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, 2012 3.780 3.900 3.740 3.800 263,808 +0.00(+0.00%)
Apr 27, 2012 3.710 3.910 3.690 3.800 356,919 +0.12(+3.26%)
Apr 26, 2012 3.730 3.770 3.630 3.680 164,502 -0.01(-0.27%)
Apr 25, 2012 3.680 3.710 3.550 3.690 286,202 +0.08(+2.22%)
Apr 24, 2012 3.480 3.660 3.480 3.610 382,832 +0.15(+4.34%)
Apr 23, 2012 3.530 3.530 3.330 3.460 134,403 -0.07(-1.98%)
Apr 20, 2012 3.380 3.600 3.220 3.530 409,286 +0.18(+5.37%)
Apr 19, 2012 3.310 3.390 3.270 3.350 299,418 +0.04(+1.21%)
Apr 18, 2012 3.210 3.320 3.150 3.310 316,959 +0.06(+1.85%)
Apr 17, 2012 3.000 3.270 3.000 3.250 518,070 +0.34(+11.68%)
Apr 16, 2012 2.990 3.060 2.880 2.910 363,422 -0.02(-0.68%)
Apr 13, 2012 2.840 2.990 2.830 2.930 403,383 +0.10(+3.35%)
Apr 12, 2012 2.800 2.870 2.745 2.835 359,291 +0.06(+2.35%)
Apr 11, 2012 2.810 2.810 2.590 2.770 272,944 +0.13(+4.92%)
Apr 10, 2012 2.550 2.650 2.500 2.640 240,153 +0.07(+2.72%)
Apr 09, 2012 2.550 2.650 2.520 2.570 116,214 -0.05(-1.91%)
Apr 05, 2012 2.670 2.700 2.540 2.620 144,192 -0.05(-1.87%)
Apr 04, 2012 2.720 2.720 2.580 2.670 257,926 -0.03(-1.11%)
Apr 03, 2012 2.580 2.860 2.510 2.700 469,099 +0.13(+5.06%)
Apr 02, 2012 2.400 2.610 2.390 2.570 378,510 +0.15(+6.20%)
Mar 30, 2012 2.340 2.450 2.340 2.420 125,837 +0.09(+3.86%)
Mar 29, 2012 2.270 2.360 2.260 2.330 144,562 +0.01(+0.43%)
Mar 28, 2012 2.330 2.340 2.290 2.320 90,623 -0.01(-0.43%)
Mar 27, 2012 2.230 2.340 2.180 2.330 256,255 +0.08(+3.56%)
Mar 26, 2012 2.200 2.250 2.090 2.250 299,364 +0.05(+2.27%)
Mar 23, 2012 2.110 2.200 2.040 2.200 118,162 +0.09(+4.27%)
Mar 22, 2012 2.070 2.130 2.020 2.110 133,818 +0.01(+0.48%)
Mar 21, 2012 2.120 2.120 2.075 2.100 77,329 -0.03(-1.41%)
Mar 20, 2012 2.170 2.200 2.090 2.130 207,457 -0.04(-1.84%)
Mar 19, 2012 2.170 2.222 2.160 2.170 80,617 -0.02(-0.91%)
Mar 16, 2012 2.200 2.220 2.160 2.190 88,559 +0.00(+0.00%)
Mar 15, 2012 2.250 2.250 2.170 2.190 54,712 -0.05(-2.23%)
Mar 14, 2012 2.200 2.240 2.160 2.240 39,648 +0.05(+2.28%)
Mar 13, 2012 2.220 2.220 2.151 2.190 48,103 -0.03(-1.35%)
Mar 12, 2012 2.360 2.365 2.180 2.220 173,086 -0.15(-6.33%)
Mar 09, 2012 2.360 2.380 2.300 2.370 75,714 +0.04(+1.72%)
Mar 08, 2012 2.240 2.330 2.230 2.330 63,155 +0.14(+6.39%)
Mar 07, 2012 2.350 2.360 2.111 2.190 185,901 -0.13(-5.60%)
Mar 06, 2012 2.340 2.350 2.320 2.320 57,710 +0.01(+0.43%)
Mar 05, 2012 2.320 2.330 2.300 2.310 52,547 +0.02(+0.87%)
