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 )

196.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2005 4.087 4.138 4.077 4.138 96,966 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,888 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,470 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,174 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,891 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,875 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,745 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,961 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,470 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,478 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,911 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,348 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,527 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,800 +0.06(+1.28%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,044 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,657 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,348 -0.08(-1.65%)
Sep 01, 2005 4.565 4.628 4.523 4.602 75,101 -0.01(-0.11%)
Aug 31, 2005 4.571 4.728 4.527 4.607 141,647 +0.06(+1.37%)
Aug 30, 2005 4.523 4.576 4.497 4.545 79,379 +0.03(+0.56%)
Aug 29, 2005 4.492 4.534 4.444 4.520 138,319 +0.05(+1.08%)
Aug 26, 2005 4.392 4.534 4.392 4.472 65,594 +0.05(+1.21%)
Aug 25, 2005 4.397 4.449 4.273 4.418 133,566 +0.07(+1.69%)
Aug 24, 2005 4.208 4.344 4.192 4.344 110,750 +0.14(+3.25%)
Aug 23, 2005 4.323 4.330 4.208 4.208 69,872 -0.11(-2.51%)
Aug 22, 2005 4.413 4.518 4.302 4.316 124,059 -0.11(-2.45%)
Aug 19, 2005 4.418 4.438 4.123 4.424 261,429 +0.04(+0.98%)
Aug 18, 2005 4.628 4.655 4.372 4.381 104,571 -0.22(-4.80%)
Aug 17, 2005 4.523 4.781 4.510 4.602 162,561 +0.01(+0.23%)
Aug 16, 2005 4.807 4.820 4.592 4.592 123,109 -0.23(-4.86%)
Aug 15, 2005 4.839 4.881 4.734 4.826 130,239 -0.04(-0.76%)
Aug 12, 2005 5.054 5.054 4.786 4.863 229,582 -0.19(-3.83%)
Aug 11, 2005 5.039 5.155 5.039 5.057 93,163 +0.00(+0.02%)
Aug 10, 2005 4.891 5.128 4.804 5.055 258,577 +0.14(+2.80%)
Aug 09, 2005 5.144 5.154 4.902 4.918 105,522 -0.22(-4.32%)
Aug 08, 2005 5.391 5.391 5.140 5.140 84,132 -0.23(-4.25%)
Aug 05, 2005 5.334 5.381 5.207 5.368 160,184 +0.03(+0.63%)
Aug 04, 2005 5.338 5.381 5.312 5.334 64,168 +0.02(+0.42%)
Aug 03, 2005 5.286 5.349 5.270 5.312 93,639 +0.04(+0.74%)
Aug 02, 2005 5.286 5.307 5.223 5.273 250,971 -0.04(-0.83%)
