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 )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2005 3.192 3.274 3.192 3.250 52,686 +0.10(+3.08%)
Jan 28, 2005 3.138 3.187 3.138 3.153 23,365 +0.04(+1.37%)
Jan 27, 2005 3.154 3.165 3.099 3.110 16,951 -0.04(-1.38%)
Jan 26, 2005 3.164 3.165 3.154 3.154 13,286 +0.02(+0.56%)
Jan 25, 2005 3.023 3.137 3.007 3.137 77,884 +0.09(+3.01%)
Jan 24, 2005 3.034 3.082 3.018 3.045 50,396 -0.02(-0.53%)
Jan 21, 2005 3.083 3.083 3.048 3.061 17,867 +0.00(+0.00%)
Jan 20, 2005 3.078 3.082 3.056 3.061 12,369 +0.01(+0.18%)
Jan 19, 2005 3.061 3.078 2.985 3.056 47,189 -0.03(-0.89%)
Jan 18, 2005 3.072 3.083 3.070 3.083 16,951 +0.03(+0.89%)
Jan 14, 2005 2.974 3.056 2.952 3.056 19,242 +0.08(+2.75%)
Jan 13, 2005 3.061 3.138 2.952 2.974 32,528 -0.11(-3.54%)
Jan 12, 2005 3.089 3.089 3.029 3.083 14,660 -0.01(-0.18%)
Jan 11, 2005 3.163 3.165 3.057 3.089 33,902 -0.06(-2.01%)
Jan 10, 2005 3.035 3.163 3.035 3.152 59,100 +0.12(+3.85%)
Jan 07, 2005 2.948 3.082 2.948 3.035 36,193 +0.11(+3.77%)
Jan 06, 2005 2.963 3.027 2.925 2.925 71,470 -0.03(-1.11%)
Jan 05, 2005 2.930 2.974 2.892 2.958 31,153 +0.01(+0.33%)
Jan 04, 2005 3.274 3.274 2.948 2.948 129,197 -0.34(-10.27%)
Jan 03, 2005 3.269 3.329 3.241 3.285 30,695 +0.02(+0.47%)
Dec 31, 2004 3.280 3.298 3.269 3.270 2,290 -0.01(-0.20%)
Dec 30, 2004 3.287 3.318 3.274 3.276 26,114 -0.00(-0.07%)
Dec 29, 2004 3.270 3.296 3.270 3.278 14,202 +0.01(+0.27%)
Dec 28, 2004 3.394 3.394 3.254 3.270 49,937 -0.14(-4.07%)
Dec 27, 2004 3.383 3.410 3.356 3.408 79,717 +0.05(+1.63%)
Dec 23, 2004 3.350 3.383 3.340 3.354 19,700 +0.01(+0.42%)
Dec 22, 2004 3.329 3.491 3.318 3.340 80,175 +0.09(+2.86%)
Dec 21, 2004 3.220 3.275 3.192 3.247 25,656 +0.04(+1.36%)
Dec 20, 2004 3.220 3.220 3.165 3.203 18,783 +0.04(+1.21%)
Dec 17, 2004 3.176 3.176 3.062 3.165 51,770 -0.02(-0.75%)
Dec 16, 2004 3.058 3.213 2.974 3.189 59,558 +0.11(+3.43%)
Dec 15, 2004 3.110 3.110 3.057 3.083 58,184 -0.01(-0.35%)
Dec 14, 2004 3.138 3.230 3.056 3.094 65,973 -0.02(-0.53%)
Dec 13, 2004 3.110 3.211 2.988 3.110 103,082 +1.56(+100.88%)
Dec 10, 2004 1.501 1.555 1.494 1.548 52,228 +0.04(+2.72%)
Dec 09, 2004 1.531 1.531 1.487 1.507 65,056 -0.03(-1.95%)
Dec 08, 2004 1.491 1.537 1.491 1.537 65,973 +0.05(+3.39%)
Dec 07, 2004 1.548 1.548 1.487 1.487 71,470 -0.07(-4.39%)
Dec 06, 2004 1.588 1.596 1.548 1.555 55,893 -0.03(-1.72%)
Dec 03, 2004 1.528 1.604 1.528 1.582 65,973 +0.05(+3.57%)