Mar 02, 2012 2.310 2.361 2.250 2.290 131,500 -0.02(-0.87%)
Mar 01, 2012 2.240 2.320 2.163 2.310 216,684 +0.05(+2.21%)
Feb 29, 2012 2.220 2.260 2.210 2.260 63,227 +0.06(+2.73%)
Feb 28, 2012 2.440 2.440 2.200 2.200 233,640 -0.02(-0.90%)
Feb 27, 2012 2.220 2.250 2.200 2.220 68,625 -0.03(-1.33%)
Feb 24, 2012 2.310 2.310 2.250 2.250 85,082 -0.06(-2.60%)
Feb 23, 2012 2.350 2.380 2.280 2.310 133,396 -0.03(-1.28%)
Feb 22, 2012 2.350 2.400 2.340 2.340 102,960 +0.01(+0.43%)
Feb 21, 2012 2.360 2.380 2.260 2.330 170,406 -0.01(-0.43%)
Feb 17, 2012 2.360 2.380 2.230 2.340 206,785 +0.01(+0.43%)
Feb 16, 2012 2.240 2.550 2.240 2.330 1,188,146 +0.33(+16.50%)
Feb 15, 2012 2.040 2.050 1.960 2.000 158,575 -0.04(-1.96%)
Feb 14, 2012 2.100 2.100 2.030 2.040 127,780 -0.04(-1.92%)
Feb 13, 2012 2.050 2.080 2.039 2.080 97,505 +0.03(+1.46%)
Feb 10, 2012 2.110 2.120 2.020 2.050 98,747 -0.07(-3.30%)
Feb 09, 2012 2.080 2.120 2.040 2.120 60,269 +0.01(+0.47%)
Feb 08, 2012 2.120 2.120 2.070 2.110 66,272 -0.02(-0.94%)
Feb 07, 2012 2.070 2.130 2.040 2.130 247,815 +0.07(+3.40%)
Feb 06, 2012 2.090 2.100 2.030 2.060 146,772 +0.00(+0.00%)
Feb 03, 2012 2.070 2.100 2.020 2.060 152,692 -0.02(-0.96%)
Feb 02, 2012 2.030 2.080 2.030 2.080 109,634 +0.04(+1.96%)
Feb 01, 2012 2.070 2.070 2.010 2.040 207,433 -0.03(-1.45%)
Jan 31, 2012 2.100 2.130 2.060 2.070 75,136 -0.03(-1.43%)
Jan 30, 2012 2.070 2.120 2.050 2.100 72,922 +0.02(+0.96%)
Jan 27, 2012 2.050 2.110 2.041 2.080 88,905 +0.03(+1.46%)
Jan 26, 2012 2.080 2.170 2.000 2.050 208,331 -0.06(-2.84%)
Jan 25, 2012 2.100 2.190 2.080 2.110 185,621 +0.01(+0.48%)
Jan 24, 2012 2.050 2.100 2.050 2.100 100,656 +0.03(+1.45%)
Jan 23, 2012 2.090 2.150 2.050 2.070 183,682 -0.05(-2.36%)
Jan 20, 2012 2.160 2.160 2.110 2.120 93,131 -0.02(-0.93%)
Jan 19, 2012 2.120 2.180 2.120 2.140 150,325 +0.02(+0.94%)
Jan 18, 2012 2.090 2.169 2.010 2.120 169,567 +0.05(+2.42%)
Jan 17, 2012 2.110 2.200 2.000 2.070 260,829 -0.01(-0.49%)
Jan 13, 2012 2.270 2.270 2.020 2.080 618,654 -0.15(-6.72%)
Jan 12, 2012 1.950 2.430 1.910 2.230 2,015,324 +0.36(+19.25%)
Jan 11, 2012 1.750 1.900 1.720 1.870 388,155 +0.12(+6.86%)
Jan 10, 2012 1.750 1.750 1.650 1.750 406,946 +0.01(+0.57%)
Jan 09, 2012 1.860 1.930 1.690 1.740 954,957 -0.11(-5.95%)
Jan 06, 2012 1.950 2.050 1.710 1.850 4,882,139 +1.01(+120.24%)
Jan 05, 2012 0.8300 0.8400 0.8000 0.8400 49,300 +0.02(+2.83%)
Jan 04, 2012 0.8100 0.8700 0.8000 0.8169 92,390 +0.01(+1.47%)
