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, 2009 4.300 4.625 4.250 4.390 36,117 +0.04(+0.92%)
Apr 29, 2009 4.260 4.400 4.210 4.350 42,748 +0.27(+6.62%)
Apr 28, 2009 4.250 4.490 4.020 4.080 37,813 -0.17(-4.00%)
Apr 27, 2009 4.650 4.650 3.820 4.250 123,701 -0.44(-9.42%)
Apr 24, 2009 4.850 4.850 4.690 4.692 54,254 -0.14(-2.86%)
Apr 23, 2009 4.960 5.000 4.700 4.830 92,732 -0.04(-0.82%)
Apr 22, 2009 4.680 4.900 4.500 4.870 148,865 +0.41(+9.19%)
Apr 21, 2009 3.920 4.600 3.920 4.460 132,811 +0.66(+17.37%)
Apr 20, 2009 3.900 4.000 3.750 3.800 50,650 -0.20(-5.00%)
Apr 17, 2009 3.850 4.000 3.800 4.000 37,398 +0.10(+2.56%)
Apr 16, 2009 3.790 3.900 3.750 3.900 16,861 +0.13(+3.45%)
Apr 15, 2009 3.870 3.870 3.680 3.770 32,727 -0.07(-1.82%)
Apr 14, 2009 3.780 3.870 3.700 3.840 22,888 +0.14(+3.78%)
Apr 13, 2009 3.690 3.920 3.690 3.700 26,552 -0.10(-2.63%)
Apr 09, 2009 3.710 3.800 3.470 3.800 11,021 +0.16(+4.40%)
Apr 08, 2009 3.680 3.790 3.640 3.640 26,440 -0.04(-1.09%)
Apr 07, 2009 3.700 3.700 3.610 3.680 13,430 +0.00(+0.00%)
Apr 06, 2009 3.650 3.680 3.550 3.680 22,504 -0.01(-0.27%)
Apr 03, 2009 3.700 3.700 3.520 3.690 39,281 +0.40(+12.16%)
Apr 02, 2009 3.400 3.500 3.290 3.290 18,626 -0.21(-6.00%)
Apr 01, 2009 3.420 3.500 3.350 3.500 9,300 +0.08(+2.34%)
Mar 31, 2009 3.380 3.420 3.341 3.420 8,110 +0.12(+3.64%)
Mar 30, 2009 3.250 3.390 3.130 3.300 16,715 -0.17(-4.90%)
Mar 26, 2009 3.420 3.470 3.170 3.470 34,656 +0.21(+6.44%)
Mar 25, 2009 3.480 3.600 3.260 3.260 21,146 -0.33(-9.19%)
Mar 24, 2009 3.500 3.610 3.330 3.590 26,323 +0.10(+2.87%)
Mar 23, 2009 3.450 3.670 3.330 3.490 27,868 +0.10(+2.95%)
Mar 20, 2009 3.420 3.435 3.310 3.390 10,523 +0.06(+1.80%)
Mar 19, 2009 3.510 3.540 3.300 3.330 33,108 -0.27(-7.50%)
Mar 18, 2009 3.610 3.690 3.500 3.600 49,327 -0.09(-2.44%)
Mar 17, 2009 3.454 3.750 3.330 3.690 39,028 +0.34(+10.15%)
Mar 16, 2009 2.980 3.500 2.980 3.350 40,476 +0.28(+9.28%)
Mar 13, 2009 2.897 3.090 2.860 3.066 13,675 +0.10(+3.22%)
Mar 12, 2009 2.920 2.970 2.860 2.970 19,036 +0.02(+0.68%)
Mar 11, 2009 2.861 2.950 2.861 2.950 9,683 +0.03(+1.03%)
Mar 10, 2009 2.830 2.920 2.800 2.920 9,415 +0.04(+1.32%)
Mar 09, 2009 2.920 2.920 2.760 2.882 7,341 -0.04(-1.30%)
Mar 06, 2009 2.810 2.950 2.660 2.920 33,519 +0.11(+3.91%)
Mar 05, 2009 2.800 2.820 2.800 2.810 3,400 +0.01(+0.36%)
Mar 04, 2009 2.750 2.980 2.640 2.800 30,657 +0.01(+0.36%)
Mar 02, 2009 3.140 3.140 2.420 2.790 105,431 -0.39(-12.26%)