Dec 02, 2004 1.560 1.560 1.528 1.528 43,982 -0.03(-1.75%)
Dec 01, 2004 1.564 1.589 1.555 1.555 125,532 -0.00(-0.28%)
Nov 30, 2004 1.565 1.573 1.554 1.560 50,396 +0.00(+0.02%)
Nov 29, 2004 1.542 1.559 1.542 1.559 33,902 +0.01(+0.47%)
Nov 26, 2004 1.555 1.557 1.539 1.552 112,703 +0.02(+1.12%)
Nov 24, 2004 1.521 1.543 1.506 1.535 54,977 +0.02(+1.35%)
Nov 23, 2004 1.547 1.581 1.514 1.514 142,941 -0.03(-2.12%)
Nov 22, 2004 1.507 1.548 1.501 1.547 124,615 +0.04(+2.62%)
Nov 19, 2004 1.507 1.509 1.494 1.507 60,475 -0.00(-0.18%)
Nov 18, 2004 1.505 1.516 1.501 1.510 26,572 +0.00(+0.20%)
Nov 17, 2004 1.480 1.507 1.480 1.507 181,425 +0.03(+1.82%)
Nov 16, 2004 1.501 1.501 1.437 1.480 124,615 +0.00(+0.20%)
Nov 15, 2004 1.371 1.505 1.371 1.477 299,627 +0.13(+9.26%)
Nov 12, 2004 1.327 1.361 1.310 1.352 177,760 +0.08(+5.99%)
Nov 11, 2004 1.248 1.276 1.248 1.276 61,391 +0.03(+2.16%)
Nov 10, 2004 1.269 1.269 1.235 1.249 51,312 -0.02(-1.93%)
Nov 09, 2004 1.274 1.274 1.254 1.273 30,237 -0.01(-0.62%)
Nov 08, 2004 1.285 1.303 1.253 1.281 57,726 -0.00(-0.13%)
Nov 05, 2004 1.293 1.293 1.260 1.283 70,554 -0.02(-1.24%)
Nov 04, 2004 1.338 1.342 1.299 1.299 67,805 -0.04(-3.06%)
Nov 03, 2004 1.364 1.364 1.323 1.340 99,875 +0.03(+2.29%)
Nov 02, 2004 1.321 1.321 1.297 1.310 35,735 -0.02(-1.23%)
Nov 01, 2004 1.329 1.341 1.324 1.326 41,233 -0.01(-0.82%)
Oct 29, 2004 1.368 1.368 1.327 1.337 85,215 -0.04(-2.78%)
Oct 28, 2004 1.423 1.424 1.375 1.375 32,070 -0.04(-2.89%)
Oct 27, 2004 1.446 1.446 1.382 1.416 72,387 -0.01(-0.67%)
Oct 26, 2004 1.375 1.430 1.375 1.426 100,792 +0.05(+3.65%)
Oct 25, 2004 1.360 1.381 1.352 1.375 64,140 +0.02(+1.55%)
Oct 22, 2004 1.318 1.357 1.318 1.354 106,289 +0.04(+3.31%)
Oct 21, 2004 1.309 1.330 1.309 1.311 35,735 +0.00(+0.13%)
Oct 20, 2004 1.310 1.310 1.302 1.309 21,991 +0.00(+0.19%)
Oct 19, 2004 1.303 1.309 1.296 1.307 32,986 +0.01(+0.42%)
Oct 18, 2004 1.293 1.304 1.293 1.301 59,558 +0.00(+0.21%)
Oct 15, 2004 1.307 1.307 1.299 1.299 25,656 -0.01(-0.83%)
Oct 14, 2004 1.327 1.337 1.301 1.310 78,801 +0.01(+0.52%)
Oct 13, 2004 1.310 1.310 1.288 1.303 17,409 -0.01(-1.04%)
Oct 12, 2004 1.316 1.316 1.316 1.316 3,665 +0.01(+0.52%)
Oct 11, 2004 1.288 1.316 1.288 1.310 26,572 +0.03(+2.13%)
Oct 08, 2004 1.282 1.289 1.269 1.282 19,242 +0.01(+0.53%)
Oct 07, 2004 1.282 1.282 1.276 1.276 4,581 -0.01(-0.95%)
Oct 06, 2004 1.255 1.289 1.255 1.288 31,153 +0.04(+2.94%)
Oct 05, 2004 1.246 1.251 1.237 1.251 15,576 +0.00(+0.00%)
Oct 04, 2004 1.261 1.269 1.228 1.251 36,651 -0.00(-0.33%)