Aug 01, 2005 5.071 5.328 5.071 5.317 358,395 +0.25(+4.85%)
Jul 29, 2005 5.049 5.102 5.049 5.071 64,168 +0.01(+0.23%)
Jul 28, 2005 4.965 5.060 4.928 5.060 113,127 +0.12(+2.34%)
Jul 27, 2005 4.949 5.018 4.912 4.944 138,795 +0.00(+0.00%)
Jul 26, 2005 4.839 4.944 4.818 4.944 115,979 +0.13(+2.62%)
Jul 25, 2005 5.039 5.039 4.818 4.818 142,122 -0.13(-2.66%)
Jul 22, 2005 4.886 4.949 4.876 4.949 53,236 +0.09(+1.82%)
Jul 21, 2005 4.933 4.991 4.828 4.861 166,363 -0.07(-1.47%)
Jul 20, 2005 4.713 4.933 4.660 4.933 249,070 +0.33(+7.10%)
Jul 19, 2005 4.628 4.683 4.576 4.606 69,872 -0.03(-0.75%)
Jul 18, 2005 4.812 4.812 4.607 4.641 134,041 -0.08(-1.72%)
Jul 15, 2005 4.607 4.865 4.607 4.722 141,647 +0.14(+3.08%)
Jul 14, 2005 4.839 4.902 4.576 4.581 185,376 -0.29(-5.94%)
Jul 13, 2005 4.681 4.870 4.628 4.870 465,819 +0.22(+4.75%)
Jul 12, 2005 4.376 4.649 4.372 4.649 230,057 +0.29(+6.63%)
Jul 11, 2005 4.365 4.453 4.313 4.360 347,463 -0.01(-0.12%)
Jul 08, 2005 4.290 4.365 4.281 4.365 97,917 +0.07(+1.74%)
Jul 07, 2005 4.313 4.329 4.208 4.291 306,585 -0.05(-1.04%)
Jul 06, 2005 4.363 4.363 4.302 4.336 64,644 -0.02(-0.55%)
Jul 05, 2005 4.323 4.365 4.305 4.360 70,823 +0.02(+0.48%)
Jul 01, 2005 4.339 4.339 4.308 4.339 68,922 -0.01(-0.12%)
Jun 30, 2005 4.350 4.364 4.319 4.344 54,662 +0.01(+0.22%)
Jun 29, 2005 4.313 4.360 4.313 4.335 150,678 +0.01(+0.22%)
Jun 28, 2005 4.155 4.339 4.155 4.325 226,730 +0.13(+3.19%)
Jun 27, 2005 4.139 4.202 4.139 4.192 127,862 +0.08(+1.92%)
Jun 24, 2005 4.297 4.334 4.113 4.113 1,122,719 -0.20(-4.63%)
Jun 23, 2005 4.413 4.413 4.276 4.313 101,719 -0.08(-1.91%)
Jun 22, 2005 4.376 4.404 4.373 4.397 144,023 +0.02(+0.48%)
Jun 21, 2005 4.368 4.379 4.357 4.376 125,961 +0.02(+0.36%)
Jun 20, 2005 4.334 4.366 4.308 4.360 99,818 +0.02(+0.56%)
Jun 17, 2005 4.329 4.350 4.302 4.336 98,867 +0.01(+0.32%)
Jun 16, 2005 4.318 4.354 4.297 4.322 98,867 +0.01(+0.24%)
Jun 15, 2005 4.323 4.335 4.255 4.312 48,483 -0.00(-0.02%)
Jun 14, 2005 4.271 4.329 4.233 4.313 82,706 +0.05(+1.23%)
Jun 13, 2005 4.260 4.329 4.244 4.260 120,732 +0.00(+0.10%)
Jun 10, 2005 4.271 4.312 4.255 4.256 45,631 +0.00(+0.00%)
Jun 09, 2005 4.271 4.292 4.208 4.256 68,446 +0.00(+0.00%)
Jun 08, 2005 4.332 4.334 4.255 4.256 98,867 -0.07(-1.68%)
Jun 07, 2005 4.244 4.386 4.244 4.329 226,254 +0.09(+2.16%)
Jun 06, 2005 4.260 4.287 4.202 4.237 105,997 +0.09(+2.23%)
Jun 03, 2005 4.113 4.152 4.109 4.145 68,922 +0.06(+1.42%)
Jun 02, 2005 3.955 4.092 3.955 4.087 134,992 +0.14(+3.63%)