Feb 27, 2009 3.240 3.240 3.100 3.180 17,713 -0.02(-0.63%)
Feb 26, 2009 3.170 3.220 3.160 3.200 16,240 -0.05(-1.54%)
Feb 25, 2009 3.280 3.290 3.160 3.250 10,440 +0.03(+0.93%)
Feb 24, 2009 3.350 3.350 3.160 3.220 8,572 +0.03(+0.94%)
Feb 23, 2009 3.410 3.410 3.190 3.190 14,970 -0.29(-8.33%)
Feb 20, 2009 3.520 3.530 3.250 3.480 36,269 +0.05(+1.46%)
Feb 19, 2009 3.420 3.500 3.350 3.430 25,400 +0.02(+0.59%)
Feb 18, 2009 3.640 3.690 3.400 3.410 26,242 -0.21(-5.80%)
Feb 17, 2009 3.700 3.860 3.620 3.620 71,997 -0.03(-0.82%)
Feb 13, 2009 3.300 3.700 3.300 3.650 34,630 +0.25(+7.35%)
Feb 12, 2009 3.400 3.500 3.260 3.400 30,282 -0.03(-0.87%)
Feb 11, 2009 3.340 3.430 3.300 3.430 8,843 +0.15(+4.57%)
Feb 10, 2009 3.320 3.320 3.200 3.280 15,565 +0.02(+0.61%)
Feb 09, 2009 3.140 3.290 3.100 3.260 16,149 +0.05(+1.56%)
Feb 06, 2009 3.220 3.330 3.160 3.210 29,364 +0.05(+1.58%)
Feb 05, 2009 3.300 3.450 3.160 3.160 31,588 -0.04(-1.25%)
Feb 04, 2009 3.160 3.210 3.160 3.200 13,180 +0.04(+1.27%)
Feb 03, 2009 3.220 3.230 3.100 3.160 15,220 +0.05(+1.61%)
Feb 02, 2009 3.152 3.170 3.110 3.110 12,124 -0.09(-2.81%)
Jan 30, 2009 3.150 3.260 3.100 3.200 14,979 +0.09(+2.89%)
Jan 29, 2009 3.140 3.160 3.100 3.110 8,494 -0.01(-0.32%)
Jan 28, 2009 3.070 3.150 3.070 3.120 9,031 +0.02(+0.65%)
Jan 27, 2009 3.150 3.150 3.000 3.100 7,391 +0.02(+0.65%)
Jan 26, 2009 3.067 3.137 3.067 3.080 10,178 -0.02(-0.65%)
Jan 23, 2009 3.160 3.160 3.060 3.100 1,500 +0.05(+1.64%)
Jan 22, 2009 3.100 3.150 3.000 3.050 21,732 -0.16(-4.99%)
Jan 21, 2009 3.070 3.260 3.000 3.210 19,470 +0.13(+4.22%)
Jan 20, 2009 3.060 3.200 3.050 3.080 12,568 -0.06(-1.91%)
Jan 16, 2009 3.231 3.250 3.060 3.140 26,260 +0.03(+0.97%)
Jan 15, 2009 3.100 3.188 2.980 3.110 26,633 +0.05(+1.63%)
Jan 14, 2009 3.000 3.150 3.000 3.060 11,952 -0.03(-0.87%)
Jan 13, 2009 3.010 3.130 3.005 3.087 3,425 +0.06(+1.88%)
Jan 12, 2009 3.100 3.290 3.000 3.030 37,511 -0.04(-1.30%)
Jan 09, 2009 3.010 3.110 3.010 3.070 4,800 +0.17(+5.86%)
Jan 08, 2009 2.950 2.950 2.890 2.900 12,079 -0.01(-0.34%)
Jan 07, 2009 3.080 3.080 2.900 2.910 48,000 -0.21(-6.60%)
Jan 06, 2009 3.070 3.130 2.900 3.115 17,742 -0.01(-0.46%)
Jan 05, 2009 2.900 3.170 2.820 3.130 50,192 +0.23(+7.93%)
Jan 02, 2009 2.700 2.900 2.700 2.900 28,584 +0.00(+0.00%)
Dec 31, 2008 2.590 2.900 2.590 2.900 31,590 +0.33(+12.84%)
Dec 30, 2008 2.590 2.590 2.480 2.570 12,225 -0.02(-0.77%)
Dec 29, 2008 2.490 2.590 2.450 2.590 17,533 +0.13(+5.28%)
Dec 26, 2008 2.590 2.590 2.450 2.460 10,950 -0.04(-1.60%)