Oct 01, 2004 1.246 1.255 1.246 1.255 30,237 +0.01(+0.77%)
Sep 30, 2004 1.247 1.247 1.237 1.246 36,651 +0.01(+0.44%)
Sep 29, 2004 1.235 1.240 1.233 1.240 22,907 +0.01(+0.44%)
Sep 28, 2004 1.214 1.235 1.214 1.235 30,237 +0.03(+2.26%)
Sep 27, 2004 1.202 1.214 1.202 1.207 32,986 +0.00(+0.34%)
Sep 24, 2004 1.207 1.207 1.203 1.203 6,414 -0.01(-0.90%)
Sep 23, 2004 1.209 1.214 1.209 1.214 4,581 +0.00(+0.34%)
Sep 22, 2004 1.210 1.210 1.210 1.210 916 -0.00(-0.31%)
Sep 21, 2004 1.207 1.214 1.207 1.214 5,497 -0.01(-0.47%)
Sep 20, 2004 1.217 1.220 1.211 1.220 10,995 -0.00(-0.33%)
Sep 17, 2004 1.221 1.228 1.221 1.224 13,744 -0.00(-0.33%)
Sep 16, 2004 1.224 1.228 1.224 1.228 15,576 +0.01(+0.56%)
Sep 15, 2004 1.209 1.221 1.206 1.221 28,405 +0.01(+1.24%)
Sep 14, 2004 1.211 1.211 1.202 1.206 21,074 -0.01(-0.90%)
Sep 13, 2004 1.214 1.221 1.214 1.217 9,162 +0.01(+0.90%)
Sep 10, 2004 1.206 1.210 1.205 1.206 9,162 -0.01(-0.45%)
Sep 09, 2004 1.210 1.214 1.207 1.211 5,497 -0.00(-0.22%)
Sep 08, 2004 1.211 1.220 1.200 1.214 24,739 +0.01(+0.91%)
Sep 07, 2004 1.184 1.207 1.184 1.203 11,911 +0.01(+1.14%)
Sep 03, 2004 1.195 1.195 1.190 1.190 11,911 -0.01(-0.46%)
Sep 02, 2004 1.193 1.200 1.185 1.195 14,660 +0.01(+0.69%)
Sep 01, 2004 1.194 1.194 1.181 1.187 67,805 -0.00(-0.11%)
Aug 31, 2004 1.195 1.199 1.188 1.188 11,911 -0.01(-1.13%)
Aug 30, 2004 1.200 1.202 1.196 1.202 9,162 -0.01(-0.45%)
Aug 27, 2004 1.190 1.213 1.183 1.207 27,488 +0.01(+0.91%)
Aug 26, 2004 1.200 1.207 1.195 1.196 15,576 -0.00(-0.34%)
Aug 25, 2004 1.199 1.200 1.196 1.200 11,911 -0.00(-0.23%)
Aug 24, 2004 1.214 1.214 1.199 1.203 49,479 -0.01(-0.90%)
Aug 23, 2004 1.224 1.224 1.214 1.214 9,162 -0.01(-1.11%)
Aug 20, 2004 1.228 1.228 1.228 1.228 5,497 +0.00(+0.00%)
Aug 19, 2004 1.226 1.228 1.226 1.228 6,414 +0.00(+0.11%)
Aug 18, 2004 1.221 1.226 1.217 1.226 6,414 -0.00(-0.11%)
Aug 17, 2004 1.228 1.235 1.221 1.228 40,316 +0.01(+0.42%)
Aug 16, 2004 1.232 1.232 1.222 1.223 15,576 -0.01(-0.42%)
Aug 13, 2004 1.230 1.235 1.224 1.228 19,242 +0.00(+0.33%)
Aug 12, 2004 1.221 1.228 1.218 1.224 13,744 -0.00(-0.33%)
Aug 11, 2004 1.228 1.228 1.221 1.228 10,995 +0.01(+0.56%)
Aug 10, 2004 1.221 1.228 1.214 1.221 26,572 +0.01(+0.56%)
Aug 09, 2004 1.207 1.214 1.206 1.214 8,246 +0.00(+0.00%)
Aug 06, 2004 1.207 1.221 1.207 1.214 6,414 +0.00(+0.00%)
Aug 05, 2004 1.217 1.222 1.214 1.214 15,576 -0.01(-0.56%)
Aug 04, 2004 1.217 1.241 1.217 1.221 30,237 +0.00(+0.34%)
