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

Badger Meter (NY: BMI )

215.30 +3.48 (+1.64%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 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 (%)
Jun 30, 2006 11.68 11.81 11.37 11.79 429,970 +0.12(+1.01%)
Jun 29, 2006 11.35 11.87 11.26 11.67 300,543 +0.47(+4.21%)
Jun 28, 2006 10.50 11.22 10.30 11.20 227,011 +0.69(+6.61%)
Jun 27, 2006 10.94 11.06 10.49 10.50 72,616 -0.32(-2.98%)
Jun 26, 2006 10.91 10.91 10.49 10.83 76,281 +0.13(+1.22%)
Jun 23, 2006 10.91 10.91 10.20 10.70 105,602 -0.24(-2.16%)
Jun 22, 2006 11.13 11.13 10.76 10.93 132,175 -0.12(-1.07%)
Jun 21, 2006 10.91 11.21 10.83 11.05 119,347 +0.24(+2.26%)
Jun 20, 2006 10.59 10.91 10.18 10.80 172,262 +0.87(+8.79%)
Jun 19, 2006 10.37 10.59 9.923 9.931 142,712 -0.50(-4.77%)
Jun 16, 2006 10.61 10.79 10.04 10.43 397,899 +5.14(+97.11%)
Jun 15, 2006 4.900 5.348 4.879 5.291 165,390 +0.42(+8.53%)
Jun 14, 2006 4.896 5.090 4.715 4.875 184,174 +0.09(+1.87%)
Jun 13, 2006 5.108 5.168 4.747 4.786 366,058 -0.32(-6.30%)
Jun 12, 2006 5.518 5.518 5.075 5.108 246,024 -0.41(-7.44%)
Jun 09, 2006 5.839 5.839 5.511 5.518 162,641 -0.24(-4.13%)
Jun 08, 2006 6.081 6.081 5.460 5.756 153,937 -0.27(-4.49%)
Jun 07, 2006 5.937 6.215 5.858 6.026 120,492 +0.19(+3.25%)
Jun 06, 2006 5.880 5.880 5.702 5.837 148,439 -0.04(-0.74%)
Jun 05, 2006 6.412 6.412 5.880 5.880 86,589 -0.51(-8.02%)
Jun 02, 2006 6.384 6.519 6.358 6.393 84,298 +0.11(+1.77%)
Jun 01, 2006 6.002 6.282 6.002 6.282 115,452 +0.26(+4.28%)
May 31, 2006 5.975 6.217 5.922 6.024 120,950 +0.10(+1.75%)
May 30, 2006 6.330 6.466 5.921 5.921 175,469 -0.21(-3.49%)
May 26, 2006 5.828 6.193 5.784 6.135 133,778 +0.33(+5.76%)
May 25, 2006 5.751 5.829 5.730 5.801 78,801 +0.07(+1.18%)
May 24, 2006 5.833 5.833 5.566 5.733 131,029 -0.08(-1.31%)
May 23, 2006 6.112 6.173 5.795 5.809 88,422 -0.17(-2.78%)
May 22, 2006 5.970 6.002 5.810 5.975 80,175 +0.01(+0.09%)
May 19, 2006 5.960 6.084 5.868 5.970 87,505 +0.01(+0.16%)
May 18, 2006 5.992 6.019 5.959 5.960 114,536 -0.02(-0.26%)
May 17, 2006 6.122 6.122 5.964 5.975 75,594 -0.12(-1.97%)
May 16, 2006 6.199 6.315 6.013 6.095 143,399 -0.08(-1.33%)
May 15, 2006 6.439 6.439 6.010 6.177 99,875 -0.22(-3.41%)
May 12, 2006 6.439 6.488 6.002 6.395 170,888 -0.07(-1.08%)
May 11, 2006 6.822 6.832 6.465 6.465 76,968 -0.36(-5.25%)
May 10, 2006 6.848 6.912 6.783 6.823 74,677 -0.05(-0.75%)
May 09, 2006 6.876 6.876 6.822 6.874 64,598 +0.03(+0.38%)
May 08, 2006 6.865 6.876 6.830 6.848 59,100 -0.01(-0.11%)
