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, 2016 3.500 3.570 3.340 3.380 693,998 -0.15(-4.25%)
Apr 28, 2016 3.620 3.700 3.505 3.530 716,588 -0.09(-2.49%)
Apr 27, 2016 3.680 3.740 3.610 3.620 957,833 -0.09(-2.43%)
Apr 26, 2016 3.740 3.780 3.620 3.710 873,597 -0.03(-0.80%)
Apr 25, 2016 3.770 3.772 3.660 3.740 936,496 +0.03(+0.81%)
Apr 22, 2016 3.690 3.755 3.660 3.710 1,231,726 +0.02(+0.54%)
Apr 21, 2016 3.540 3.730 3.540 3.690 1,079,985 +0.12(+3.36%)
Apr 20, 2016 3.650 3.880 3.550 3.570 1,308,186 -0.05(-1.38%)
Apr 19, 2016 3.580 3.695 3.500 3.620 1,495,555 +0.07(+1.97%)
Apr 18, 2016 3.450 3.610 3.430 3.550 1,539,854 +0.06(+1.72%)
Apr 15, 2016 3.570 3.630 3.445 3.490 786,206 -0.12(-3.32%)
Apr 14, 2016 3.560 3.630 3.480 3.610 558,510 +0.07(+1.98%)
Apr 13, 2016 3.580 3.604 3.435 3.540 1,048,467 +0.00(+0.00%)
Apr 12, 2016 3.610 3.660 3.460 3.540 1,138,448 -0.07(-1.94%)
Apr 11, 2016 3.760 3.820 3.560 3.610 943,430 -0.14(-3.73%)
Apr 08, 2016 3.800 3.845 3.640 3.750 866,924 +0.03(+0.81%)
Apr 07, 2016 3.720 4.000 3.510 3.720 1,242,554 -0.14(-3.63%)
Apr 06, 2016 3.660 3.900 3.630 3.860 1,342,923 +0.22(+6.04%)
Apr 05, 2016 3.500 3.710 3.450 3.640 1,071,978 +0.10(+2.82%)
Apr 04, 2016 3.360 3.650 3.360 3.540 1,790,077 +0.21(+6.31%)
Apr 01, 2016 3.180 3.350 3.100 3.330 1,165,281 +0.10(+3.10%)
Mar 31, 2016 3.370 3.440 3.220 3.230 1,427,963 -0.12(-3.58%)
Mar 30, 2016 3.080 3.470 3.080 3.350 2,426,794 +0.25(+8.06%)
Mar 29, 2016 2.830 3.100 2.790 3.100 3,113,921 +0.29(+10.32%)
Mar 28, 2016 2.980 3.050 2.751 2.810 1,335,503 -0.16(-5.39%)
Mar 24, 2016 2.860 2.970 2.970 2.970 1,256,700 +0.12(+4.21%)
Mar 23, 2016 2.960 3.120 2.840 2.850 1,286,588 -0.04(-1.38%)
Mar 22, 2016 2.780 2.920 2.700 2.890 1,204,543 +0.11(+3.96%)
Mar 21, 2016 2.800 2.880 2.770 2.780 732,177 -0.01(-0.36%)
Mar 18, 2016 2.810 2.980 2.730 2.790 1,468,513 +0.08(+2.95%)
Mar 17, 2016 2.650 2.720 2.530 2.710 1,546,297 +0.11(+4.23%)
Mar 16, 2016 2.790 2.910 2.580 2.600 1,956,840 -0.18(-6.47%)
Mar 15, 2016 3.000 3.030 2.760 2.780 1,765,386 -0.22(-7.33%)
Mar 14, 2016 3.020 3.100 2.970 3.000 2,538,796 +0.00(+0.00%)
Mar 11, 2016 3.180 3.360 2.900 3.000 3,384,724 -0.40(-11.76%)