Dec 30, 2011 0.8390 0.8500 0.8050 0.8051 388,980 -0.01(-1.82%)
Dec 29, 2011 0.7900 1.030 0.7800 0.8200 1,284,763 +0.04(+5.11%)
Dec 28, 2011 0.8000 0.8300 0.7800 0.7801 277,149 -0.04(-4.88%)
Dec 27, 2011 0.8700 0.8700 0.7700 0.8201 235,984 -0.07(-7.84%)
Dec 23, 2011 0.9100 0.9300 0.8400 0.8899 202,791 -0.00(-0.01%)
Dec 21, 2011 0.9800 0.9810 0.8800 0.8900 556,840 -0.08(-8.25%)
Dec 20, 2011 1.010 1.020 0.9610 0.9700 85,928 -0.01(-1.02%)
Dec 19, 2011 1.000 1.020 0.9719 0.9800 48,722 -0.01(-1.01%)
Dec 16, 2011 1.020 1.020 0.9900 0.9900 53,725 -0.02(-1.97%)
Dec 15, 2011 0.9800 1.020 0.9500 1.010 109,283 +0.01(+1.50%)
Dec 14, 2011 1.010 1.026 0.9896 0.9950 61,047 -0.02(-1.49%)
Dec 13, 2011 1.050 1.050 0.9950 1.010 143,437 -0.06(-5.61%)
Dec 12, 2011 1.050 1.120 1.020 1.070 264,064 -0.01(-0.93%)
Dec 09, 2011 1.050 1.080 1.040 1.080 246,833 +0.03(+2.86%)
Dec 08, 2011 1.050 1.080 1.030 1.050 228,760 +0.02(+1.94%)
Dec 07, 2011 1.060 1.080 1.030 1.030 86,851 -0.03(-2.83%)
Dec 06, 2011 1.080 1.080 1.050 1.060 78,574 -0.02(-1.85%)
Dec 05, 2011 1.060 1.080 1.050 1.080 160,157 +0.03(+2.86%)
Dec 02, 2011 1.010 1.070 1.010 1.050 189,650 +0.05(+5.00%)
Dec 01, 2011 1.050 1.050 0.9926 1.000 250,751 -0.04(-3.85%)
Nov 30, 2011 1.010 1.090 0.9801 1.040 373,049 +0.03(+2.97%)
Nov 29, 2011 1.000 1.060 0.9102 1.010 133,536 +0.01(+1.00%)
Nov 28, 2011 0.9700 1.030 0.9700 1.000 286,129 +0.07(+7.53%)
Nov 25, 2011 0.9200 0.9879 0.9100 0.9300 4,350 +0.00(+0.00%)
Nov 23, 2011 0.9200 0.9900 0.9125 0.9300 25,908 +0.00(+0.00%)
Nov 22, 2011 0.9747 0.9791 0.9125 0.9300 62,894 -0.04(-4.12%)
Nov 21, 2011 1.000 1.000 0.9700 0.9700 107,272 -0.01(-1.02%)
Nov 18, 2011 0.9851 0.9916 0.9800 0.9800 77,731 +0.00(+0.00%)
Nov 17, 2011 0.9900 1.010 0.9601 0.9800 78,614 -0.00(-0.20%)
Nov 16, 2011 1.020 1.030 0.9800 0.9820 44,359 -0.05(-4.66%)
Nov 15, 2011 1.020 1.040 0.9526 1.030 144,388 +0.00(+0.00%)
Nov 14, 2011 1.000 1.070 0.9513 1.030 182,039 +0.01(+0.98%)
Nov 11, 2011 0.9500 1.030 0.9500 1.020 328,838 +0.06(+6.25%)
Nov 10, 2011 0.9700 0.9898 0.9200 0.9600 75,660 +0.01(+1.05%)
Nov 09, 2011 0.9500 1.010 0.9300 0.9500 113,098 +0.00(+0.00%)
Nov 08, 2011 0.9200 0.9501 0.8900 0.9500 147,308 +0.03(+3.83%)
Nov 07, 2011 0.8700 0.9200 0.8700 0.9150 126,118 +0.04(+3.98%)
Nov 04, 2011 0.9300 0.9300 0.8700 0.8800 140,647 -0.05(-5.38%)
Nov 03, 2011 0.9200 0.9499 0.9100 0.9300 67,765 -0.01(-1.06%)
Nov 02, 2011 0.9000 0.9490 0.9000 0.9400 86,646 +0.04(+4.44%)