May 05, 2006 6.903 6.957 6.814 6.856 80,175 +0.00(+0.03%)
May 04, 2006 6.837 6.946 6.821 6.854 151,646 +0.04(+0.54%)
May 03, 2006 6.985 7.022 6.800 6.817 135,153 -0.28(-3.91%)
May 02, 2006 7.190 7.247 7.012 7.094 134,236 +0.01(+0.19%)
May 01, 2006 6.766 7.199 6.766 7.081 268,473 +0.35(+5.19%)
Apr 28, 2006 6.738 6.865 6.637 6.731 169,055 +0.21(+3.23%)
Apr 27, 2006 6.548 6.685 6.454 6.521 111,787 -0.05(-0.73%)
Apr 26, 2006 6.668 6.821 6.544 6.569 161,267 -0.08(-1.23%)
Apr 25, 2006 6.750 6.776 6.439 6.651 160,351 -0.13(-1.87%)
Apr 24, 2006 6.635 6.805 6.603 6.777 188,298 +0.19(+2.88%)
Apr 21, 2006 6.330 6.609 6.310 6.587 158,976 +0.28(+4.50%)
Apr 20, 2006 6.221 6.331 6.221 6.304 231,821 +0.08(+1.33%)
Apr 19, 2006 6.177 6.330 6.161 6.221 264,350 +0.18(+3.00%)
Apr 18, 2006 5.866 6.080 5.845 6.040 121,408 +0.18(+3.05%)
Apr 17, 2006 5.817 5.942 5.817 5.861 99,417 +0.04(+0.66%)
Apr 13, 2006 5.821 5.843 5.790 5.822 57,726 +0.00(+0.02%)
Apr 12, 2006 5.893 5.918 5.757 5.821 120,950 -0.10(-1.68%)
Apr 11, 2006 6.153 6.155 5.893 5.921 101,708 -0.25(-4.12%)
Apr 10, 2006 6.068 6.221 6.056 6.175 49,021 +0.13(+2.13%)
Apr 07, 2006 6.193 6.221 5.953 6.046 65,056 -0.17(-2.81%)
Apr 06, 2006 6.199 6.221 6.199 6.221 34,360 -0.02(-0.31%)
Apr 05, 2006 6.221 6.253 6.163 6.240 172,262 +0.01(+0.23%)
Apr 04, 2006 6.221 6.253 6.195 6.226 113,620 +0.03(+0.51%)
Apr 03, 2006 6.221 6.275 6.166 6.195 66,431 -0.02(-0.39%)
Mar 31, 2006 6.095 6.248 6.095 6.219 82,008 +0.15(+2.48%)
Mar 30, 2006 6.166 6.323 6.068 6.068 167,681 -0.10(-1.59%)
Mar 29, 2006 6.394 6.532 6.144 6.166 246,940 -0.20(-3.15%)
Mar 28, 2006 6.303 6.466 6.303 6.367 109,038 +0.07(+1.11%)
Mar 27, 2006 6.248 6.330 6.193 6.297 74,219 +0.02(+0.35%)
Mar 24, 2006 6.133 6.306 6.132 6.275 58,642 +0.14(+2.31%)
Mar 23, 2006 6.184 6.221 6.058 6.133 64,598 -0.05(-0.81%)
Mar 22, 2006 6.139 6.330 6.089 6.184 93,919 +0.07(+1.18%)
Mar 21, 2006 6.210 6.330 6.112 6.112 68,263 -0.11(-1.70%)
Mar 20, 2006 6.193 6.251 6.128 6.217 71,012 +0.05(+0.81%)
Mar 17, 2006 6.247 6.247 6.167 6.167 191,046 -0.08(-1.34%)
Mar 16, 2006 6.057 6.379 6.057 6.251 63,224 +0.18(+2.89%)
Mar 15, 2006 6.101 6.112 6.057 6.076 50,396 +0.00(+0.00%)
Mar 14, 2006 5.944 6.111 5.944 6.076 168,597 +0.13(+2.22%)
Mar 13, 2006 5.893 5.992 5.893 5.944 32,986 +0.05(+0.85%)
Mar 10, 2006 5.828 5.893 5.807 5.893 36,651 +0.04(+0.75%)
Mar 09, 2006 5.947 5.990 5.850 5.850 58,184 -0.10(-1.65%)
Mar 08, 2006 5.722 5.948 5.638 5.948 50,854 +0.25(+4.41%)
Mar 07, 2006 5.883 5.883 5.629 5.697 82,466 -0.20(-3.35%)