Mar 10, 2016 3.700 3.750 3.356 3.400 1,833,601 -0.30(-8.11%)
Mar 09, 2016 3.940 4.130 3.670 3.700 1,081,755 -0.24(-6.09%)
Mar 08, 2016 4.320 4.390 3.870 3.940 1,573,427 -0.38(-8.80%)
Mar 07, 2016 4.080 4.369 4.000 4.320 1,055,077 +0.23(+5.62%)
Mar 04, 2016 3.980 4.240 3.870 4.090 1,255,448 +0.12(+3.02%)
Mar 03, 2016 4.080 4.190 3.940 3.970 896,866 -0.12(-2.93%)
Mar 02, 2016 3.790 4.100 3.760 4.090 1,095,842 +0.31(+8.20%)
Mar 01, 2016 3.910 3.970 3.730 3.780 684,033 -0.10(-2.58%)
Feb 29, 2016 3.810 3.970 3.800 3.880 575,310 +0.08(+2.11%)
Feb 26, 2016 4.120 4.120 3.690 3.800 1,372,774 -0.30(-7.32%)
Feb 25, 2016 4.180 4.250 4.010 4.100 637,057 -0.06(-1.44%)
Feb 24, 2016 4.100 4.210 3.940 4.160 988,836 -0.02(-0.60%)
Feb 23, 2016 4.040 4.240 4.020 4.185 534,683 +0.15(+3.85%)
Feb 22, 2016 4.000 4.185 3.980 4.030 768,761 +0.07(+1.77%)
Feb 19, 2016 4.210 4.250 3.920 3.960 550,914 -0.26(-6.16%)
Feb 18, 2016 4.120 4.260 4.040 4.220 680,110 +0.08(+2.06%)
Feb 17, 2016 3.920 4.205 3.920 4.135 607,598 +0.24(+6.30%)
Feb 16, 2016 3.590 3.900 3.570 3.890 700,612 +0.34(+9.58%)
Feb 12, 2016 3.580 3.550 3.550 3.550 516,500 +0.02(+0.57%)
Feb 11, 2016 3.400 3.660 3.330 3.530 829,501 +0.04(+1.15%)
Feb 10, 2016 3.600 3.670 3.430 3.490 636,462 -0.08(-2.24%)
Feb 09, 2016 3.620 3.700 3.350 3.570 1,499,587 -0.15(-4.03%)
Feb 08, 2016 3.700 3.780 3.420 3.720 1,283,586 -0.01(-0.27%)
Feb 05, 2016 3.960 4.020 3.720 3.730 602,412 -0.24(-6.05%)
Feb 04, 2016 3.810 4.190 3.800 3.970 743,718 +0.15(+3.79%)
Feb 03, 2016 3.980 4.000 3.600 3.825 868,533 -0.15(-3.65%)
Feb 02, 2016 4.090 4.140 3.950 3.970 679,979 -0.14(-3.41%)
Feb 01, 2016 4.030 4.160 3.910 4.110 843,003 +0.06(+1.48%)
Jan 29, 2016 3.820 4.165 3.810 4.050 992,305 +0.22(+5.74%)
Jan 28, 2016 4.080 4.170 3.725 3.830 915,515 -0.20(-4.96%)
Jan 27, 2016 4.030 4.105 3.900 4.030 728,395 +0.00(+0.00%)
Jan 26, 2016 4.010 4.160 3.830 4.030 983,672 +0.05(+1.26%)
Jan 25, 2016 3.900 4.055 3.800 3.980 1,096,201 +0.04(+1.02%)
Jan 22, 2016 3.850 4.050 3.760 3.940 948,512 +0.20(+5.35%)
Jan 21, 2016 3.190 3.790 3.140 3.740 1,359,312 +0.54(+16.88%)
Jan 20, 2016 3.260 3.370 3.035 3.200 3,174,400 -0.15(-4.48%)
Jan 19, 2016 3.630 3.675 3.330 3.350 1,237,461 -0.23(-6.42%)