Nov 01, 2011 0.9100 0.9501 0.8800 0.9000 234,965 -0.05(-5.26%)
Oct 31, 2011 0.9500 0.9632 0.9100 0.9500 105,715 -0.00(-0.26%)
Oct 28, 2011 0.9600 0.9800 0.9500 0.9525 339,661 -0.04(-3.69%)
Oct 27, 2011 0.9800 1.010 0.9700 0.9890 215,044 +0.03(+2.81%)
Oct 26, 2011 1.010 1.011 0.9600 0.9620 224,574 -0.03(-2.83%)
Oct 25, 2011 1.020 1.050 0.9800 0.9900 146,668 -0.03(-2.94%)
Oct 24, 2011 0.9900 1.050 0.9800 1.020 185,866 +0.03(+2.94%)
Oct 21, 2011 1.020 1.030 0.9900 0.9909 96,815 -0.01(-0.91%)
Oct 20, 2011 0.9900 1.030 0.9700 1.000 162,783 +0.01(+1.00%)
Oct 19, 2011 1.010 1.040 0.9900 0.9901 250,807 -0.03(-2.93%)
Oct 18, 2011 1.140 1.140 1.010 1.020 320,619 -0.11(-9.73%)
Oct 17, 2011 1.130 1.150 1.090 1.130 227,442 +0.05(+4.63%)
Oct 14, 2011 1.110 1.130 1.050 1.080 352,156 +0.02(+1.89%)
Oct 13, 2011 1.020 1.090 1.010 1.060 235,852 +0.06(+6.00%)
Oct 12, 2011 1.050 1.050 0.9900 1.000 382,781 -0.02(-1.96%)
Oct 11, 2011 0.9900 1.050 0.9900 1.020 151,699 +0.02(+2.00%)
Oct 10, 2011 0.9700 1.020 0.9500 1.000 610,945 +0.05(+5.24%)
Oct 07, 2011 1.080 1.100 0.9501 0.9502 504,396 -0.05(-4.98%)
Oct 06, 2011 1.000 1.050 0.9206 1.000 573,762 -0.07(-6.54%)
Oct 05, 2011 0.9900 1.190 0.9600 1.070 1,693,368 +0.07(+7.00%)
Oct 04, 2011 0.9900 1.030 0.9100 1.000 710,928 +0.01(+1.01%)
Oct 03, 2011 1.090 1.140 0.9600 0.9900 870,175 -0.10(-9.17%)
Sep 30, 2011 1.200 1.260 1.080 1.090 1,281,623 -0.15(-12.10%)
Sep 29, 2011 1.300 1.500 1.190 1.240 5,484,013 -1.82(-59.48%)
Sep 28, 2011 3.110 3.150 2.980 3.060 258,800 -0.10(-3.16%)
Sep 27, 2011 2.930 3.160 2.860 3.160 259,761 +0.28(+9.72%)
Sep 26, 2011 3.000 3.100 2.860 2.880 180,790 -0.11(-3.68%)
Sep 23, 2011 2.960 3.150 2.910 2.990 279,143 +0.04(+1.36%)
Sep 22, 2011 2.980 3.170 2.860 2.950 218,081 -0.06(-1.99%)
Sep 21, 2011 3.030 3.140 3.001 3.010 49,339 -0.06(-1.95%)
Sep 20, 2011 3.111 3.140 3.040 3.070 51,808 -0.09(-2.85%)
Sep 19, 2011 3.120 3.200 3.100 3.160 119,798 -0.01(-0.32%)
Sep 16, 2011 3.150 3.210 2.910 3.170 302,751 +0.03(+0.96%)
Sep 15, 2011 3.228 3.240 3.140 3.140 53,211 -0.11(-3.38%)
Sep 14, 2011 3.258 3.270 3.100 3.250 105,092 +0.00(+0.00%)
Sep 13, 2011 3.130 3.270 3.130 3.250 134,662 +0.10(+3.17%)
Sep 12, 2011 3.170 3.190 3.120 3.150 57,854 -0.08(-2.48%)
Sep 09, 2011 3.300 3.300 3.170 3.230 121,185 -0.04(-1.22%)
Sep 08, 2011 3.280 3.410 3.180 3.270 173,658 +0.08(+2.51%)
Sep 07, 2011 3.250 3.290 3.170 3.190 145,334 -0.03(-0.93%)