Dec 24, 2008 2.510 2.600 2.500 2.500 5,532 +0.06(+2.46%)
Dec 23, 2008 2.500 2.520 2.440 2.440 9,513 -0.06(-2.40%)
Dec 22, 2008 2.580 2.600 2.500 2.500 15,124 -0.09(-3.47%)
Dec 19, 2008 2.410 2.590 2.410 2.590 22,810 +0.18(+7.47%)
Dec 18, 2008 2.400 2.520 2.400 2.410 4,949 -0.04(-1.63%)
Dec 17, 2008 2.460 2.580 2.450 2.450 6,239 -0.10(-3.92%)
Dec 16, 2008 2.540 2.620 2.540 2.550 28,106 +0.06(+2.41%)
Dec 15, 2008 2.540 2.560 2.440 2.490 4,000 +0.03(+1.22%)
Dec 12, 2008 2.360 2.490 2.360 2.460 6,800 -0.06(-2.38%)
Dec 11, 2008 2.500 2.520 2.500 2.520 5,289 +0.01(+0.36%)
Dec 10, 2008 2.500 2.560 2.500 2.511 3,116 +0.07(+2.90%)
Dec 09, 2008 2.500 2.520 2.420 2.440 8,514 -0.11(-4.31%)
Dec 08, 2008 2.600 2.600 2.500 2.550 3,775 -0.09(-3.41%)
Dec 05, 2008 2.530 2.700 2.530 2.640 15,970 +0.09(+3.53%)
Dec 04, 2008 2.470 2.550 2.300 2.550 20,915 +0.07(+2.82%)
Dec 03, 2008 2.420 2.500 2.400 2.480 6,932 -0.03(-1.20%)
Dec 02, 2008 2.430 2.510 2.380 2.510 5,033 +0.00(+0.00%)
Dec 01, 2008 2.500 2.640 2.200 2.510 20,310 -0.06(-2.33%)
Nov 28, 2008 2.440 2.670 2.110 2.570 22,113 +0.02(+0.78%)
Nov 26, 2008 2.450 2.600 2.220 2.550 19,960 +0.14(+5.82%)
Nov 25, 2008 2.200 2.550 2.170 2.410 35,635 +0.16(+7.11%)
Nov 24, 2008 2.330 2.330 2.250 2.250 12,150 +0.03(+1.35%)
Nov 21, 2008 2.280 2.340 2.150 2.220 33,000 +0.01(+0.45%)
Nov 20, 2008 2.250 2.250 2.210 2.210 77,323 -0.10(-4.32%)
Nov 19, 2008 2.740 2.740 2.300 2.310 15,212 -0.48(-17.20%)
Nov 18, 2008 2.840 2.850 2.330 2.790 38,120 -0.11(-3.79%)
Nov 17, 2008 2.600 2.900 2.320 2.900 33,100 +0.30(+11.54%)
Nov 14, 2008 2.370 2.600 2.320 2.600 24,994 +0.06(+2.36%)
Nov 13, 2008 2.310 2.540 2.300 2.540 18,640 +0.24(+10.43%)
Nov 12, 2008 2.300 2.450 2.300 2.300 32,890 -0.16(-6.50%)
Nov 11, 2008 2.370 2.600 2.300 2.460 26,547 +0.07(+2.93%)
Nov 10, 2008 2.670 2.670 2.370 2.390 34,251 -0.16(-6.27%)
Nov 07, 2008 2.600 2.610 2.490 2.550 20,600 +0.03(+1.19%)
Nov 06, 2008 2.650 2.650 2.250 2.520 9,488 -0.22(-8.03%)
Nov 05, 2008 2.460 2.740 2.270 2.740 30,357 +0.19(+7.45%)
Nov 04, 2008 2.370 2.550 2.310 2.550 27,287 +0.15(+6.25%)
Nov 03, 2008 2.400 2.450 2.260 2.400 61,651 -0.06(-2.44%)
Oct 31, 2008 2.410 2.480 2.370 2.460 25,823 +0.17(+7.42%)
Oct 30, 2008 2.470 2.820 2.290 2.290 27,518 -0.18(-7.29%)
Oct 29, 2008 2.150 2.470 2.100 2.470 60,307 +0.28(+12.79%)
Oct 28, 2008 2.300 2.300 2.180 2.190 46,550 -0.08(-3.52%)
Oct 27, 2008 2.440 2.490 2.260 2.270 33,967 -0.08(-3.40%)