Jan 15, 2016 3.600 3.580 3.580 3.580 1,338,700 -0.21(-5.54%)
Jan 14, 2016 3.630 3.860 3.400 3.790 1,523,000 +0.20(+5.57%)
Jan 13, 2016 3.910 3.962 3.540 3.590 970,348 -0.29(-7.47%)
Jan 12, 2016 3.940 4.040 3.770 3.880 954,536 +0.00(+0.00%)
Jan 11, 2016 4.320 4.360 3.740 3.880 1,547,314 -0.35(-8.27%)
Jan 08, 2016 4.470 4.580 4.210 4.230 1,394,562 -0.18(-4.08%)
Jan 07, 2016 4.390 4.480 4.270 4.410 1,210,825 -0.10(-2.22%)
Jan 06, 2016 4.780 4.820 4.480 4.510 942,428 -0.38(-7.77%)
Jan 05, 2016 4.530 4.900 4.500 4.890 849,970 +0.36(+7.95%)
Jan 04, 2016 4.710 4.900 4.400 4.530 1,319,272 -0.26(-5.43%)
Dec 31, 2015 4.730 4.790 4.790 4.790 904,600 +0.02(+0.42%)
Dec 30, 2015 4.900 4.990 4.741 4.770 756,564 -0.16(-3.25%)
Dec 29, 2015 5.110 5.220 4.860 4.930 806,309 -0.18(-3.52%)
Dec 28, 2015 4.860 5.270 4.841 5.110 868,595 +0.22(+4.50%)
Dec 24, 2015 4.850 4.890 4.890 4.890 305,600 +0.07(+1.45%)
Dec 23, 2015 4.800 4.950 4.740 4.820 1,198,864 +0.07(+1.47%)
Dec 22, 2015 4.880 4.970 4.750 4.750 1,015,647 -0.09(-1.86%)
Dec 21, 2015 4.860 5.000 4.770 4.840 1,062,120 -0.03(-0.62%)
Dec 18, 2015 5.150 5.210 4.700 4.870 6,049,898 -0.26(-5.07%)
Dec 17, 2015 5.320 5.480 5.130 5.130 1,520,669 -0.15(-2.84%)
Dec 16, 2015 4.870 5.290 4.810 5.280 1,954,764 +0.43(+8.87%)
Dec 15, 2015 5.010 5.130 4.640 4.850 2,336,882 -0.13(-2.61%)
Dec 14, 2015 5.110 5.120 4.890 4.980 1,738,241 -0.18(-3.49%)
Dec 11, 2015 5.150 5.279 4.920 5.160 1,347,245 -0.10(-1.90%)
Dec 10, 2015 5.150 5.370 5.090 5.260 1,277,722 +0.09(+1.74%)
Dec 09, 2015 5.140 5.330 5.010 5.170 1,235,283 -0.01(-0.19%)
Dec 08, 2015 5.250 5.530 5.150 5.180 1,611,541 -0.11(-2.08%)
Dec 07, 2015 5.620 5.650 5.270 5.290 1,169,542 -0.37(-6.54%)
Dec 04, 2015 5.880 5.920 5.625 5.660 1,443,897 -0.24(-4.07%)
Dec 03, 2015 6.090 6.220 5.750 5.900 1,419,994 -0.19(-3.12%)
Dec 02, 2015 6.030 6.180 5.960 6.090 767,224 +0.03(+0.50%)
Dec 01, 2015 6.200 6.234 5.820 6.060 1,220,394 -0.07(-1.14%)
Nov 30, 2015 6.020 6.400 5.940 6.130 1,567,190 +0.10(+1.66%)
Nov 27, 2015 5.900 6.125 5.830 6.030 593,314 +0.12(+2.03%)
Nov 25, 2015 5.760 5.910 5.910 5.910 1,497,400 -0.04(-0.67%)
Nov 24, 2015 5.700 6.240 5.690 5.950 996,781 -0.15(-2.46%)