Mar 06, 2006 5.992 5.992 5.893 5.894 62,307 -0.11(-1.89%)
Mar 03, 2006 5.970 6.112 5.921 6.008 78,801 +0.01(+0.18%)
Mar 02, 2006 6.166 6.248 5.921 5.997 76,968 -0.14(-2.31%)
Mar 01, 2006 5.855 6.162 5.839 6.139 116,369 +0.31(+5.26%)
Feb 28, 2006 6.054 6.057 5.798 5.832 54,977 -0.22(-3.66%)
Feb 27, 2006 6.193 6.379 5.790 6.054 302,834 -0.06(-0.95%)
Feb 24, 2006 5.881 6.112 5.855 6.112 73,303 +0.24(+4.11%)
Feb 23, 2006 5.702 6.041 5.675 5.870 76,968 +0.14(+2.46%)
Feb 22, 2006 5.479 6.001 5.479 5.730 172,721 +0.28(+5.11%)
Feb 21, 2006 6.062 6.111 5.364 5.451 259,768 -0.64(-10.48%)
Feb 17, 2006 6.221 6.379 5.915 6.090 192,879 -0.10(-1.67%)
Feb 16, 2006 5.992 6.330 5.938 6.193 228,614 +0.27(+4.47%)
Feb 15, 2006 5.613 6.060 5.588 5.928 192,421 +0.32(+5.62%)
Feb 14, 2006 5.555 5.634 5.543 5.613 80,633 +0.08(+1.48%)
Feb 13, 2006 5.555 5.565 5.490 5.531 49,479 -0.02(-0.43%)
Feb 10, 2006 5.523 5.587 5.479 5.555 63,224 +0.06(+1.07%)
Feb 09, 2006 5.400 5.539 5.391 5.496 102,624 +0.12(+2.27%)
Feb 08, 2006 5.359 5.400 5.353 5.374 120,950 -0.03(-0.53%)
Feb 07, 2006 5.598 5.598 5.401 5.402 71,928 -0.21(-3.70%)
Feb 06, 2006 5.620 5.620 5.212 5.610 189,214 -0.02(-0.41%)
Feb 03, 2006 5.635 5.635 5.631 5.632 81,091 -0.00(-0.04%)
Feb 02, 2006 5.631 5.638 5.631 5.635 86,131 +0.00(+0.06%)
Feb 01, 2006 5.662 5.670 5.631 5.631 115,452 -0.03(-0.54%)
Jan 31, 2006 5.632 5.719 5.631 5.662 72,845 +0.01(+0.25%)
Jan 30, 2006 5.589 5.735 5.589 5.648 150,271 +0.06(+1.05%)
Jan 27, 2006 5.424 5.654 5.385 5.589 138,818 +0.16(+3.04%)
Jan 26, 2006 5.240 5.511 5.239 5.424 134,694 +0.18(+3.52%)
Jan 25, 2006 5.200 5.266 5.175 5.240 135,611 +0.02(+0.29%)
Jan 24, 2006 5.302 5.380 5.129 5.224 133,320 -0.10(-1.95%)
Jan 23, 2006 5.129 5.424 5.078 5.328 90,254 +0.20(+3.87%)
Jan 20, 2006 5.234 5.239 4.993 5.129 107,206 -0.10(-2.00%)
Jan 19, 2006 5.124 5.266 5.075 5.234 113,162 +0.18(+3.56%)
Jan 18, 2006 5.009 5.129 4.967 5.054 100,333 +0.03(+0.70%)
Jan 17, 2006 4.977 5.075 4.912 5.019 74,219 -0.01(-0.11%)
Jan 13, 2006 4.927 5.058 4.927 5.025 119,576 +0.07(+1.41%)
Jan 12, 2006 4.901 5.027 4.836 4.955 256,103 +0.04(+0.89%)
Jan 11, 2006 4.889 5.128 4.720 4.911 230,447 +0.02(+0.45%)
Jan 10, 2006 4.824 5.020 4.814 4.889 150,271 +0.00(+0.00%)
Jan 09, 2006 4.611 4.903 4.611 4.889 89,338 +0.32(+7.05%)
Jan 06, 2006 4.300 4.627 4.300 4.567 56,810 +0.23(+5.28%)
Jan 05, 2006 4.338 4.355 4.335 4.338 34,360 -0.01(-0.18%)
Jan 04, 2006 4.333 4.393 4.296 4.346 182,342 +0.02(+0.50%)
