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, 2011 3.750 3.780 3.620 3.690 137,443 -0.04(-1.07%)
Apr 28, 2011 3.780 3.829 3.650 3.730 130,620 -0.07(-1.84%)
Apr 27, 2011 3.890 3.930 3.721 3.800 187,756 -0.09(-2.31%)
Apr 26, 2011 3.750 4.000 3.750 3.890 329,379 +0.17(+4.57%)
Apr 25, 2011 3.640 3.750 3.631 3.720 203,727 +0.02(+0.54%)
Apr 21, 2011 3.680 3.740 3.530 3.700 173,047 +0.05(+1.37%)
Apr 20, 2011 3.630 3.650 3.500 3.650 131,177 +0.03(+0.83%)
Apr 19, 2011 3.570 3.630 3.450 3.620 62,502 +0.04(+1.12%)
Apr 18, 2011 3.590 3.590 3.380 3.580 99,593 -0.01(-0.28%)
Apr 15, 2011 3.540 3.620 3.470 3.590 53,977 +0.03(+0.84%)
Apr 14, 2011 3.510 3.590 3.480 3.560 47,191 +0.02(+0.71%)
Apr 13, 2011 3.570 3.580 3.530 3.535 27,914 -0.04(-1.26%)
Apr 12, 2011 3.600 3.640 3.570 3.580 65,472 -0.05(-1.38%)
Apr 11, 2011 3.640 3.640 3.550 3.630 54,145 -0.01(-0.27%)
Apr 08, 2011 3.560 3.700 3.540 3.640 67,880 +0.07(+1.96%)
Apr 07, 2011 3.650 3.690 3.539 3.570 41,259 -0.07(-1.92%)
Apr 06, 2011 3.600 3.650 3.500 3.640 76,530 +0.03(+0.83%)
Apr 05, 2011 3.550 3.610 3.480 3.610 60,849 +0.07(+1.98%)
Apr 04, 2011 3.530 3.550 3.370 3.540 126,201 -0.01(-0.28%)
Apr 01, 2011 3.530 3.550 3.350 3.550 91,805 +0.02(+0.57%)
Mar 31, 2011 3.330 3.540 3.300 3.530 163,938 +0.21(+6.33%)
Mar 30, 2011 3.290 3.340 3.250 3.320 90,767 +0.04(+1.22%)
Mar 29, 2011 3.230 3.330 3.220 3.280 87,579 +0.03(+0.92%)
Mar 28, 2011 3.240 3.320 3.220 3.250 51,102 -0.03(-0.91%)
Mar 25, 2011 3.280 3.320 3.230 3.280 67,383 +0.01(+0.31%)
Mar 24, 2011 3.320 3.420 3.250 3.270 45,593 -0.06(-1.89%)
Mar 23, 2011 3.370 3.490 3.330 3.333 86,396 -0.04(-1.10%)
Mar 22, 2011 3.280 3.390 3.280 3.370 38,544 +0.09(+2.74%)
Mar 21, 2011 3.350 3.490 3.240 3.280 105,535 +0.06(+1.86%)
Mar 18, 2011 3.350 3.350 3.220 3.220 182,306 -0.08(-2.42%)
Mar 17, 2011 3.420 3.480 3.290 3.300 80,936 -0.07(-2.08%)
Mar 16, 2011 3.450 3.500 3.270 3.370 98,607 -0.08(-2.32%)
Mar 15, 2011 3.200 3.510 3.200 3.450 234,307 +0.04(+1.17%)
Mar 14, 2011 3.350 3.550 3.350 3.410 105,850 +0.02(+0.59%)
Mar 11, 2011 3.420 3.440 3.360 3.390 87,521 +0.05(+1.50%)
Mar 10, 2011 3.430 3.470 3.340 3.340 112,112 -0.06(-1.76%)
Mar 09, 2011 3.460 3.550 3.390 3.400 84,516 -0.11(-3.13%)
Mar 08, 2011 3.540 3.540 3.370 3.510 66,266 -0.03(-0.85%)
Mar 07, 2011 3.660 3.660 3.540 3.540 77,464 -0.07(-1.94%)
Mar 04, 2011 3.550 3.610 3.460 3.610 67,733 +0.07(+1.98%)
Mar 03, 2011 3.580 3.680 3.520 3.540 57,058 -0.06(-1.67%)