Jun 01, 2005 3.966 3.966 3.852 3.944 102,670 -0.01(-0.35%)
May 31, 2005 4.129 4.129 3.825 3.957 218,174 -0.18(-4.27%)
May 27, 2005 4.297 4.313 4.102 4.134 140,221 -0.15(-3.56%)
May 26, 2005 4.066 4.287 4.066 4.287 185,852 +0.19(+4.76%)
May 25, 2005 4.050 4.102 3.960 4.092 203,914 -0.12(-2.75%)
May 24, 2005 4.250 4.281 4.207 4.208 162,086 -0.03(-0.74%)
May 23, 2005 4.181 4.318 4.145 4.239 323,696 +0.06(+1.38%)
May 20, 2005 4.150 4.187 4.134 4.181 142,122 +0.03(+0.76%)
May 19, 2005 4.008 4.150 4.003 4.150 171,117 +0.15(+3.82%)
May 18, 2005 3.942 4.013 3.934 3.997 112,176 +0.06(+1.41%)
May 17, 2005 3.866 3.945 3.866 3.942 74,150 +0.06(+1.54%)
May 16, 2005 3.755 3.882 3.755 3.882 67,020 +0.15(+4.00%)
May 13, 2005 3.960 3.960 3.732 3.732 127,862 -0.22(-5.64%)
May 12, 2005 3.957 3.970 3.934 3.955 113,602 -0.00(-0.05%)
May 11, 2005 3.945 3.987 3.945 3.957 85,558 +0.02(+0.45%)
May 10, 2005 3.945 3.976 3.924 3.939 119,306 -0.03(-0.66%)
May 09, 2005 3.859 3.995 3.829 3.966 246,218 +0.11(+2.86%)
May 06, 2005 3.866 3.866 3.755 3.855 195,358 +0.12(+3.24%)
May 05, 2005 3.661 3.755 3.640 3.734 57,989 +0.08(+2.31%)
May 04, 2005 3.666 3.666 3.614 3.650 66,545 +0.00(+0.00%)
May 03, 2005 3.608 3.665 3.608 3.650 105,522 +0.04(+1.17%)
May 02, 2005 3.587 3.608 3.587 3.608 68,446 +0.04(+1.03%)
Apr 29, 2005 3.619 3.629 3.540 3.571 115,504 -0.02(-0.59%)
Apr 28, 2005 3.540 3.608 3.540 3.592 75,576 +0.06(+1.64%)
Apr 27, 2005 3.545 3.550 3.503 3.534 125,485 +0.00(+0.00%)
Apr 26, 2005 3.337 3.576 3.314 3.534 219,125 +0.20(+6.03%)
Apr 25, 2005 3.261 3.340 3.261 3.333 75,101 +0.08(+2.39%)
Apr 22, 2005 3.172 3.256 3.172 3.256 154,480 +0.09(+2.99%)
Apr 21, 2005 3.287 3.350 3.135 3.161 169,691 -0.12(-3.78%)
Apr 20, 2005 3.193 3.314 3.187 3.285 89,836 +0.10(+3.17%)
Apr 19, 2005 2.998 3.193 2.998 3.184 113,127 +0.15(+5.10%)
Apr 18, 2005 2.972 3.114 2.972 3.030 285,670 +0.22(+7.66%)
Apr 15, 2005 2.835 2.856 2.809 2.814 33,748 -0.02(-0.56%)
Apr 14, 2005 2.840 2.840 2.824 2.830 19,488 -0.01(-0.30%)
Apr 13, 2005 2.840 2.851 2.838 2.838 24,241 +0.00(+0.11%)
Apr 12, 2005 2.788 2.845 2.788 2.835 39,452 +0.05(+1.66%)
Apr 11, 2005 2.803 2.803 2.782 2.789 49,433 -0.01(-0.53%)
Apr 08, 2005 2.788 2.803 2.788 2.803 10,457 +0.02(+0.79%)
Apr 07, 2005 2.756 2.781 2.748 2.781 27,568 +0.03(+1.23%)
Apr 06, 2005 2.782 2.782 2.748 2.748 29,470 -0.03(-1.25%)
Apr 05, 2005 2.835 2.840 2.782 2.782 16,636 -0.05(-1.67%)
Apr 04, 2005 2.793 2.835 2.793 2.830 32,322 +0.03(+0.94%)
