 06, 2006 2.700 2.980 2.700 2.880 91,983 +0.13(+4.73%)
Dec 05, 2006 2.820 2.850 2.620 2.750 16,352 -0.10(-3.51%)
Dec 04, 2006 2.870 2.870 2.820 2.850 5,243 -0.05(-1.72%)
Dec 01, 2006 2.820 2.900 2.740 2.900 34,150 +0.10(+3.57%)
Nov 30, 2006 2.900 3.000 2.800 2.800 273,100 -0.10(-3.45%)
Nov 29, 2006 2.500 2.980 2.430 2.900 75,469 +0.33(+12.84%)
Nov 28, 2006 2.640 2.640 2.420 2.570 49,784 -0.02(-0.77%)
Nov 27, 2006 2.460 2.640 2.410 2.590 74,338 +0.15(+6.15%)
Nov 24, 2006 2.530 2.530 2.400 2.440 5,915 -0.09(-3.56%)
Nov 22, 2006 2.520 2.580 2.420 2.530 18,200 -0.04(-1.56%)
Nov 21, 2006 2.400 2.570 2.400 2.570 73,087 +0.17(+7.08%)
Nov 20, 2006 2.370 2.400 2.310 2.400 26,960 +0.10(+4.35%)
Nov 17, 2006 2.310 2.400 2.240 2.300 44,638 -0.01(-0.43%)
Nov 16, 2006 2.250 2.350 2.090 2.310 54,353 +0.03(+1.32%)
Nov 15, 2006 2.180 2.280 2.100 2.280 44,800 +0.04(+1.79%)
Nov 14, 2006 2.020 2.250 2.020 2.240 32,890 +0.19(+9.27%)
Nov 13, 2006 1.950 2.053 1.950 2.050 10,312 +0.12(+6.22%)
Nov 10, 2006 1.960 2.000 1.920 1.930 5,995 -0.07(-3.50%)
Nov 09, 2006 2.080 2.090 2.000 2.000 6,400 -0.03(-1.48%)
Nov 08, 2006 2.030 2.080 1.970 2.030 26,700 +0.02(+1.00%)
Nov 07, 2006 2.000 2.060 1.980 2.010 95,187 +0.05(+2.55%)
Nov 06, 2006 2.000 2.000 1.940 1.960 15,200 +0.06(+3.16%)
Nov 03, 2006 1.960 1.960 1.900 1.900 9,000 -0.09(-4.52%)
Nov 02, 2006 1.950 1.990 1.950 1.990 2,050 +0.00(+0.00%)
Nov 01, 2006 2.000 2.000 1.900 1.990 10,445 -0.01(-0.50%)
Oct 31, 2006 1.930 2.000 1.890 2.000 9,373 +0.00(+0.00%)
Oct 30, 2006 2.000 2.010 1.960 2.000 3,110 +0.00(+0.00%)
Oct 27, 2006 1.940 2.000 1.940 2.000 1,625 +0.00(+0.00%)
Oct 26, 2006 2.050 2.050 1.940 2.000 11,838 +0.00(+0.00%)
Oct 25, 2006 2.050 2.050 1.943 2.000 6,200 +0.00(+0.00%)
Oct 24, 2006 2.300 2.300 1.950 2.000 29,075 -0.14(-6.54%)
Oct 23, 2006 2.270 2.270 1.930 2.140 13,868 -0.11(-4.89%)
Oct 20, 2006 2.120 2.280 2.120 2.250 27,026 +0.14(+6.64%)
Oct 19, 2006 1.970 2.140 1.930 2.110 47,678 +0.17(+8.76%)
Oct 18, 2006 1.970 1.970 1.940 1.940 1,000 +0.02(+1.04%)
Oct 17, 2006 1.970 1.970 1.890 1.920 9,026 +0.02(+1.05%)
Oct 16, 2006 1.950 1.970 1.860 1.900 57,050 -0.06(-3.06%)
Oct 13, 2006 1.900 1.960 1.900 1.960 13,817 +0.02(+1.03%)