Mar 02, 2011 3.710 3.710 3.520 3.600 93,460 -0.04(-1.10%)
Mar 01, 2011 3.530 3.640 3.480 3.640 59,425 +0.14(+4.00%)
Feb 28, 2011 3.630 3.630 3.500 3.500 81,013 +0.02(+0.57%)
Feb 25, 2011 3.490 3.570 3.420 3.480 88,110 -0.03(-0.85%)
Feb 24, 2011 3.560 3.573 3.450 3.510 64,218 -0.03(-0.85%)
Feb 23, 2011 3.630 3.700 3.510 3.540 143,950 -0.09(-2.48%)
Feb 22, 2011 3.600 3.730 3.500 3.630 213,117 +0.03(+0.83%)
Feb 18, 2011 3.580 3.690 3.520 3.600 206,926 +0.04(+1.12%)
Feb 17, 2011 3.500 3.560 3.420 3.560 75,413 +0.06(+1.71%)
Feb 16, 2011 3.530 3.540 3.460 3.500 35,693 +0.05(+1.45%)
Feb 15, 2011 3.460 3.510 3.410 3.450 118,220 +0.06(+1.77%)
Feb 14, 2011 3.480 3.480 3.320 3.390 62,865 +0.01(+0.30%)
Feb 11, 2011 3.360 3.420 3.300 3.380 93,043 +0.02(+0.60%)
Feb 10, 2011 3.410 3.480 3.350 3.360 38,300 -0.09(-2.61%)
Feb 09, 2011 3.520 3.520 3.360 3.450 82,069 -0.06(-1.71%)
Feb 08, 2011 3.550 3.550 3.400 3.510 74,587 -0.04(-0.99%)
Feb 07, 2011 3.580 3.580 3.460 3.545 168,019 +0.09(+2.75%)
Feb 04, 2011 3.440 3.590 3.390 3.450 124,698 +0.06(+1.77%)
Feb 03, 2011 3.360 3.440 3.310 3.390 101,493 +0.07(+2.11%)
Feb 02, 2011 3.310 3.340 3.280 3.320 35,521 +0.02(+0.61%)
Feb 01, 2011 3.340 3.430 3.290 3.300 68,501 +0.01(+0.30%)
Jan 31, 2011 3.310 3.320 3.280 3.290 46,970 +0.01(+0.30%)
Jan 28, 2011 3.330 3.330 3.260 3.280 47,063 -0.05(-1.50%)
Jan 27, 2011 3.310 3.340 3.270 3.330 43,548 +0.02(+0.60%)
Jan 26, 2011 3.330 3.350 3.250 3.310 77,677 -0.01(-0.30%)
Jan 25, 2011 3.350 3.350 3.260 3.320 83,081 -0.07(-2.06%)
Jan 24, 2011 3.410 3.430 3.310 3.390 118,785 -0.02(-0.59%)
Jan 21, 2011 3.320 3.430 3.280 3.410 85,558 +0.07(+2.10%)
Jan 20, 2011 3.460 3.460 3.320 3.340 164,348 -0.07(-2.05%)
Jan 19, 2011 3.700 3.700 3.370 3.410 265,733 -0.33(-8.82%)
Jan 18, 2011 3.870 3.900 3.300 3.740 694,583 -0.08(-2.09%)
Jan 14, 2011 3.710 3.930 3.600 3.820 497,437 +0.12(+3.24%)
Jan 13, 2011 3.600 3.700 3.550 3.700 110,483 +0.10(+2.78%)
Jan 12, 2011 3.570 3.600 3.530 3.600 86,586 +0.06(+1.69%)
Jan 11, 2011 3.540 3.580 3.490 3.540 80,704 -0.01(-0.28%)
Jan 10, 2011 3.660 3.660 3.472 3.550 83,823 -0.04(-1.11%)
Jan 07, 2011 3.650 3.700 3.500 3.590 130,130 -0.06(-1.64%)
Jan 06, 2011 3.670 3.700 3.610 3.650 163,694 +0.00(+0.00%)
Jan 05, 2011 3.730 3.730 3.560 3.650 99,162 -0.05(-1.35%)
Jan 04, 2011 3.670 3.700 3.414 3.700 219,674 +0.15(+4.23%)
Jan 03, 2011 3.650 3.730 3.550 3.550 333,975 +0.00(+0.00%)
Dec 31, 2010 3.620 3.750 3.420 3.550 332,655 -0.15(-4.05%)