Apr 01, 2005 2.798 2.804 2.793 2.803 23,290 +0.02(+0.57%)
Mar 31, 2005 2.788 2.809 2.782 2.788 62,267 +0.00(+0.00%)
Mar 30, 2005 2.788 2.798 2.782 2.788 74,150 +0.01(+0.19%)
Mar 29, 2005 2.798 2.803 2.782 2.782 19,488 -0.02(-0.75%)
Mar 28, 2005 2.824 2.824 2.788 2.803 63,693 -0.03(-1.11%)
Mar 24, 2005 2.882 2.882 2.824 2.835 73,200 -0.05(-1.82%)
Mar 23, 2005 2.940 2.940 2.882 2.887 77,002 -0.06(-1.96%)
Mar 22, 2005 2.982 2.982 2.940 2.945 87,935 -0.05(-1.75%)
Mar 21, 2005 2.956 2.998 2.935 2.998 72,249 +0.05(+1.79%)
Mar 18, 2005 2.956 2.965 2.945 2.945 105,997 -0.02(-0.53%)
Mar 17, 2005 2.987 2.987 2.961 2.961 16,161 -0.03(-0.92%)
Mar 16, 2005 3.114 3.114 2.987 2.988 71,298 -0.14(-4.34%)
Mar 15, 2005 3.150 3.150 3.098 3.124 62,742 -0.05(-1.49%)
Mar 14, 2005 3.118 3.174 3.118 3.172 84,607 +0.06(+1.86%)
Mar 11, 2005 3.124 3.126 3.098 3.114 24,241 -0.01(-0.34%)
Mar 10, 2005 3.124 3.124 3.119 3.124 13,309 +0.00(+0.00%)
Mar 09, 2005 3.135 3.140 3.124 3.124 18,537 -0.02(-0.50%)
Mar 08, 2005 3.173 3.173 3.125 3.140 29,945 -0.03(-1.03%)
Mar 07, 2005 3.182 3.182 3.145 3.173 49,433 -0.00(-0.13%)
Mar 04, 2005 3.119 3.177 3.119 3.177 38,976 +0.06(+1.86%)
Mar 03, 2005 3.093 3.119 3.093 3.119 37,075 +0.03(+0.85%)
Mar 02, 2005 3.027 3.093 3.027 3.093 36,124 +0.07(+2.15%)
Mar 01, 2005 2.977 3.030 2.977 3.027 36,124 +0.05(+1.59%)
Feb 28, 2005 2.987 2.993 2.961 2.980 37,550 -0.02(-0.77%)
Feb 25, 2005 2.993 3.019 2.993 3.003 30,896 +0.00(+0.00%)
Feb 24, 2005 2.956 3.013 2.956 3.003 31,846 +0.03(+0.99%)
Feb 23, 2005 2.951 2.974 2.951 2.974 13,309 +0.02(+0.75%)
Feb 22, 2005 2.966 2.966 2.951 2.952 20,914 -0.00(-0.14%)
Feb 18, 2005 2.956 2.963 2.956 2.956 25,192 -0.01(-0.35%)
Feb 17, 2005 2.956 2.987 2.956 2.966 33,748 +0.01(+0.32%)
Feb 16, 2005 2.965 2.966 2.947 2.957 38,501 -0.01(-0.28%)
Feb 15, 2005 3.014 3.014 2.951 2.965 40,878 -0.06(-1.95%)
Feb 14, 2005 3.045 3.045 2.999 3.024 14,259 -0.01(-0.35%)
Feb 11, 2005 2.946 3.035 2.946 3.035 39,452 +0.09(+3.00%)
Feb 10, 2005 3.003 3.003 2.935 2.946 44,680 -0.05(-1.72%)
Feb 09, 2005 2.930 3.023 2.930 2.998 73,200 +0.05(+1.79%)
Feb 08, 2005 2.972 2.972 2.903 2.945 83,181 -0.03(-0.89%)
Feb 07, 2005 2.961 2.996 2.945 2.972 72,724 +0.01(+0.39%)
Feb 04, 2005 3.156 3.156 2.914 2.960 311,813 -0.40(-11.92%)
Feb 03, 2005 3.261 3.392 3.261 3.361 66,545 +0.10(+3.06%)
Feb 02, 2005 3.287 3.335 3.261 3.261 78,904 +0.00(+0.00%)
Feb 01, 2005 3.261 3.261 3.182 3.261 111,226 +0.13(+4.10%)