Oct 24, 2008 2.260 2.350 2.250 2.350 25,650 -0.02(-0.84%)
Oct 23, 2008 2.560 2.560 2.370 2.370 28,940 -0.03(-1.25%)
Oct 22, 2008 2.600 2.600 2.390 2.400 9,504 -0.18(-6.98%)
Oct 21, 2008 2.500 2.649 2.500 2.580 6,306 +0.01(+0.39%)
Oct 20, 2008 2.510 2.640 2.510 2.570 11,769 +0.15(+6.20%)
Oct 17, 2008 2.450 2.570 2.150 2.420 20,195 -0.03(-1.22%)
Oct 16, 2008 2.440 2.500 2.420 2.450 23,804 +0.04(+1.66%)
Oct 15, 2008 2.490 2.560 2.410 2.410 21,607 +0.02(+0.84%)
Oct 14, 2008 2.390 2.500 2.300 2.390 26,152 +0.06(+2.58%)
Oct 13, 2008 2.340 2.400 2.280 2.330 54,280 +0.16(+7.38%)
Oct 10, 2008 2.090 2.250 2.080 2.170 85,865 +0.02(+0.93%)
Oct 09, 2008 2.380 2.600 2.150 2.150 30,361 -0.15(-6.52%)
Oct 08, 2008 2.520 2.520 2.150 2.300 71,123 -0.17(-6.88%)
Oct 07, 2008 2.400 2.590 2.400 2.470 68,967 +0.17(+7.39%)
Oct 06, 2008 2.570 2.590 2.190 2.300 53,463 -0.26(-10.16%)
Oct 03, 2008 2.300 2.580 2.300 2.560 30,501 +0.23(+9.87%)
Oct 02, 2008 2.500 2.530 2.330 2.330 91,267 -0.21(-8.27%)
Oct 01, 2008 2.550 2.590 2.510 2.540 49,787 +0.03(+1.20%)
Sep 30, 2008 2.530 2.620 2.500 2.510 145,280 -0.02(-0.79%)
Sep 29, 2008 2.880 4.090 2.520 2.530 103,955 -0.45(-15.10%)
Sep 26, 2008 2.950 3.010 2.880 2.980 60,487 -0.04(-1.32%)
Sep 25, 2008 3.000 3.030 2.940 3.020 40,403 +0.09(+3.07%)
Sep 24, 2008 2.880 3.050 2.750 2.930 43,650 -0.01(-0.34%)
Sep 23, 2008 3.030 3.040 2.910 2.940 32,000 -0.14(-4.55%)
Sep 22, 2008 3.090 3.090 2.920 3.080 25,967 -0.02(-0.65%)
Sep 19, 2008 2.710 3.100 2.660 3.100 127,392 +0.54(+21.09%)
Sep 18, 2008 2.600 2.700 2.420 2.560 129,606 -0.05(-1.92%)
Sep 17, 2008 2.820 2.840 2.610 2.610 103,533 -0.29(-10.00%)
Sep 16, 2008 2.880 3.170 2.760 2.900 78,525 -0.08(-2.68%)
Sep 15, 2008 2.890 3.160 2.670 2.980 103,100 +0.03(+1.02%)
Sep 12, 2008 2.920 3.001 2.880 2.950 38,175 -0.07(-2.32%)
Sep 11, 2008 3.000 3.100 2.880 3.020 56,994 +0.01(+0.33%)
Sep 10, 2008 2.920 3.160 2.850 3.010 83,844 +0.17(+5.99%)
Sep 09, 2008 3.490 3.500 2.810 2.840 292,854 -0.59(-17.20%)
Sep 08, 2008 3.600 3.610 3.408 3.430 70,466 -0.17(-4.72%)
Sep 05, 2008 3.650 3.800 3.400 3.600 78,273 +0.02(+0.56%)
Sep 04, 2008 3.660 3.740 3.500 3.580 178,921 -0.13(-3.50%)
Sep 03, 2008 3.900 3.980 3.616 3.710 175,523 -0.28(-7.02%)
Sep 02, 2008 4.200 4.740 3.780 3.990 717,283 +0.14(+3.64%)
Aug 29, 2008 2.900 4.220 2.800 3.850 689,887 +0.95(+32.76%)
Aug 28, 2008 2.800 3.000 2.380 2.900 634,046 +0.60(+26.09%)
Aug 27, 2008 2.360 2.490 2.180 2.300 77,002 -0.04(-1.89%)