Dec 30, 2010 3.250 3.700 3.240 3.700 1,620,588 +0.49(+15.26%)
Dec 29, 2010 2.970 3.250 2.970 3.210 344,541 +0.24(+8.08%)
Dec 28, 2010 2.890 2.980 2.860 2.970 119,370 +0.12(+4.21%)
Dec 27, 2010 2.900 2.900 2.820 2.850 104,402 -0.01(-0.35%)
Dec 23, 2010 2.800 2.900 2.760 2.860 126,442 +0.10(+3.62%)
Dec 22, 2010 2.720 2.820 2.710 2.760 160,809 +0.06(+2.22%)
Dec 21, 2010 2.680 2.720 2.550 2.700 106,136 +0.02(+0.75%)
Dec 20, 2010 2.680 2.730 2.680 2.680 91,246 -0.03(-1.11%)
Dec 17, 2010 2.670 2.710 2.650 2.710 97,776 +0.01(+0.37%)
Dec 16, 2010 2.700 2.717 2.650 2.700 72,600 -0.02(-0.74%)
Dec 15, 2010 2.800 2.800 2.700 2.720 63,439 -0.07(-2.51%)
Dec 14, 2010 2.770 2.807 2.700 2.790 91,697 -0.02(-0.71%)
Dec 13, 2010 2.810 2.820 2.760 2.810 108,625 +0.03(+1.08%)
Dec 10, 2010 2.800 2.840 2.780 2.780 67,875 +0.00(+0.00%)
Dec 09, 2010 2.780 2.810 2.740 2.780 99,468 +0.00(+0.00%)
Dec 08, 2010 2.850 2.880 2.740 2.780 72,444 -0.02(-0.71%)
Dec 07, 2010 2.730 2.820 2.720 2.800 60,687 +0.08(+2.94%)
Dec 06, 2010 2.650 2.810 2.650 2.720 127,575 +0.04(+1.49%)
Dec 03, 2010 2.670 2.690 2.640 2.680 114,700 +0.01(+0.37%)
Dec 02, 2010 2.800 2.800 2.660 2.670 108,885 -0.12(-4.30%)
Dec 01, 2010 2.760 2.800 2.720 2.790 59,179 +0.03(+1.09%)
Nov 30, 2010 2.750 2.820 2.720 2.760 65,708 -0.06(-2.13%)
Nov 29, 2010 2.850 2.850 2.730 2.820 244,602 -0.04(-1.40%)
Nov 26, 2010 2.860 2.930 2.840 2.860 55,432 +0.02(+0.70%)
Nov 24, 2010 2.910 2.840 2.840 2.840 69,397 +0.00(+0.00%)
Nov 23, 2010 2.860 2.930 2.780 2.840 110,321 -0.10(-3.40%)
Nov 22, 2010 2.950 2.950 2.820 2.940 80,293 +0.02(+0.68%)
Nov 19, 2010 2.930 3.000 2.900 2.920 94,701 -0.03(-1.02%)
Nov 18, 2010 2.840 3.000 2.762 2.950 188,677 +0.08(+2.79%)
Nov 17, 2010 2.870 2.899 2.660 2.870 390,488 -0.04(-1.37%)
Nov 16, 2010 2.980 2.980 2.650 2.910 227,787 -0.06(-2.02%)
Nov 15, 2010 3.050 3.080 2.940 2.970 168,899 -0.12(-3.88%)
Nov 12, 2010 2.850 3.130 2.850 3.090 281,164 +0.16(+5.46%)
Nov 11, 2010 3.100 3.100 2.840 2.930 280,770 -0.17(-5.48%)
Nov 10, 2010 3.470 3.470 2.950 3.100 491,239 -0.40(-11.55%)
Nov 09, 2010 3.610 3.720 3.470 3.505 173,388 -0.08(-2.09%)
Nov 08, 2010 3.650 3.650 3.547 3.580 52,627 -0.01(-0.28%)
Nov 05, 2010 3.600 3.640 3.540 3.590 93,434 +0.00(+0.00%)
Nov 04, 2010 3.600 3.700 3.520 3.590 181,337 +0.00(+0.00%)
Nov 03, 2010 3.550 3.590 3.470 3.590 154,291 +0.12(+3.46%)
Nov 02, 2010 3.450 3.540 3.410 3.470 176,028 +0.02(+0.58%)