Oct 12, 2006 1.970 1.970 1.910 1.940 3,600 +0.01(+0.52%)
Oct 11, 2006 1.900 1.930 1.900 1.930 5,700 -0.04(-2.03%)
Oct 10, 2006 1.940 1.970 1.900 1.970 11,622 +0.00(+0.00%)
Oct 09, 2006 1.970 1.980 1.942 1.970 20,026 -0.02(-1.01%)
Oct 06, 2006 2.010 2.080 1.980 1.990 14,700 -0.09(-4.33%)
Oct 05, 2006 2.090 2.090 1.970 2.080 3,376 +0.04(+1.96%)
Oct 04, 2006 1.980 2.040 1.980 2.040 1,600 +0.05(+2.51%)
Oct 03, 2006 1.950 1.990 1.950 1.990 5,110 -0.01(-0.50%)
Oct 02, 2006 2.090 2.090 1.950 2.000 4,298 -0.05(-2.44%)
Sep 29, 2006 2.000 2.090 2.000 2.050 7,093 +0.05(+2.50%)
Sep 28, 2006 2.020 2.020 1.960 2.000 14,763 -0.13(-6.10%)
Sep 27, 2006 2.160 2.160 2.010 2.130 6,956 +0.12(+5.97%)
Sep 26, 2006 1.990 2.290 1.950 2.010 20,639 +0.01(+0.50%)
Sep 25, 2006 1.960 2.000 1.960 2.000 21,400 +0.00(+0.01%)
Sep 22, 2006 2.060 2.085 1.996 2.000 5,770 -0.13(-6.11%)
Sep 21, 2006 2.130 2.130 2.030 2.130 8,190 +0.07(+3.40%)
Sep 20, 2006 2.050 2.070 2.050 2.060 7,000 +0.06(+3.00%)
Sep 19, 2006 2.100 2.100 2.000 2.000 12,013 -0.10(-4.76%)
Sep 18, 2006 2.070 2.100 2.070 2.100 1,815 +0.04(+1.94%)
Sep 15, 2006 2.167 2.167 2.060 2.060 400 -0.03(-1.44%)
Sep 14, 2006 2.210 2.210 2.010 2.090 12,024 -0.07(-3.24%)
Sep 13, 2006 2.350 2.350 1.950 2.160 8,543 -0.24(-10.00%)
Sep 12, 2006 2.240 2.450 2.200 2.400 15,532 +0.20(+9.09%)
Sep 11, 2006 2.170 2.200 2.020 2.200 13,975 +0.18(+8.65%)
Sep 08, 2006 2.025 2.025 2.025 2.025 2,000 -0.02(-0.75%)
Sep 07, 2006 2.040 2.058 2.020 2.040 5,500 +0.00(+0.00%)
Sep 06, 2006 2.150 2.150 2.040 2.040 6,269 -0.01(-0.49%)
Sep 05, 2006 2.040 2.080 2.040 2.050 8,324 +0.01(+0.49%)
Sep 01, 2006 2.270 2.270 2.010 2.040 32,679 -0.24(-10.53%)
Aug 31, 2006 2.300 2.300 2.280 2.280 127,614 -0.05(-2.15%)
Aug 30, 2006 2.280 2.350 2.280 2.330 7,585 -0.02(-0.85%)
Aug 29, 2006 2.300 2.350 2.280 2.350 10,285 +0.03(+1.29%)
Aug 28, 2006 2.280 2.330 2.280 2.320 1,200 +0.02(+0.87%)
Aug 25, 2006 2.220 2.344 2.220 2.300 8,600 +0.00(+0.00%)
Aug 24, 2006 2.220 2.450 2.220 2.300 18,970 -0.02(-0.86%)
Aug 23, 2006 2.260 2.340 2.260 2.320 21,600 +0.03(+1.31%)
Aug 22, 2006 2.280 2.360 2.280 2.290 10,575 +0.00(+0.00%)
Aug 21, 2006 2.355 2.355 2.290 2.290 4,050 +0.01(+0.44%)
Aug 18, 2006 2.330 2.440 2.280 2.280 10,009 -0.05(-2.15%)