Jan 03, 2006 4.278 4.365 4.258 4.324 130,113 +0.04(+0.97%)
Dec 30, 2005 4.344 4.344 4.278 4.282 33,902 -0.07(-1.65%)
Dec 29, 2005 4.344 4.420 4.344 4.355 99,417 +0.01(+0.25%)
Dec 28, 2005 4.316 4.355 4.316 4.344 141,109 +0.00(+0.03%)
Dec 27, 2005 4.311 4.357 4.279 4.343 28,405 -0.02(-0.53%)
Dec 23, 2005 4.364 4.365 4.284 4.365 18,325 +0.01(+0.20%)
Dec 22, 2005 4.327 4.365 4.327 4.357 21,074 +0.06(+1.29%)
Dec 21, 2005 4.349 4.364 4.273 4.301 63,682 -0.03(-0.66%)
Dec 20, 2005 4.436 4.436 4.322 4.329 44,440 -0.13(-2.89%)
Dec 19, 2005 4.603 4.616 4.413 4.458 70,554 -0.15(-3.15%)
Dec 16, 2005 4.556 4.637 4.540 4.603 177,760 +0.10(+2.16%)
Dec 15, 2005 4.746 4.746 4.478 4.506 71,470 -0.22(-4.69%)
Dec 14, 2005 4.632 4.764 4.632 4.728 90,254 +0.10(+2.19%)
Dec 13, 2005 4.632 4.633 4.602 4.626 39,400 -0.00(-0.02%)
Dec 12, 2005 4.633 4.633 4.585 4.627 169,514 +0.01(+0.24%)
Dec 09, 2005 4.584 4.638 4.576 4.616 142,483 +0.06(+1.32%)
Dec 08, 2005 4.551 4.628 4.491 4.556 60,475 -0.02(-0.36%)
Dec 07, 2005 4.584 4.680 4.571 4.573 80,633 -0.01(-0.24%)
Dec 06, 2005 4.394 4.625 4.394 4.584 172,721 +0.16(+3.68%)
Dec 05, 2005 4.376 4.432 4.240 4.421 197,002 -0.05(-1.10%)
Dec 02, 2005 4.461 4.480 4.418 4.470 139,276 +0.03(+0.64%)
Dec 01, 2005 4.284 4.480 4.280 4.442 56,810 +0.17(+3.99%)
Nov 30, 2005 4.376 4.440 4.227 4.272 125,532 -0.14(-3.12%)
Nov 29, 2005 4.381 4.528 4.365 4.409 87,047 -0.01(-0.32%)
Nov 28, 2005 4.666 4.671 4.397 4.423 99,417 -0.24(-5.08%)
Nov 25, 2005 4.774 4.774 4.660 4.660 21,074 -0.11(-2.38%)
Nov 23, 2005 4.666 4.901 4.666 4.774 103,999 +0.13(+2.85%)
Nov 22, 2005 4.485 4.698 4.480 4.642 175,469 +0.16(+3.63%)
Nov 21, 2005 4.234 4.488 4.098 4.479 179,593 +0.44(+10.89%)
Nov 18, 2005 3.978 4.091 3.978 4.039 206,165 +0.12(+2.98%)
Nov 17, 2005 3.902 3.998 3.852 3.922 157,144 +0.07(+1.87%)
Nov 16, 2005 3.874 3.883 3.798 3.850 47,189 +0.00(+0.00%)
Nov 15, 2005 3.852 3.916 3.809 3.850 102,624 -0.02(-0.62%)
Nov 14, 2005 3.838 3.874 3.825 3.874 176,844 +0.02(+0.62%)
Nov 11, 2005 3.771 3.918 3.771 3.850 49,937 +0.07(+1.73%)
Nov 10, 2005 3.929 3.929 3.668 3.785 161,725 -0.14(-3.67%)
Nov 09, 2005 3.711 4.028 3.702 3.929 287,715 +0.26(+7.14%)
Nov 08, 2005 3.732 3.746 3.657 3.667 217,161 -0.12(-3.28%)
Nov 07, 2005 3.902 3.902 3.760 3.791 96,210 -0.10(-2.53%)
Nov 04, 2005 3.947 3.947 3.890 3.890 20,616 -0.06(-1.47%)
Nov 03, 2005 3.973 3.998 3.945 3.947 52,228 +0.01(+0.36%)
Nov 02, 2005 3.760 3.973 3.527 3.933 159,892 +0.19(+5.16%)
Nov 01, 2005 3.645 3.771 3.645 3.740 69,180 +0.14(+3.85%)
