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

Dyadic International (OP: DYAI )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 1.380 1.400 1.380 1.400 39,620 +0.00(+0.00%)
Apr 27, 2017 1.380 1.400 1.370 1.400 40,900 +0.00(+0.07%)
Apr 26, 2017 1.390 1.399 1.390 1.399 4,000 +0.02(+1.38%)
Apr 25, 2017 1.380 1.400 1.370 1.380 18,163 -0.01(-0.72%)
Apr 24, 2017 1.400 1.400 1.360 1.390 28,428 -0.02(-1.42%)
Apr 21, 2017 1.390 1.430 1.390 1.410 25,282 +0.01(+0.71%)
Apr 20, 2017 1.390 1.410 1.390 1.400 28,717 +0.00(+0.00%)
Apr 19, 2017 1.400 1.400 1.340 1.400 89,306 -0.01(-0.71%)
Apr 18, 2017 1.390 1.410 1.380 1.410 6,658 +0.02(+1.29%)
Apr 17, 2017 1.390 1.392 1.390 1.392 500 -0.02(-1.28%)
Apr 13, 2017 1.400 1.410 1.400 1.410 2,503 +0.01(+0.71%)
Apr 12, 2017 1.400 1.400 1.400 1.400 15,100 +0.00(+0.00%)
Apr 11, 2017 1.400 1.410 1.400 1.400 4,700 +0.00(+0.00%)
Apr 10, 2017 1.420 1.420 1.400 1.400 66,439 -0.00(-0.01%)
Apr 07, 2017 1.410 1.420 1.400 1.400 29,770 -0.01(-0.70%)
Apr 06, 2017 1.410 1.440 1.400 1.410 6,510 +0.01(+0.71%)
Apr 05, 2017 1.400 1.415 1.400 1.400 21,710 -0.01(-0.71%)
Apr 04, 2017 1.420 1.440 1.400 1.410 228,727 -0.02(-1.05%)
Apr 03, 2017 1.420 1.445 1.400 1.425 38,300 +0.01(+0.35%)
Mar 31, 2017 1.430 1.440 1.420 1.420 77,160 -0.03(-2.07%)
Mar 30, 2017 1.420 1.470 1.420 1.450 12,479 +0.03(+2.11%)
Mar 29, 2017 1.450 1.450 1.400 1.420 19,500 -0.02(-1.39%)
Mar 28, 2017 1.430 1.450 1.410 1.440 56,613 +0.01(+0.70%)
Mar 27, 2017 1.450 1.450 1.430 1.430 1,900 -0.04(-2.72%)
Mar 24, 2017 1.430 1.490 1.400 1.470 118,150 -0.01(-0.68%)
Mar 23, 2017 1.420 1.480 1.400 1.480 42,820 +0.05(+3.50%)
Mar 22, 2017 1.430 1.440 1.410 1.430 33,500 +0.00(+0.00%)
Mar 21, 2017 1.440 1.440 1.400 1.430 20,306 -0.01(-0.69%)
Mar 20, 2017 1.370 1.440 1.370 1.440 85,078 +0.07(+5.10%)
Mar 17, 2017 1.380 1.480 1.350 1.370 444,390 -0.01(-0.72%)
Mar 16, 2017 1.360 1.410 1.350 1.380 81,656 +0.02(+1.47%)
Mar 15, 2017 1.330 1.360 1.330 1.360 4,765 +0.00(+0.00%)
Mar 14, 2017 1.330 1.360 1.330 1.360 10,600 +0.02(+1.49%)
Mar 13, 2017 1.345 1.345 1.300 1.340 30,600 -0.02(-1.47%)
Mar 10, 2017 1.365 1.365 1.355 1.360 5,000 +0.00(+0.00%)
Mar 09, 2017 1.350 1.360 1.300 1.360 50,800 +0.00(+0.00%)
Mar 08, 2017 1.345 1.380 1.345 1.360 13,205 +0.01(+0.74%)
Mar 07, 2017 1.390 1.390 1.250 1.350 163,843 -0.05(-3.58%)
Mar 06, 2017 1.405 1.440 1.395 1.400 25,300 +0.01(+0.73%)
Mar 03, 2017 1.440 1.440 1.380 1.390 20,177 -0.05(-3.47%)
Mar 02, 2017 1.280 1.580 1.270 1.440 320,391 +0.19(+15.20%)
Mar 01, 2017 1.270 1.270 1.250 1.250 18,305 -0.02(-1.57%)
Feb 28, 2017 1.260 1.270 1.250 1.270 168,412 +0.01(+0.79%)
Feb 27, 2017 1.310 1.310 1.260 1.260 55,939 -0.05(-3.82%)
Feb 24, 2017 1.310 1.320 1.280 1.310 6,765 +0.01(+0.77%)
Feb 23, 2017 1.272 1.300 1.230 1.300 189,853 +0.04(+3.17%)
Feb 22, 2017 1.260 1.260 1.250 1.260 82,363 -0.01(-0.79%)
Feb 21, 2017 1.320 1.330 1.260 1.270 254,472 -0.06(-4.51%)
Feb 17, 2017 1.330 1.330 1.330 0 +0.03(+2.31%)
Feb 16, 2017 1.370 1.380 1.250 1.300 412,831 -0.08(-5.80%)
Feb 15, 2017 1.380 1.400 1.340 1.380 94,323 -0.01(-0.72%)
Feb 14, 2017 1.465 1.465 1.360 1.390 401,331 -0.07(-4.79%)
Feb 13, 2017 1.460 1.470 1.460 1.460 54,970 +0.01(+0.69%)
Feb 10, 2017 1.460 1.480 1.450 1.450 62,600 -0.02(-1.36%)
Feb 09, 2017 1.465 1.470 1.460 1.470 44,633 +0.01(+0.68%)
Feb 08, 2017 1.456 1.470 1.450 1.460 41,196 +0.01(+0.69%)
Feb 07, 2017 1.466 1.470 1.440 1.450 66,050 -0.01(-0.68%)
Feb 06, 2017 1.470 1.480 1.450 1.460 77,247 -0.02(-1.28%)
Feb 03, 2017 1.470 1.480 1.470 1.479 3,203 -0.00(-0.07%)
Feb 02, 2017 1.520 1.520 1.470 1.480 34,975 -0.04(-2.63%)
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.