Sep 06, 2011 3.400 3.400 3.150 3.220 85,854 -0.11(-3.30%)
Sep 02, 2011 3.320 3.370 3.250 3.330 76,820 +0.01(+0.30%)
Sep 01, 2011 3.400 3.400 3.310 3.320 12,355 -0.06(-1.78%)
Aug 31, 2011 3.400 3.400 3.360 3.380 34,077 +0.02(+0.60%)
Aug 30, 2011 3.360 3.450 3.330 3.360 80,364 +0.02(+0.60%)
Aug 29, 2011 3.410 3.450 3.310 3.340 88,063 -0.09(-2.62%)
Aug 26, 2011 3.400 3.480 3.310 3.430 72,619 +0.07(+2.08%)
Aug 25, 2011 3.360 3.400 3.250 3.360 48,854 -0.02(-0.59%)
Aug 24, 2011 3.320 3.550 3.134 3.380 20,738 +0.05(+1.50%)
Aug 23, 2011 3.340 3.370 3.250 3.330 71,162 -0.04(-1.19%)
Aug 22, 2011 3.130 3.490 3.060 3.370 189,962 +0.27(+8.71%)
Aug 19, 2011 3.110 3.130 3.010 3.100 144,796 -0.03(-0.96%)
Aug 18, 2011 3.290 3.290 3.120 3.130 126,896 -0.17(-5.15%)
Aug 17, 2011 3.340 3.380 3.270 3.300 48,216 -0.05(-1.49%)
Aug 16, 2011 3.320 3.450 3.250 3.350 58,635 +0.00(+0.00%)
Aug 15, 2011 3.330 3.600 3.330 3.350 64,184 +0.06(+1.82%)
Aug 12, 2011 3.280 3.358 3.250 3.290 56,453 +0.04(+1.23%)
Aug 11, 2011 3.300 3.390 3.250 3.250 62,954 -0.04(-1.22%)
Aug 10, 2011 3.380 3.610 3.201 3.290 101,633 -0.05(-1.50%)
Aug 09, 2011 3.420 3.460 3.190 3.340 112,513 +0.09(+2.77%)
Aug 08, 2011 3.510 3.510 3.180 3.250 279,758 -0.36(-9.97%)
Aug 05, 2011 3.790 3.810 3.510 3.610 155,282 -0.24(-6.23%)
Aug 04, 2011 3.760 3.910 3.660 3.850 370,159 +0.04(+1.05%)
Aug 03, 2011 3.800 3.885 3.650 3.810 154,426 +0.03(+0.79%)
Aug 02, 2011 3.800 3.940 3.750 3.780 301,376 -0.01(-0.26%)
Aug 01, 2011 3.820 3.960 3.710 3.790 186,133 +0.01(+0.26%)
Jul 29, 2011 3.730 3.890 3.660 3.780 106,035 +0.02(+0.53%)
Jul 28, 2011 3.870 3.870 3.700 3.760 84,426 -0.07(-1.83%)
Jul 27, 2011 3.860 4.020 3.770 3.830 127,921 -0.16(-4.01%)
Jul 26, 2011 3.910 4.040 3.910 3.990 126,545 +0.02(+0.50%)
Jul 25, 2011 3.950 4.050 3.900 3.970 342,273 +0.06(+1.53%)
Jul 22, 2011 3.670 3.970 3.641 3.910 303,104 +0.25(+6.83%)
Jul 21, 2011 3.650 3.740 3.610 3.660 147,851 +0.02(+0.55%)
Jul 20, 2011 3.540 3.700 3.540 3.640 113,973 +0.10(+2.82%)
Jul 19, 2011 3.600 3.600 3.500 3.540 82,425 -0.05(-1.39%)
Jul 18, 2011 3.600 3.690 3.550 3.590 150,328 -0.03(-0.83%)
Jul 15, 2011 3.650 3.690 3.610 3.620 42,617 -0.04(-1.07%)
Jul 14, 2011 3.650 3.720 3.580 3.659 55,219 +0.01(+0.25%)
Jul 13, 2011 3.650 3.740 3.520 3.650 137,773 +0.00(+0.00%)
Jul 12, 2011 3.530 3.700 3.480 3.650 133,867 +0.11(+3.11%)
Jul 11, 2011 3.540 3.597 3.400 3.540 181,935 +0.00(+0.00%)