Oct 31, 2005 3.601 3.710 3.558 3.601 220,368 -0.03(-0.75%)
Oct 28, 2005 3.743 3.767 3.559 3.629 147,523 -0.07(-1.92%)
Oct 27, 2005 3.913 3.913 3.637 3.700 271,680 -0.23(-5.89%)
Oct 26, 2005 3.964 3.971 3.918 3.931 524,119 -0.06(-1.48%)
Oct 25, 2005 3.983 4.038 3.959 3.990 94,836 +0.01(+0.16%)
Oct 24, 2005 4.120 4.136 3.857 3.983 310,623 -0.14(-3.31%)
Oct 21, 2005 4.147 4.148 4.027 4.120 76,968 -0.05(-1.20%)
Oct 20, 2005 4.229 4.234 4.170 4.170 66,889 -0.07(-1.65%)
Oct 19, 2005 4.363 4.363 4.222 4.240 202,500 -0.11(-2.51%)
Oct 18, 2005 4.529 4.529 4.218 4.349 673,016 -0.21(-4.57%)
Oct 17, 2005 4.528 4.582 4.528 4.558 36,193 +0.03(+0.63%)
Oct 14, 2005 4.475 4.529 4.475 4.529 71,012 +0.03(+0.73%)
Oct 13, 2005 4.473 4.506 4.464 4.496 64,598 +0.02(+0.51%)
Oct 12, 2005 4.502 4.502 4.447 4.473 68,263 -0.00(-0.10%)
Oct 11, 2005 4.442 4.485 4.442 4.478 73,761 +0.01(+0.27%)
Oct 10, 2005 4.442 4.476 4.422 4.466 35,277 -0.03(-0.68%)
Oct 07, 2005 4.425 4.520 4.420 4.496 156,685 +0.13(+2.92%)
Oct 06, 2005 4.344 4.409 4.334 4.369 110,413 +0.00(+0.07%)
Oct 05, 2005 4.502 4.502 4.256 4.365 92,545 -0.11(-2.56%)
Oct 04, 2005 4.497 4.509 4.393 4.480 49,021 -0.01(-0.12%)
Oct 03, 2005 4.311 4.518 4.299 4.485 83,840 +0.19(+4.47%)
Sep 30, 2005 4.240 4.293 4.230 4.293 93,461 +0.00(+0.10%)
Sep 29, 2005 4.383 4.403 4.202 4.289 159,892 -0.09(-2.14%)
Sep 28, 2005 4.495 4.495 4.383 4.383 52,686 -0.09(-1.93%)
Sep 27, 2005 4.475 4.507 4.441 4.469 28,405 +0.01(+0.12%)
Sep 26, 2005 4.400 4.464 4.397 4.464 33,902 +0.06(+1.44%)
Sep 23, 2005 4.400 4.507 4.383 4.400 57,726 -0.09(-1.99%)
Sep 22, 2005 4.497 4.497 4.472 4.490 141,567 +0.00(+0.07%)
Sep 21, 2005 4.338 4.638 4.338 4.487 134,694 +0.23(+5.38%)
Sep 20, 2005 4.391 4.458 4.147 4.257 121,408 -0.10(-2.35%)
Sep 19, 2005 4.409 4.475 4.306 4.360 61,849 -0.09(-2.04%)
Sep 16, 2005 4.475 4.488 4.337 4.451 204,791 -0.00(-0.02%)
Sep 15, 2005 4.376 4.453 4.336 4.452 74,677 +0.05(+1.22%)
Sep 14, 2005 4.531 4.531 4.350 4.398 122,325 -0.19(-4.05%)
Sep 13, 2005 4.704 4.707 4.475 4.584 67,805 -0.14(-3.00%)
Sep 12, 2005 4.791 4.795 4.695 4.726 73,761 -0.09(-1.90%)
Sep 09, 2005 4.756 4.825 4.712 4.817 105,831 +0.06(+1.29%)
Sep 08, 2005 4.764 4.801 4.747 4.756 87,047 +0.01(+0.18%)
Sep 07, 2005 4.720 4.769 4.682 4.747 203,416 +0.01(+0.11%)
Sep 06, 2005 4.696 4.800 4.655 4.742 80,633 +0.05(+0.98%)
Sep 02, 2005 4.693 4.780 4.649 4.696 67,805 -0.08(-1.65%)
Sep 01, 2005 4.736 4.802 4.693 4.775 72,387 -0.01(-0.11%)