Nov 01, 2010 3.400 3.480 3.350 3.450 128,286 +0.02(+0.58%)
Oct 29, 2010 3.470 3.470 3.360 3.430 85,381 -0.02(-0.58%)
Oct 28, 2010 3.540 3.540 3.400 3.450 49,556 -0.07(-1.99%)
Oct 27, 2010 3.510 3.550 3.460 3.520 113,518 +0.07(+2.03%)
Oct 25, 2010 3.540 3.540 3.450 3.450 54,859 +0.01(+0.29%)
Oct 22, 2010 3.400 3.450 3.360 3.440 88,203 +0.04(+1.18%)
Oct 21, 2010 3.450 3.450 3.340 3.400 129,900 -0.04(-1.16%)
Oct 20, 2010 3.520 3.550 3.370 3.440 246,925 +0.07(+2.08%)
Oct 19, 2010 3.360 3.430 3.300 3.370 83,703 -0.06(-1.75%)
Oct 18, 2010 3.470 3.470 3.370 3.430 62,137 -0.01(-0.29%)
Oct 15, 2010 3.470 3.470 3.280 3.440 150,167 +0.04(+1.23%)
Oct 14, 2010 3.600 3.620 3.300 3.398 150,866 -0.15(-4.28%)
Oct 13, 2010 3.510 3.750 3.410 3.550 216,865 +0.05(+1.43%)
Oct 12, 2010 3.350 3.500 3.280 3.500 149,391 +0.21(+6.38%)
Oct 11, 2010 3.200 3.310 3.160 3.290 139,338 +0.09(+2.81%)
Oct 08, 2010 3.090 3.200 3.020 3.200 121,170 +0.11(+3.56%)
Oct 07, 2010 2.910 3.090 2.900 3.090 56,158 +0.14(+4.75%)
Oct 06, 2010 3.000 3.058 2.930 2.950 55,018 -0.01(-0.34%)
Oct 05, 2010 2.830 3.010 2.710 2.960 160,314 +0.11(+3.86%)
Oct 04, 2010 2.880 2.920 2.820 2.850 139,317 -0.08(-2.73%)
Oct 01, 2010 2.950 2.950 2.900 2.930 44,814 +0.04(+1.38%)
Sep 30, 2010 3.060 3.060 2.880 2.890 118,362 -0.11(-3.67%)
Sep 29, 2010 2.970 3.150 2.920 3.000 266,870 +0.08(+2.74%)
Sep 28, 2010 2.930 2.984 2.860 2.920 148,594 -0.01(-0.34%)
Sep 27, 2010 2.910 3.040 2.880 2.930 183,449 +0.07(+2.45%)
Sep 24, 2010 2.900 2.930 2.790 2.860 139,895 +0.02(+0.70%)
Sep 23, 2010 2.790 2.850 2.782 2.840 141,411 +0.03(+1.07%)
Sep 22, 2010 2.880 2.900 2.780 2.810 138,813 -0.01(-0.35%)
Sep 21, 2010 2.950 2.950 2.790 2.820 201,527 -0.07(-2.42%)
Sep 20, 2010 2.780 2.910 2.670 2.890 404,698 +0.26(+9.89%)
Sep 17, 2010 2.480 2.740 2.480 2.630 453,622 +0.07(+2.73%)
Sep 15, 2010 2.450 2.580 2.450 2.560 115,229 +0.09(+3.64%)
Sep 14, 2010 2.510 2.530 2.460 2.470 62,229 -0.08(-3.14%)
Sep 13, 2010 2.600 2.600 2.450 2.550 107,379 +0.01(+0.39%)
Sep 10, 2010 2.600 2.750 2.540 2.540 178,883 -0.01(-0.39%)
Sep 09, 2010 2.600 2.600 2.540 2.550 44,957 +0.00(+0.00%)
Sep 08, 2010 2.650 2.650 2.530 2.550 110,170 +0.04(+1.59%)
Sep 07, 2010 2.440 2.550 2.400 2.510 138,465 +0.07(+2.87%)
Sep 03, 2010 2.640 2.640 2.360 2.440 166,282 -0.01(-0.41%)
Sep 02, 2010 2.360 2.730 2.330 2.450 564,189 +0.12(+5.15%)
Sep 01, 2010 2.220 2.350 2.220 2.330 15,918 +0.10(+4.48%)
Aug 31, 2010 2.260 2.300 2.220 2.230 41,328 -0.04(-1.76%)