Jul 08, 2011 3.280 3.590 3.250 3.540 209,313 +0.26(+7.93%)
Jul 07, 2011 3.320 3.320 3.230 3.280 36,933 -0.03(-0.91%)
Jul 06, 2011 3.280 3.320 3.240 3.310 26,918 -0.01(-0.30%)
Jul 05, 2011 3.290 3.320 3.240 3.320 43,870 +0.05(+1.53%)
Jul 01, 2011 3.200 3.340 2.920 3.270 267,042 +0.04(+1.24%)
Jun 30, 2011 3.230 3.300 3.130 3.230 54,996 -0.03(-0.92%)
Jun 29, 2011 3.310 3.320 3.160 3.260 272,617 -0.06(-1.81%)
Jun 28, 2011 3.400 3.440 3.260 3.320 119,517 -0.12(-3.49%)
Jun 27, 2011 3.459 3.460 3.430 3.440 19,749 -0.03(-0.86%)
Jun 24, 2011 3.450 3.509 3.430 3.470 47,628 +0.01(+0.29%)
Jun 23, 2011 3.450 3.500 3.400 3.460 39,824 -0.03(-0.86%)
Jun 22, 2011 3.470 3.520 3.400 3.490 50,152 -0.01(-0.29%)
Jun 21, 2011 3.500 3.500 3.430 3.500 29,353 +0.01(+0.29%)
Jun 20, 2011 3.480 3.530 3.441 3.490 30,877 -0.03(-0.85%)
Jun 17, 2011 3.480 3.540 3.420 3.520 53,428 +0.04(+1.15%)
Jun 16, 2011 3.450 3.500 3.400 3.480 44,804 +0.01(+0.29%)
Jun 15, 2011 3.430 3.590 3.420 3.470 36,643 +0.03(+0.87%)
Jun 14, 2011 3.490 3.490 3.400 3.440 68,439 -0.05(-1.43%)
Jun 13, 2011 3.550 3.570 3.420 3.490 41,057 -0.07(-1.97%)
Jun 10, 2011 3.460 3.590 3.300 3.560 55,745 +0.00(+0.00%)
Jun 09, 2011 3.400 3.620 3.370 3.560 105,238 +0.14(+4.09%)
Jun 08, 2011 3.450 3.550 3.400 3.420 99,875 -0.05(-1.44%)
Jun 07, 2011 3.530 3.610 3.454 3.470 37,746 -0.10(-2.80%)
Jun 06, 2011 3.600 3.630 3.500 3.570 82,613 -0.05(-1.38%)
Jun 03, 2011 3.510 3.650 3.350 3.620 192,475 +0.35(+10.70%)
May 24, 2011 3.230 3.310 3.170 3.270 89,256 -0.01(-0.30%)
May 23, 2011 3.330 3.360 3.189 3.280 120,347 -0.07(-2.09%)
May 20, 2011 3.380 3.390 3.320 3.350 58,172 -0.05(-1.47%)
May 19, 2011 3.450 3.590 3.370 3.400 95,882 -0.05(-1.45%)
May 18, 2011 3.500 3.500 3.380 3.450 95,762 -0.03(-0.86%)
May 17, 2011 3.460 3.580 3.460 3.480 60,839 +0.00(+0.00%)
May 16, 2011 3.580 3.580 3.380 3.480 110,279 -0.10(-2.79%)
May 13, 2011 3.580 3.659 3.530 3.580 117,548 +0.00(+0.00%)
May 12, 2011 3.580 3.600 3.550 3.580 79,527 +0.00(+0.00%)
May 11, 2011 3.580 3.619 3.565 3.580 24,358 -0.02(-0.56%)
May 10, 2011 3.570 3.650 3.550 3.600 66,129 +0.03(+0.84%)
May 09, 2011 3.653 3.660 3.570 3.570 51,309 -0.09(-2.46%)
May 06, 2011 3.790 3.790 3.600 3.660 52,663 -0.09(-2.40%)
May 05, 2011 3.580 3.780 3.550 3.750 135,691 +0.14(+3.88%)
May 04, 2011 3.680 3.750 3.560 3.610 79,592 -0.09(-2.43%)
May 03, 2011 3.680 3.700 3.570 3.700 87,191 -0.01(-0.27%)
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.