Aug 17, 2006 2.500 2.500 2.330 2.330 8,039 -0.15(-6.05%)
Aug 16, 2006 2.320 2.480 2.320 2.480 3,900 +0.00(+0.18%)
Aug 15, 2006 2.460 2.500 2.410 2.475 4,623 -0.00(-0.18%)
Aug 14, 2006 2.470 2.490 2.400 2.480 4,525 +0.01(+0.40%)
Aug 11, 2006 2.440 2.500 2.350 2.470 9,300 -0.03(-1.20%)
Aug 10, 2006 2.480 2.500 2.280 2.500 6,800 +0.08(+3.31%)
Aug 09, 2006 2.440 2.500 2.300 2.420 34,200 +0.04(+1.68%)
Aug 08, 2006 2.350 2.430 2.310 2.380 5,075 -0.04(-1.65%)
Aug 07, 2006 2.600 2.600 2.390 2.420 53,240 -0.02(-0.82%)
Aug 04, 2006 2.500 2.500 2.345 2.440 37,350 +0.13(+5.63%)
Aug 03, 2006 2.300 2.340 2.200 2.310 22,338 +0.15(+6.94%)
Aug 02, 2006 2.150 2.190 2.150 2.160 12,660 -0.03(-1.37%)
Aug 01, 2006 2.150 2.250 2.150 2.190 17,374 +0.04(+1.86%)
Jul 31, 2006 2.150 2.250 2.150 2.150 42,013 +0.04(+1.90%)
Jul 28, 2006 1.910 2.110 1.680 2.110 9,745 +0.06(+2.93%)
Jul 27, 2006 2.120 2.120 2.000 2.050 3,500 +0.03(+1.49%)
Jul 26, 2006 2.020 2.040 2.020 2.020 5,710 +0.01(+0.50%)
Jul 25, 2006 2.000 2.120 1.870 2.010 11,198 -0.04(-1.95%)
Jul 24, 2006 1.950 2.070 1.950 2.050 8,369 +0.04(+1.99%)
Jul 21, 2006 2.000 2.110 2.000 2.010 6,350 -0.11(-5.19%)
Jul 20, 2006 2.130 2.150 2.120 2.120 1,800 -0.01(-0.47%)
Jul 19, 2006 2.020 2.130 2.020 2.130 6,367 +0.08(+3.90%)
Jul 18, 2006 2.030 2.072 2.030 2.050 8,100 +0.02(+0.99%)
Jul 17, 2006 1.980 2.060 1.980 2.030 4,325 -0.07(-3.33%)
Jul 14, 2006 1.980 2.100 1.980 2.100 4,627 +0.05(+2.44%)
Jul 13, 2006 2.050 2.050 2.050 2.050 4,570 +0.00(+0.00%)
Jul 12, 2006 2.044 2.090 2.044 2.050 9,275 +0.00(+0.00%)
Jul 11, 2006 2.060 2.060 2.050 2.050 7,260 -0.02(-0.97%)
Jul 10, 2006 2.080 2.080 2.000 2.070 5,100 -0.02(-1.15%)
Jul 07, 2006 2.060 2.094 2.050 2.094 8,700 +0.02(+1.16%)
Jul 06, 2006 2.002 2.070 2.000 2.070 6,156 +0.12(+6.15%)
Jul 05, 2006 1.870 1.990 1.870 1.950 23,508 -0.03(-1.52%)
Jul 03, 2006 1.910 2.150 1.910 1.980 8,985 -0.13(-6.16%)
Jun 30, 2006 1.990 2.170 1.860 2.110 44,731 +0.13(+6.57%)
Jun 29, 2006 2.090 2.210 1.850 1.980 20,700 -0.20(-9.15%)
Jun 28, 2006 1.840 2.190 1.840 2.179 10,550 +0.26(+13.51%)
Jun 27, 2006 1.960 2.020 1.760 1.920 50,327 -0.10(-4.95%)
Jun 26, 2006 2.060 2.110 1.950 2.020 31,200 -0.04(-1.94%)
Jun 23, 2006 2.170 2.240 2.020 2.060 18,070 +0.06(+3.00%)