Aug 30, 2010 2.230 2.330 2.230 2.270 84,458 +0.05(+2.25%)
Aug 27, 2010 2.230 2.270 2.200 2.220 22,245 +0.02(+0.91%)
Aug 26, 2010 2.270 2.342 2.200 2.200 101,723 -0.06(-2.65%)
Aug 25, 2010 2.250 2.280 2.220 2.260 75,604 +0.00(+0.00%)
Aug 24, 2010 2.280 2.280 2.240 2.260 31,926 -0.02(-0.88%)
Aug 23, 2010 2.280 2.320 2.250 2.280 25,692 -0.02(-0.87%)
Aug 20, 2010 2.340 2.389 2.300 2.300 110,799 -0.02(-0.86%)
Aug 19, 2010 2.350 2.350 2.280 2.320 33,313 -0.05(-2.11%)
Aug 18, 2010 2.310 2.370 2.300 2.370 43,282 +0.02(+0.85%)
Aug 17, 2010 2.330 2.350 2.290 2.350 49,992 +0.06(+2.62%)
Aug 16, 2010 2.350 2.370 2.270 2.290 47,792 -0.11(-4.58%)
Aug 13, 2010 2.395 2.430 2.330 2.400 72,017 +0.05(+2.13%)
Aug 12, 2010 2.280 2.400 2.280 2.350 54,801 +0.07(+3.07%)
Aug 11, 2010 2.310 2.315 2.270 2.280 40,162 -0.06(-2.56%)
Aug 10, 2010 2.410 2.460 2.310 2.340 79,222 +0.01(+0.43%)
Aug 09, 2010 2.440 2.440 2.300 2.330 45,688 -0.07(-2.92%)
Aug 06, 2010 2.400 2.400 2.320 2.400 58,426 +0.00(+0.00%)
Aug 05, 2010 2.410 2.440 2.400 2.400 26,021 -0.02(-0.83%)
Aug 04, 2010 2.410 2.480 2.410 2.420 38,037 -0.01(-0.41%)
Aug 03, 2010 2.470 2.490 2.410 2.430 41,552 -0.01(-0.41%)
Aug 02, 2010 2.450 2.500 2.420 2.440 28,431 +0.02(+0.83%)
Jul 30, 2010 2.368 2.470 2.348 2.420 78,628 +0.06(+2.54%)
Jul 29, 2010 2.400 2.400 2.318 2.360 29,511 -0.04(-1.67%)
Jul 28, 2010 2.320 2.400 2.310 2.400 51,802 +0.10(+4.35%)
Jul 27, 2010 2.360 2.370 2.270 2.300 85,642 -0.02(-0.86%)
Jul 26, 2010 2.290 2.330 2.240 2.320 58,703 +0.03(+1.31%)
Jul 23, 2010 2.290 2.329 2.250 2.290 78,295 +0.00(+0.00%)
Jul 22, 2010 2.280 2.300 2.240 2.290 22,008 +0.03(+1.33%)
Jul 21, 2010 2.300 2.369 2.230 2.260 52,333 +0.04(+1.80%)
Jul 20, 2010 2.310 2.320 2.220 2.220 86,561 -0.05(-2.20%)
Jul 19, 2010 2.310 2.410 2.270 2.270 119,552 -0.04(-1.73%)
Jul 16, 2010 2.300 2.350 2.250 2.310 84,871 +0.06(+2.67%)
Jul 15, 2010 2.340 2.350 2.250 2.250 86,309 -0.10(-4.26%)
Jul 14, 2010 2.330 2.380 2.310 2.350 116,955 +0.05(+2.17%)
Jul 13, 2010 2.380 2.400 2.280 2.300 104,410 +0.00(+0.00%)
Jul 12, 2010 2.400 2.450 2.290 2.300 59,678 -0.08(-3.16%)
Jul 09, 2010 2.350 2.400 2.320 2.375 57,748 +0.06(+2.59%)
Jul 08, 2010 2.270 2.330 2.270 2.315 97,376 +0.04(+1.98%)
Jul 07, 2010 2.310 2.310 2.260 2.270 81,850 -0.04(-1.73%)
Jul 06, 2010 2.270 2.380 2.270 2.310 111,544 +0.04(+1.76%)
Jul 02, 2010 2.300 2.310 2.240 2.270 65,722 +0.04(+1.57%)