Aug 26, 2008 2.330 2.500 2.240 2.344 72,975 +0.05(+2.38%)
Aug 25, 2008 2.380 2.490 2.250 2.290 55,077 -0.03(-1.29%)
Aug 22, 2008 2.480 2.500 2.320 2.320 17,921 -0.01(-0.43%)
Aug 21, 2008 2.190 2.390 2.150 2.330 25,983 +0.05(+2.19%)
Aug 20, 2008 2.570 2.570 2.180 2.280 40,537 -0.02(-0.87%)
Aug 19, 2008 2.400 2.410 2.260 2.300 27,621 -0.10(-4.17%)
Aug 18, 2008 2.120 2.800 2.010 2.400 125,737 +0.29(+13.74%)
Aug 15, 2008 2.120 2.130 2.040 2.110 16,570 +0.08(+3.94%)
Aug 14, 2008 1.930 2.120 1.930 2.030 22,670 +0.06(+3.05%)
Aug 13, 2008 2.160 2.260 1.950 1.970 47,006 -0.19(-8.80%)
Aug 12, 2008 2.288 2.288 2.090 2.160 26,651 -0.02(-0.92%)
Aug 11, 2008 2.180 2.220 2.100 2.180 14,840 +0.04(+1.87%)
Aug 08, 2008 2.300 2.300 2.060 2.140 14,900 -0.05(-2.28%)
Aug 07, 2008 2.090 2.240 2.090 2.190 18,750 +0.14(+6.83%)
Aug 06, 2008 2.200 2.210 2.040 2.050 9,730 -0.10(-4.65%)
Aug 05, 2008 2.450 2.460 1.960 2.150 107,432 -0.30(-12.24%)
Aug 04, 2008 2.370 2.800 2.240 2.450 7,475 +0.08(+3.38%)
Aug 01, 2008 2.680 2.680 2.310 2.370 19,455 -0.25(-9.54%)
Jul 31, 2008 2.260 2.970 2.260 2.620 61,442 +0.39(+17.49%)
Jul 30, 2008 1.970 2.390 1.970 2.230 69,648 +0.15(+7.21%)
Jul 29, 2008 2.080 2.080 1.980 2.080 36,858 +0.08(+3.99%)
Jul 28, 2008 2.040 2.180 1.960 2.000 127,773 -0.10(-4.76%)
Jul 25, 2008 1.990 2.190 1.990 2.100 19,395 +0.09(+4.48%)
Jul 24, 2008 2.050 2.050 1.970 2.010 70,452 -0.06(-2.90%)
Jul 23, 2008 2.040 2.100 2.010 2.070 25,097 -0.06(-2.82%)
Jul 22, 2008 2.119 2.160 2.020 2.130 11,933 -0.03(-1.48%)
Jul 21, 2008 2.140 2.190 2.100 2.162 13,500 +0.10(+4.95%)
Jul 18, 2008 2.180 2.180 2.060 2.060 20,810 -0.13(-5.94%)
Jul 17, 2008 2.140 2.270 2.100 2.190 22,270 +0.01(+0.46%)
Jul 16, 2008 2.170 2.200 2.120 2.180 16,596 -0.09(-3.96%)
Jul 15, 2008 2.160 2.310 2.160 2.270 10,831 -0.04(-1.73%)
Jul 14, 2008 2.200 2.310 2.000 2.310 14,000 +0.02(+0.87%)
Jul 11, 2008 2.120 2.362 2.120 2.290 3,189 +0.00(+0.00%)
Jul 10, 2008 2.400 2.400 2.210 2.290 12,140 -0.07(-2.97%)
Jul 09, 2008 2.320 2.400 2.250 2.360 18,689 -0.03(-1.26%)
Jul 08, 2008 2.400 2.400 2.256 2.390 11,760 -0.01(-0.42%)
Jul 07, 2008 2.220 2.400 2.040 2.400 32,460 +0.24(+11.11%)
Jul 04, 2008 2.080 2.160 2.000 2.160 17,285 +0.00(+0.00%)
Jul 03, 2008 2.080 2.160 2.000 2.160 17,285 +0.06(+2.86%)
Jul 02, 2008 2.300 2.300 2.100 2.100 25,290 -0.19(-8.30%)
Jul 01, 2008 2.310 2.310 2.210 2.290 25,632 -0.03(-1.29%)
Jun 30, 2008 2.330 2.350 2.320 2.320 25,430 +0.01(+0.43%)