Nov 23, 2015 5.730 6.160 5.730 6.100 1,250,116 +0.25(+4.27%)
Nov 20, 2015 5.740 5.960 5.730 5.850 978,861 +0.15(+2.63%)
Nov 19, 2015 5.680 5.800 5.610 5.700 764,341 -0.02(-0.35%)
Nov 18, 2015 5.600 5.760 5.520 5.720 972,111 +0.22(+4.00%)
Nov 17, 2015 5.700 5.945 5.495 5.500 1,038,025 -0.14(-2.48%)
Nov 16, 2015 5.530 5.680 5.400 5.640 1,132,646 +0.10(+1.81%)
Nov 13, 2015 5.350 5.640 5.275 5.540 894,451 +0.12(+2.31%)
Nov 12, 2015 5.550 5.820 5.370 5.415 1,554,903 -0.38(-6.64%)
Nov 11, 2015 5.880 5.950 5.740 5.800 1,074,390 -0.11(-1.86%)
Nov 10, 2015 5.630 5.970 5.580 5.910 1,265,300 +0.12(+2.07%)
Nov 09, 2015 5.590 6.065 5.520 5.790 2,142,244 -0.25(-4.14%)
Nov 06, 2015 5.970 6.113 5.610 6.040 1,515,792 +0.09(+1.51%)
Nov 05, 2015 6.190 6.240 5.920 5.950 1,773,684 -0.19(-3.09%)
Nov 04, 2015 6.220 6.250 5.997 6.140 1,728,926 +0.22(+3.72%)
Nov 03, 2015 5.500 6.040 5.500 5.920 1,415,826 +0.41(+7.44%)
Nov 02, 2015 5.400 5.600 5.370 5.510 1,084,266 +0.13(+2.42%)
Oct 30, 2015 5.430 5.540 5.260 5.380 1,195,762 -0.09(-1.65%)
Oct 29, 2015 5.640 5.840 5.390 5.470 1,976,658 -0.21(-3.70%)
Oct 28, 2015 5.450 5.810 5.359 5.680 3,240,907 +0.34(+6.37%)
Oct 27, 2015 5.700 5.770 4.910 5.340 4,408,443 -0.38(-6.64%)
Oct 26, 2015 6.080 6.380 5.560 5.720 13,221,895 +0.44(+8.33%)
Oct 23, 2015 5.300 5.510 5.130 5.280 2,192,771 +0.10(+1.93%)
Oct 22, 2015 5.850 5.970 5.145 5.180 3,301,600 -0.67(-11.45%)
Oct 21, 2015 6.580 6.620 5.770 5.850 1,793,408 -0.64(-9.86%)
Oct 20, 2015 6.940 7.000 6.410 6.490 1,039,773 -0.33(-4.84%)
Oct 19, 2015 6.700 7.040 6.550 6.820 1,017,491 +0.02(+0.29%)
Oct 16, 2015 6.520 6.960 6.410 6.800 1,991,747 +0.30(+4.62%)
Oct 15, 2015 6.330 6.570 6.150 6.500 1,879,491 +0.42(+6.91%)
Oct 14, 2015 6.000 6.350 5.660 6.080 1,711,923 +0.00(+0.00%)
Oct 13, 2015 6.240 6.370 6.070 6.080 1,230,537 -0.23(-3.65%)
Oct 12, 2015 6.820 6.827 6.150 6.310 1,595,030 -0.43(-6.38%)
Oct 09, 2015 6.550 6.910 6.430 6.740 1,241,361 +0.22(+3.37%)
Oct 08, 2015 6.550 6.590 6.220 6.520 956,516 -0.07(-1.06%)
Oct 07, 2015 6.350 6.650 6.160 6.590 1,531,962 +0.36(+5.78%)
Oct 06, 2015 6.240 6.280 5.980 6.230 1,744,766 +0.10(+1.63%)