Jan 31, 2005 3.077 3.156 3.077 3.133 54,662 +0.09(+3.08%)
Jan 28, 2005 3.024 3.072 3.024 3.039 24,241 +0.04(+1.37%)
Jan 27, 2005 3.040 3.051 2.987 2.998 17,587 -0.04(-1.38%)
Jan 26, 2005 3.049 3.051 3.040 3.040 13,784 +0.02(+0.56%)
Jan 25, 2005 2.914 3.023 2.898 3.023 80,805 +0.09(+3.01%)
Jan 24, 2005 2.924 2.971 2.909 2.935 52,285 -0.02(-0.53%)
Jan 21, 2005 2.972 2.972 2.938 2.951 18,537 +0.00(+0.00%)
Jan 20, 2005 2.966 2.971 2.945 2.951 12,833 +0.01(+0.18%)
Jan 19, 2005 2.951 2.966 2.877 2.945 48,958 -0.03(-0.89%)
Jan 18, 2005 2.961 2.972 2.959 2.972 17,587 +0.03(+0.89%)
Jan 14, 2005 2.866 2.945 2.845 2.945 19,963 +0.08(+2.75%)
Jan 13, 2005 2.951 3.024 2.845 2.866 33,748 -0.11(-3.54%)
Jan 12, 2005 2.977 2.977 2.919 2.972 15,210 -0.01(-0.18%)
Jan 11, 2005 3.048 3.051 2.946 2.977 35,174 -0.06(-2.01%)
Jan 10, 2005 2.925 3.048 2.925 3.038 61,317 +0.11(+3.85%)
Jan 07, 2005 2.841 2.971 2.841 2.925 37,550 +0.11(+3.77%)
Jan 06, 2005 2.856 2.918 2.819 2.819 74,150 -0.03(-1.11%)
Jan 05, 2005 2.824 2.866 2.788 2.851 32,322 +0.01(+0.33%)
Jan 04, 2005 3.156 3.156 2.841 2.841 134,041 -0.33(-10.27%)
Jan 03, 2005 3.150 3.208 3.124 3.166 31,846 +0.01(+0.47%)
Dec 31, 2004 3.161 3.179 3.150 3.152 2,376 -0.01(-0.20%)
Dec 30, 2004 3.168 3.198 3.156 3.158 27,093 -0.00(-0.07%)
Dec 29, 2004 3.152 3.177 3.152 3.160 14,735 +0.01(+0.27%)
Dec 28, 2004 3.271 3.271 3.137 3.152 51,810 -0.13(-4.07%)
Dec 27, 2004 3.261 3.287 3.235 3.285 82,706 +0.05(+1.63%)
Dec 23, 2004 3.229 3.261 3.219 3.233 20,439 +0.01(+0.42%)
Dec 22, 2004 3.208 3.365 3.198 3.219 83,181 +0.09(+2.86%)
Dec 21, 2004 3.103 3.157 3.077 3.129 26,618 +0.04(+1.36%)
Dec 20, 2004 3.103 3.103 3.051 3.087 19,488 +0.04(+1.21%)
Dec 17, 2004 3.061 3.061 2.952 3.051 53,711 -0.02(-0.75%)
Dec 16, 2004 2.947 3.097 2.866 3.074 61,792 +0.10(+3.43%)
Dec 15, 2004 2.998 2.998 2.946 2.972 60,366 -0.01(-0.35%)
Dec 14, 2004 3.024 3.114 2.945 2.982 68,446 -0.02(-0.53%)
Dec 13, 2004 2.998 3.095 2.880 2.998 106,948 +1.51(+100.88%)
Dec 10, 2004 1.446 1.499 1.440 1.492 54,187 +0.04(+2.72%)
Dec 09, 2004 1.475 1.475 1.433 1.453 67,496 -0.03(-1.95%)
Dec 08, 2004 1.437 1.482 1.437 1.482 68,446 +0.05(+3.39%)
Dec 07, 2004 1.492 1.492 1.433 1.433 74,150 -0.07(-4.39%)
Dec 06, 2004 1.531 1.538 1.492 1.499 57,989 -0.03(-1.72%)
Dec 03, 2004 1.473 1.546 1.473 1.525 68,446 +0.05(+3.57%)
Dec 02, 2004 1.503 1.503 1.473 1.473 45,631 -0.03(-1.75%)
Dec 01, 2004 1.508 1.532 1.499 1.499 130,239 -0.00(-0.28%)