Jun 27, 2008 2.360 2.390 2.310 2.310 10,360 -0.10(-4.01%)
Jun 26, 2008 2.470 2.540 2.350 2.406 31,800 -0.12(-4.88%)
Jun 25, 2008 2.530 2.590 2.480 2.530 26,350 +0.00(+0.00%)
Jun 24, 2008 2.550 2.590 2.520 2.530 20,935 -0.04(-1.56%)
Jun 23, 2008 2.650 2.690 2.560 2.570 30,675 -0.07(-2.65%)
Jun 20, 2008 2.600 2.650 2.550 2.640 22,825 -0.07(-2.58%)
Jun 19, 2008 2.660 2.720 2.610 2.710 20,100 +0.05(+1.88%)
Jun 18, 2008 2.670 2.715 2.660 2.660 5,761 -0.02(-0.75%)
Jun 17, 2008 2.670 2.800 2.650 2.680 23,593 -0.04(-1.47%)
Jun 16, 2008 2.750 2.760 2.710 2.720 8,700 -0.07(-2.51%)
Jun 13, 2008 2.800 2.800 2.690 2.790 13,925 +0.03(+1.09%)
Jun 12, 2008 2.800 2.800 2.730 2.760 25,650 +0.03(+1.10%)
Jun 11, 2008 2.700 2.750 2.650 2.730 19,369 -0.04(-1.44%)
Jun 10, 2008 2.760 2.790 2.700 2.770 7,842 +0.08(+2.97%)
Jun 09, 2008 2.720 2.760 2.680 2.690 27,163 -0.03(-1.10%)
Jun 06, 2008 2.760 2.880 2.720 2.720 10,237 -0.03(-1.09%)
Jun 05, 2008 2.880 2.890 2.700 2.750 35,552 -0.05(-1.79%)
Jun 04, 2008 2.908 3.010 2.800 2.800 43,763 -0.12(-4.11%)
Jun 03, 2008 3.020 3.100 2.900 2.920 66,577 -0.09(-2.99%)
Jun 02, 2008 3.100 3.100 3.000 3.010 28,800 -0.08(-2.59%)
May 30, 2008 2.934 3.100 2.934 3.090 40,425 +0.14(+4.74%)
May 29, 2008 3.040 3.080 2.950 2.950 18,650 -0.02(-0.67%)
May 28, 2008 3.020 3.100 2.970 2.970 12,037 +0.07(+2.41%)
May 27, 2008 3.060 3.090 2.850 2.900 37,150 -0.09(-3.01%)
May 26, 2008 3.050 3.120 2.970 2.990 35,740 +0.00(+0.00%)
May 23, 2008 3.050 3.120 2.970 2.990 35,740 -0.07(-2.29%)
May 22, 2008 3.110 3.120 3.040 3.060 25,173 +0.15(+5.15%)
May 21, 2008 3.080 3.120 2.910 2.910 34,394 -0.07(-2.35%)
May 20, 2008 3.050 3.050 2.950 2.980 40,767 -0.04(-1.32%)
May 19, 2008 3.070 3.100 2.870 3.020 91,870 +0.03(+1.00%)
May 16, 2008 2.890 2.990 2.820 2.990 31,670 +0.07(+2.40%)
May 15, 2008 2.790 3.090 2.790 2.920 50,983 +0.18(+6.57%)
May 14, 2008 2.690 2.850 2.680 2.740 23,682 +0.11(+4.18%)
May 13, 2008 2.700 2.790 2.630 2.630 17,580 -0.04(-1.50%)
May 12, 2008 2.660 2.690 2.610 2.670 10,051 -0.07(-2.55%)
May 09, 2008 2.610 2.740 2.610 2.740 8,520 +0.16(+6.20%)
May 08, 2008 2.790 2.790 2.570 2.580 23,010 -0.17(-6.18%)
May 07, 2008 2.600 2.940 2.600 2.750 103,529 +0.27(+10.89%)
May 06, 2008 2.420 2.500 2.250 2.480 32,571 +0.03(+1.22%)
May 05, 2008 2.320 2.450 2.250 2.450 18,808 +0.05(+2.08%)
May 02, 2008 2.360 2.409 2.330 2.400 6,400 -0.03(-1.23%)
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.