Oct 05, 2015 5.960 6.170 5.840 6.130 1,722,379 +0.23(+3.90%)
Oct 02, 2015 5.380 5.940 5.250 5.900 1,423,641 +0.49(+9.06%)
Oct 01, 2015 5.540 5.590 5.140 5.410 1,598,507 -0.15(-2.70%)
Sep 30, 2015 5.550 5.830 5.510 5.560 2,298,287 +0.15(+2.77%)
Sep 29, 2015 5.320 5.450 4.660 5.410 3,888,552 +0.08(+1.50%)
Sep 28, 2015 6.030 6.190 5.185 5.330 2,359,587 -0.73(-12.05%)
Sep 25, 2015 6.800 6.830 5.945 6.060 1,916,712 -0.57(-8.60%)
Sep 24, 2015 6.510 6.680 6.370 6.630 1,184,110 +0.02(+0.30%)
Sep 23, 2015 6.960 7.034 6.510 6.610 1,881,669 -0.35(-5.03%)
Sep 22, 2015 7.360 7.450 6.870 6.960 1,453,547 -0.52(-6.95%)
Sep 21, 2015 7.690 7.790 7.450 7.480 1,796,575 -0.11(-1.45%)
Sep 18, 2015 7.250 7.730 7.250 7.590 3,389,078 +0.25(+3.41%)
Sep 17, 2015 7.000 7.360 6.940 7.340 1,362,047 +0.38(+5.46%)
Sep 16, 2015 6.940 7.090 6.810 6.960 841,512 +0.00(+0.00%)
Sep 15, 2015 7.050 7.170 6.890 6.960 741,487 +0.09(+1.31%)
Sep 14, 2015 7.030 7.050 6.740 6.870 947,915 -0.16(-2.28%)
Sep 11, 2015 6.950 7.240 6.670 7.030 1,599,571 -0.06(-0.85%)
Sep 10, 2015 6.700 7.120 6.640 7.090 1,156,680 +0.42(+6.30%)
Sep 09, 2015 7.000 7.000 6.460 6.670 1,830,942 +0.01(+0.15%)
Sep 08, 2015 6.470 6.760 6.440 6.660 993,117 +0.29(+4.55%)
Sep 04, 2015 6.250 6.370 6.370 6.370 808,000 +0.14(+2.25%)
Sep 03, 2015 6.390 6.540 6.170 6.230 1,016,854 -0.17(-2.66%)
Sep 02, 2015 6.500 6.525 6.125 6.400 2,096,103 -0.04(-0.62%)
Sep 01, 2015 7.000 7.000 6.355 6.440 1,201,419 -0.31(-4.59%)
Aug 31, 2015 6.850 7.050 6.600 6.750 849,105 -0.12(-1.75%)
Aug 28, 2015 6.590 6.960 6.550 6.870 928,083 +0.23(+3.46%)
Aug 27, 2015 6.550 6.780 6.470 6.640 1,124,782 +0.19(+3.03%)
Aug 26, 2015 6.320 6.470 6.130 6.445 1,150,414 +0.23(+3.62%)
Aug 25, 2015 6.530 6.530 6.210 6.220 1,549,845 +0.01(+0.16%)
Aug 24, 2015 6.200 6.560 5.890 6.210 1,517,767 -0.31(-4.75%)
Aug 21, 2015 6.300 6.810 6.300 6.520 1,476,408 +0.16(+2.52%)
Aug 20, 2015 6.480 6.548 6.260 6.360 1,173,412 -0.20(-3.05%)
Aug 19, 2015 6.690 6.800 6.440 6.560 1,075,804 -0.18(-2.67%)
Aug 18, 2015 6.760 6.830 6.610 6.740 953,235 -0.01(-0.15%)
Aug 17, 2015 6.550 6.790 6.300 6.750 1,379,290 +0.14(+2.12%)
Aug 14, 2015 6.850 6.980 6.460 6.610 1,523,394 -0.28(-4.06%)