Nov 30, 2004 1.508 1.516 1.498 1.503 52,285 +0.00(+0.02%)
Nov 29, 2004 1.486 1.503 1.486 1.503 35,174 +0.01(+0.47%)
Nov 26, 2004 1.499 1.500 1.483 1.496 116,930 +0.02(+1.12%)
Nov 24, 2004 1.466 1.487 1.452 1.479 57,039 +0.02(+1.35%)
Nov 23, 2004 1.491 1.524 1.460 1.460 148,301 -0.03(-2.12%)
Nov 22, 2004 1.453 1.492 1.446 1.491 129,288 +0.04(+2.62%)
Nov 19, 2004 1.453 1.454 1.440 1.453 62,742 -0.00(-0.18%)
Nov 18, 2004 1.450 1.461 1.447 1.456 27,568 +0.00(+0.20%)
Nov 17, 2004 1.427 1.453 1.427 1.453 188,228 +0.03(+1.83%)
Nov 16, 2004 1.446 1.446 1.385 1.427 129,288 +0.00(+0.20%)
Nov 15, 2004 1.321 1.450 1.321 1.424 310,862 +0.12(+9.26%)
Nov 12, 2004 1.279 1.312 1.263 1.303 184,426 +0.07(+5.99%)
Nov 11, 2004 1.203 1.229 1.203 1.229 63,693 +0.03(+2.16%)
Nov 10, 2004 1.223 1.223 1.190 1.203 53,236 -0.02(-1.93%)
Nov 09, 2004 1.228 1.228 1.208 1.227 31,371 -0.01(-0.62%)
Nov 08, 2004 1.239 1.256 1.208 1.235 59,891 -0.00(-0.13%)
Nov 05, 2004 1.247 1.247 1.214 1.236 73,200 -0.02(-1.24%)
Nov 04, 2004 1.289 1.294 1.252 1.252 70,348 -0.04(-3.06%)
Nov 03, 2004 1.315 1.315 1.275 1.291 103,620 +0.03(+2.29%)
Nov 02, 2004 1.273 1.273 1.250 1.262 37,075 -0.02(-1.23%)
Nov 01, 2004 1.281 1.293 1.276 1.278 42,779 -0.01(-0.82%)
Oct 29, 2004 1.319 1.319 1.279 1.289 88,410 -0.04(-2.78%)
Oct 28, 2004 1.371 1.373 1.325 1.325 33,272 -0.04(-2.89%)
Oct 27, 2004 1.394 1.394 1.332 1.365 75,101 -0.01(-0.67%)
Oct 26, 2004 1.326 1.378 1.326 1.374 104,571 +0.05(+3.65%)
Oct 25, 2004 1.311 1.331 1.303 1.326 66,545 +0.02(+1.55%)
Oct 22, 2004 1.270 1.308 1.270 1.305 110,275 +0.04(+3.31%)
Oct 21, 2004 1.262 1.282 1.262 1.264 37,075 +0.00(+0.13%)
Oct 20, 2004 1.262 1.262 1.255 1.262 22,815 +0.00(+0.19%)
Oct 19, 2004 1.256 1.262 1.249 1.260 34,223 +0.01(+0.42%)
Oct 18, 2004 1.247 1.257 1.247 1.254 61,792 +0.00(+0.21%)
Oct 15, 2004 1.260 1.260 1.252 1.252 26,618 -0.01(-0.83%)
Oct 14, 2004 1.279 1.289 1.254 1.262 81,756 +0.01(+0.52%)
Oct 13, 2004 1.262 1.262 1.242 1.256 18,062 -0.01(-1.04%)
Oct 12, 2004 1.269 1.269 1.269 1.269 3,802 +0.01(+0.52%)
Oct 11, 2004 1.241 1.269 1.241 1.262 27,568 +0.03(+2.13%)
Oct 08, 2004 1.236 1.243 1.223 1.236 19,963 +0.01(+0.53%)
Oct 07, 2004 1.236 1.236 1.229 1.229 4,753 -0.01(-0.95%)
Oct 06, 2004 1.210 1.243 1.210 1.241 32,322 +0.04(+2.94%)
Oct 05, 2004 1.200 1.206 1.193 1.206 16,161 +0.00(+0.00%)
Oct 04, 2004 1.215 1.223 1.183 1.206 38,026 -0.00(-0.33%)
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.