Aug 31, 2005 4.742 4.906 4.697 4.780 136,527 +0.06(+1.37%)
Aug 30, 2005 4.693 4.747 4.666 4.716 76,510 +0.03(+0.56%)
Aug 29, 2005 4.660 4.704 4.611 4.690 133,320 +0.05(+1.08%)
Aug 26, 2005 4.556 4.704 4.556 4.639 63,224 +0.06(+1.21%)
Aug 25, 2005 4.562 4.615 4.433 4.584 128,739 +0.08(+1.69%)
Aug 24, 2005 4.365 4.507 4.349 4.507 106,748 +0.14(+3.25%)
Aug 23, 2005 4.485 4.492 4.365 4.365 67,347 -0.11(-2.51%)
Aug 22, 2005 4.578 4.687 4.464 4.478 119,576 -0.11(-2.45%)
Aug 19, 2005 4.584 4.604 4.278 4.590 251,980 +0.04(+0.98%)
Aug 18, 2005 4.802 4.829 4.536 4.545 100,792 -0.23(-4.80%)
Aug 17, 2005 4.693 4.960 4.679 4.775 156,685 +0.01(+0.23%)
Aug 16, 2005 4.987 5.001 4.764 4.764 118,659 -0.24(-4.86%)
Aug 15, 2005 5.020 5.064 4.911 5.007 125,532 -0.04(-0.76%)
Aug 12, 2005 5.244 5.244 4.966 5.045 221,284 -0.20(-3.83%)
Aug 11, 2005 5.228 5.349 5.228 5.246 89,796 +0.00(+0.02%)
Aug 10, 2005 5.075 5.320 4.984 5.245 249,231 +0.14(+2.80%)
Aug 09, 2005 5.337 5.348 5.086 5.102 101,708 -0.23(-4.32%)
Aug 08, 2005 5.593 5.593 5.332 5.332 81,091 -0.24(-4.25%)
Aug 05, 2005 5.534 5.582 5.402 5.569 154,395 +0.03(+0.63%)
Aug 04, 2005 5.539 5.582 5.511 5.534 61,849 +0.02(+0.42%)
Aug 03, 2005 5.484 5.550 5.468 5.511 90,254 +0.04(+0.74%)
Aug 02, 2005 5.484 5.506 5.419 5.471 241,901 -0.05(-0.83%)
Aug 01, 2005 5.261 5.528 5.261 5.517 345,442 +0.26(+4.85%)
Jul 29, 2005 5.239 5.293 5.239 5.261 61,849 +0.01(+0.23%)
Jul 28, 2005 5.151 5.249 5.113 5.249 109,038 +0.12(+2.34%)
Jul 27, 2005 5.135 5.206 5.097 5.129 133,778 +0.00(+0.00%)
Jul 26, 2005 5.020 5.129 4.998 5.129 111,787 +0.13(+2.62%)
Jul 25, 2005 5.228 5.228 4.998 4.998 136,985 -0.14(-2.66%)
Jul 22, 2005 5.069 5.135 5.058 5.135 51,312 +0.09(+1.82%)
Jul 21, 2005 5.118 5.178 5.009 5.043 160,351 -0.08(-1.47%)
Jul 20, 2005 4.889 5.118 4.835 5.118 240,068 +0.34(+7.10%)
Jul 19, 2005 4.802 4.859 4.747 4.779 67,347 -0.04(-0.75%)
Jul 18, 2005 4.993 4.993 4.780 4.815 129,197 -0.08(-1.72%)
Jul 15, 2005 4.780 5.048 4.780 4.899 136,527 +0.15(+3.08%)
Jul 14, 2005 5.020 5.086 4.747 4.753 178,676 -0.30(-5.94%)
Jul 13, 2005 4.857 5.053 4.802 5.053 448,983 +0.23(+4.75%)
Jul 12, 2005 4.540 4.824 4.536 4.824 221,742 +0.30(+6.63%)
Jul 11, 2005 4.529 4.620 4.475 4.524 334,904 -0.01(-0.12%)
Jul 08, 2005 4.451 4.529 4.442 4.529 94,378 +0.08(+1.74%)
Jul 07, 2005 4.475 4.491 4.365 4.452 295,504 -0.05(-1.04%)
Jul 06, 2005 4.527 4.527 4.464 4.499 62,307 -0.03(-0.55%)
Jul 05, 2005 4.485 4.529 4.467 4.524 68,263 +0.02(+0.48%)
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.