Aug 13, 2015 7.500 7.560 6.800 6.890 2,505,230 -0.42(-5.75%)
Aug 12, 2015 6.910 7.590 6.650 7.310 1,884,339 +0.49(+7.18%)
Aug 11, 2015 7.010 7.040 6.700 6.820 1,652,713 -0.23(-3.26%)
Aug 10, 2015 6.370 7.570 6.370 7.050 2,182,656 +0.09(+1.29%)
Aug 07, 2015 7.350 7.466 6.880 6.960 1,837,389 -0.39(-5.31%)
Aug 06, 2015 7.840 7.850 7.311 7.350 1,062,143 -0.46(-5.89%)
Aug 05, 2015 7.670 7.860 7.315 7.810 1,711,692 +0.17(+2.23%)
Aug 04, 2015 7.810 7.940 7.550 7.640 1,093,788 -0.14(-1.80%)
Aug 03, 2015 8.080 8.290 7.630 7.780 1,150,463 -0.37(-4.54%)
Jul 31, 2015 7.740 8.270 7.590 8.150 1,503,361 +0.50(+6.54%)
Jul 30, 2015 7.830 8.020 7.490 7.650 3,275,691 -0.23(-2.92%)
Jul 29, 2015 8.490 8.565 7.860 7.880 1,529,968 -0.62(-7.29%)
Jul 28, 2015 8.750 8.990 8.460 8.500 993,671 -0.20(-2.30%)
Jul 27, 2015 8.840 8.910 8.560 8.700 775,252 -0.19(-2.14%)
Jul 24, 2015 9.170 9.320 8.730 8.890 594,733 -0.26(-2.84%)
Jul 23, 2015 9.250 9.320 8.980 9.150 824,102 -0.05(-0.54%)
Jul 22, 2015 9.120 9.350 9.060 9.200 591,950 -0.02(-0.22%)
Jul 21, 2015 9.370 9.420 9.070 9.220 865,188 -0.18(-1.91%)
Jul 20, 2015 9.630 9.840 9.360 9.400 612,039 -0.24(-2.49%)
Jul 17, 2015 9.300 9.910 9.280 9.640 1,165,754 +0.33(+3.54%)
Jul 16, 2015 9.120 9.560 9.050 9.310 854,333 +0.26(+2.87%)
Jul 15, 2015 9.000 9.240 8.880 9.050 705,922 +0.02(+0.22%)
Jul 14, 2015 8.510 9.060 8.500 9.030 733,770 +0.46(+5.37%)
Jul 13, 2015 8.690 8.859 8.560 8.570 712,838 -0.07(-0.81%)
Jul 10, 2015 8.570 8.680 8.380 8.640 869,943 +0.15(+1.77%)
Jul 09, 2015 8.360 8.600 8.135 8.490 1,666,901 +0.27(+3.28%)
Jul 08, 2015 7.950 8.225 7.750 8.220 1,249,872 +0.17(+2.11%)
Jul 07, 2015 8.040 8.080 7.690 8.050 942,264 +0.05(+0.63%)
Jul 06, 2015 7.690 8.020 7.490 8.000 905,233 +0.21(+2.70%)
Jul 02, 2015 7.970 7.790 7.790 7.790 515,000 -0.13(-1.64%)
Jul 01, 2015 8.060 8.150 7.765 7.920 978,216 -0.04(-0.50%)
Jun 30, 2015 7.310 8.010 7.170 7.960 2,144,605 +0.70(+9.64%)
Jun 29, 2015 7.630 7.640 7.211 7.260 1,381,987 -0.43(-5.59%)
Jun 26, 2015 8.030 8.030 7.640 7.690 2,025,188 -0.35(-4.35%)
Jun 25, 2015 8.470 8.470 7.940 8.040 1,166,568 -0.39(-4.63%)
Jun 24, 2015 8.750 8.800 8.430 8.430 642,368 -0.32(-3.66%)
Jun 23, 2015 8.490 8.800 8.440 8.750 728,458 +0.29(+3.43%)