Jun 22, 2006 2.000 2.020 2.000 2.000 14,100 -0.01(-0.50%)
Jun 21, 2006 2.110 2.150 2.010 2.010 4,500 -0.14(-6.51%)
Jun 20, 2006 2.250 2.250 2.110 2.150 10,958 +0.15(+7.50%)
Jun 19, 2006 2.060 2.080 2.000 2.000 19,066 -0.06(-2.91%)
Jun 16, 2006 2.080 2.080 2.060 2.060 11,026 -0.04(-1.90%)
Jun 15, 2006 2.240 2.240 2.100 2.100 5,200 +0.06(+2.94%)
Jun 14, 2006 2.070 2.240 1.650 2.040 74,509 -0.06(-2.86%)
Jun 13, 2006 2.300 2.300 2.010 2.100 39,931 -0.20(-8.70%)
Jun 12, 2006 2.430 2.430 2.260 2.300 8,940 -0.01(-0.43%)
Jun 09, 2006 2.450 2.620 2.300 2.310 37,838 -0.15(-6.10%)
Jun 08, 2006 2.400 2.500 2.400 2.460 2,551 +0.06(+2.50%)
Jun 07, 2006 2.460 2.460 2.260 2.400 3,584 -0.06(-2.44%)
Jun 06, 2006 2.460 2.509 2.460 2.460 13,176 +0.01(+0.41%)
Jun 05, 2006 2.410 2.500 2.410 2.450 5,480 +0.00(+0.00%)
Jun 02, 2006 2.400 2.470 2.400 2.450 5,725 +0.05(+2.08%)
Jun 01, 2006 2.300 2.440 2.300 2.400 6,120 -0.02(-0.83%)
May 31, 2006 2.390 2.490 2.270 2.420 10,752 +0.01(+0.41%)
May 30, 2006 2.480 2.480 2.400 2.410 14,213 -0.08(-3.21%)
May 26, 2006 2.401 2.490 2.401 2.490 6,400 +0.05(+2.05%)
May 25, 2006 2.480 2.580 2.410 2.440 4,688 +0.04(+1.67%)
May 24, 2006 2.620 2.620 2.400 2.400 11,651 +0.00(+0.00%)
May 23, 2006 2.580 2.649 2.400 2.400 34,471 -0.26(-9.77%)
May 22, 2006 2.590 2.780 2.590 2.660 40,498 +0.07(+2.70%)
May 19, 2006 2.683 2.690 2.590 2.590 6,890 -0.03(-1.15%)
May 18, 2006 2.560 2.690 2.550 2.620 13,775 +0.04(+1.55%)
May 17, 2006 2.510 2.800 2.510 2.580 191,490 +0.08(+3.20%)
May 16, 2006 2.522 2.600 2.500 2.500 34,150 -0.02(-0.79%)
May 15, 2006 2.460 2.620 2.460 2.520 26,644 +0.02(+0.80%)
May 12, 2006 2.500 2.550 2.500 2.500 30,991 -0.05(-1.96%)
May 11, 2006 2.500 2.560 2.470 2.550 110,180 +0.05(+2.00%)
May 10, 2006 2.500 2.560 2.500 2.500 63,300 -0.03(-1.19%)
May 09, 2006 2.470 2.590 2.470 2.530 54,219 +0.03(+1.20%)
May 08, 2006 2.330 2.580 2.330 2.500 52,001 +0.15(+6.38%)
May 05, 2006 2.380 2.380 2.300 2.350 27,732 -0.04(-1.67%)
May 04, 2006 2.430 2.430 2.350 2.390 36,360 -0.05(-2.05%)
May 03, 2006 2.500 2.574 2.417 2.440 39,895 -0.06(-2.40%)
May 02, 2006 2.610 2.610 2.500 2.500 10,692 -0.03(-1.19%)
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.