Jul 01, 2010 2.270 2.310 2.180 2.235 140,816 -0.07(-3.04%)
Jun 30, 2010 2.250 2.320 2.190 2.305 174,988 +0.18(+8.22%)
Jun 29, 2010 2.450 2.470 2.120 2.130 1,135,171 -0.46(-17.76%)
Jun 25, 2010 2.650 2.700 2.560 2.590 1,439,157 -0.06(-2.26%)
Jun 24, 2010 2.700 2.730 2.640 2.650 213,333 -0.06(-2.21%)
Jun 23, 2010 2.750 2.750 2.700 2.710 53,747 -0.04(-1.45%)
Jun 22, 2010 2.720 2.830 2.710 2.750 80,634 +0.03(+1.10%)
Jun 21, 2010 2.900 2.900 2.700 2.720 95,204 -0.04(-1.45%)
Jun 18, 2010 2.730 2.780 2.680 2.760 134,037 +0.06(+2.22%)
Jun 17, 2010 2.720 2.770 2.660 2.700 68,437 +0.01(+0.37%)
Jun 16, 2010 2.720 2.720 2.630 2.690 61,395 -0.06(-2.18%)
Jun 15, 2010 2.820 2.820 2.680 2.750 93,742 -0.03(-1.08%)
Jun 14, 2010 2.700 2.830 2.700 2.780 118,962 +0.12(+4.51%)
Jun 11, 2010 2.480 2.670 2.480 2.660 199,247 +0.18(+7.26%)
Jun 10, 2010 2.520 2.520 2.420 2.480 203,027 +0.00(+0.00%)
Jun 09, 2010 2.580 2.660 2.470 2.480 108,761 -0.06(-2.36%)
Jun 08, 2010 2.590 2.690 2.510 2.540 170,027 -0.03(-1.17%)
Jun 07, 2010 2.800 2.840 2.570 2.570 138,867 -0.19(-6.88%)
Jun 04, 2010 2.900 2.910 2.760 2.760 101,366 -0.19(-6.44%)
Jun 03, 2010 2.980 2.990 2.920 2.950 51,715 -0.03(-1.01%)
Jun 02, 2010 2.980 2.990 2.870 2.980 75,398 +0.11(+3.83%)
Jun 01, 2010 2.900 2.960 2.850 2.870 115,371 -0.04(-1.37%)
May 28, 2010 3.100 3.120 2.890 2.910 222,113 -0.19(-6.13%)
May 27, 2010 3.000 3.130 2.990 3.100 82,323 +0.18(+6.16%)
May 26, 2010 2.910 3.080 2.910 2.920 139,180 +0.01(+0.34%)
May 25, 2010 2.940 2.980 2.870 2.910 157,043 -0.09(-3.00%)
May 24, 2010 2.950 3.030 2.950 3.000 91,029 +0.06(+2.04%)
May 21, 2010 2.880 3.030 2.780 2.940 148,380 -0.04(-1.34%)
May 20, 2010 2.950 3.180 2.870 2.980 211,175 -0.17(-5.40%)
May 19, 2010 3.280 3.300 3.140 3.150 79,538 -0.12(-3.67%)
May 18, 2010 3.460 3.470 3.240 3.270 88,323 -0.11(-3.25%)
May 17, 2010 3.370 3.400 3.300 3.380 78,868 +0.08(+2.42%)
May 14, 2010 3.310 3.350 3.250 3.300 110,374 -0.07(-2.08%)
May 13, 2010 3.290 3.370 3.220 3.370 156,093 +0.11(+3.37%)
May 12, 2010 3.110 3.270 3.110 3.260 110,571 +0.12(+3.82%)
May 11, 2010 3.200 3.250 3.140 3.140 201,225 -0.12(-3.68%)
May 10, 2010 3.240 3.390 3.200 3.260 228,344 +0.10(+3.16%)
May 07, 2010 3.260 3.270 3.100 3.160 153,235 -0.05(-1.56%)
May 06, 2010 3.390 3.430 3.190 3.210 193,858 -0.18(-5.31%)
May 05, 2010 3.390 3.460 3.310 3.390 163,455 +0.01(+0.30%)
May 04, 2010 3.460 3.460 3.350 3.380 229,030 -0.13(-3.70%)
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.