Jun 22, 2015 8.580 8.750 8.400 8.460 699,267 -0.08(-0.94%)
Jun 19, 2015 8.420 8.690 8.325 8.540 2,853,189 +0.12(+1.43%)
Jun 18, 2015 8.260 8.570 8.240 8.420 747,667 +0.19(+2.31%)
Jun 17, 2015 8.160 8.360 8.070 8.230 569,731 +0.07(+0.86%)
Jun 16, 2015 8.020 8.220 7.870 8.160 732,812 +0.12(+1.49%)
Jun 15, 2015 8.120 8.230 7.930 8.040 951,326 -0.13(-1.59%)
Jun 12, 2015 8.200 8.340 8.120 8.170 550,178 -0.08(-0.97%)
Jun 11, 2015 8.150 8.400 8.100 8.250 711,694 +0.10(+1.23%)
Jun 10, 2015 8.380 8.470 8.040 8.150 939,751 -0.14(-1.69%)
Jun 09, 2015 8.600 8.669 8.200 8.290 629,018 -0.30(-3.49%)
Jun 08, 2015 8.380 8.660 8.380 8.590 836,294 +0.19(+2.26%)
Jun 05, 2015 8.540 8.619 8.350 8.400 1,060,342 -0.14(-1.64%)
Jun 04, 2015 8.290 8.660 8.230 8.540 981,923 +0.23(+2.77%)
Jun 03, 2015 7.890 8.390 7.705 8.310 2,332,671 +0.45(+5.73%)
Jun 02, 2015 8.050 8.170 7.795 7.860 6,911,245 -0.22(-2.72%)
Jun 01, 2015 8.010 8.320 7.600 8.080 3,423,431 -0.44(-5.16%)
May 29, 2015 8.310 8.610 8.230 8.520 717,241 +0.16(+1.91%)
May 28, 2015 7.940 8.450 7.720 8.360 1,272,283 +0.41(+5.16%)
May 27, 2015 7.970 8.000 7.770 7.950 978,953 +0.02(+0.25%)
May 26, 2015 8.040 8.050 7.705 7.930 1,147,626 -0.17(-2.10%)
May 22, 2015 8.490 8.100 8.100 8.100 1,234,500 -0.39(-4.59%)
May 21, 2015 8.230 8.560 8.230 8.490 751,058 +0.26(+3.16%)
May 20, 2015 8.510 8.560 8.155 8.230 901,338 -0.27(-3.18%)
May 19, 2015 8.510 8.830 8.420 8.500 756,674 -0.02(-0.23%)
May 18, 2015 8.750 8.780 8.370 8.520 944,024 -0.25(-2.85%)
May 15, 2015 8.770 8.950 8.640 8.770 1,541,071 +0.05(+0.57%)
May 14, 2015 8.390 8.755 8.170 8.720 1,875,870 +0.38(+4.56%)
May 13, 2015 7.790 8.425 7.790 8.340 1,929,388 +0.59(+7.61%)
May 12, 2015 7.510 7.750 7.280 7.750 1,327,714 +0.11(+1.44%)
May 11, 2015 7.820 7.900 7.620 7.640 816,227 -0.10(-1.29%)
May 08, 2015 7.870 8.030 7.710 7.740 980,204 -0.05(-0.64%)
May 07, 2015 7.690 7.910 7.600 7.790 984,989 +0.19(+2.50%)
May 06, 2015 7.910 7.980 7.530 7.600 1,002,014 -0.30(-3.80%)
May 05, 2015 8.060 8.150 7.860 7.900 934,874 -0.22(-2.71%)
May 04, 2015 8.160 8.350 8.020 8.120 542,793 -0.10(-1.22%)
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.