Aug 03, 2004 1.217 1.217 1.217 1.217 1,832 +0.01(+0.56%)
Aug 02, 2004 1.217 1.217 1.203 1.210 17,409 -0.01(-0.89%)
Jul 30, 2004 1.200 1.221 1.195 1.221 10,079 +0.02(+1.70%)
Jul 29, 2004 1.179 1.200 1.153 1.200 29,321 +0.02(+1.31%)
Jul 28, 2004 1.184 1.185 1.180 1.185 27,488 +0.01(+0.65%)
Jul 27, 2004 1.175 1.181 1.175 1.177 3,665 +0.00(+0.35%)
Jul 26, 2004 1.173 1.173 1.173 1.173 21,991 -0.01(-0.51%)
Jul 23, 2004 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Jul 22, 2004 1.173 1.179 1.173 1.179 3,665 +0.00(+0.05%)
Jul 21, 2004 1.184 1.191 1.173 1.179 30,237 +0.00(+0.12%)
Jul 20, 2004 1.184 1.184 1.166 1.177 40,316 -0.01(-0.58%)
Jul 19, 2004 1.203 1.203 1.173 1.184 30,237 -0.02(-1.48%)
Jul 16, 2004 1.200 1.226 1.187 1.202 200,667 +0.03(+2.44%)
Jul 15, 2004 1.166 1.177 1.166 1.173 12,828 +0.00(+0.00%)
Jul 14, 2004 1.179 1.187 1.166 1.173 32,070 -0.01(-0.46%)
Jul 13, 2004 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Jul 12, 2004 1.190 1.190 1.179 1.179 10,079 -0.02(-1.59%)
Jul 09, 2004 1.199 1.199 1.195 1.198 17,409 -0.00(-0.11%)
Jul 08, 2004 1.199 1.205 1.199 1.199 23,823 +0.00(+0.00%)
Jul 07, 2004 1.200 1.207 1.199 1.199 25,656 -0.01(-0.68%)
Jul 06, 2004 1.226 1.226 1.207 1.207 27,488 -0.01(-1.12%)
Jul 02, 2004 1.227 1.228 1.221 1.221 19,242 +0.01(+0.56%)
Jul 01, 2004 1.207 1.221 1.207 1.214 22,907 +0.01(+0.56%)
Jun 30, 2004 1.206 1.207 1.202 1.207 16,493 +0.01(+0.57%)
Jun 29, 2004 1.198 1.207 1.192 1.200 41,233 +0.01(+0.73%)
Jun 28, 2004 1.199 1.199 1.183 1.192 14,660 -0.01(-0.61%)
Jun 25, 2004 1.200 1.214 1.194 1.199 45,814 -0.01(-0.54%)
Jun 24, 2004 1.214 1.220 1.202 1.206 21,074 -0.02(-1.25%)
Jun 23, 2004 1.223 1.223 1.221 1.221 32,986 -0.01(-0.45%)
Jun 22, 2004 1.232 1.233 1.224 1.226 17,409 -0.00(-0.11%)
Jun 21, 2004 1.185 1.240 1.185 1.228 69,638 +0.05(+4.17%)
Jun 18, 2004 1.189 1.195 1.179 1.179 30,237 -0.01(-1.10%)
Jun 17, 2004 1.173 1.192 1.173 1.192 16,493 +0.03(+2.18%)
Jun 16, 2004 1.165 1.173 1.160 1.166 15,576 +0.01(+0.59%)
Jun 15, 2004 1.162 1.164 1.158 1.160 26,572 -0.01(-0.75%)
Jun 14, 2004 1.190 1.190 1.168 1.168 19,242 -0.01(-1.22%)
Jun 10, 2004 1.167 1.183 1.167 1.183 10,995 +0.01(+1.05%)
Jun 09, 2004 1.179 1.179 1.169 1.170 15,576 -0.00(-0.35%)
Jun 08, 2004 1.164 1.175 1.161 1.175 53,144 +0.02(+1.41%)
Jun 07, 2004 1.160 1.160 1.147 1.158 11,911 +0.00(+0.33%)
Jun 04, 2004 1.162 1.166 1.147 1.154 42,149 -0.00(-0.21%)
Jun 03, 2004 1.138 1.159 1.123 1.157 78,801 +0.02(+1.56%)
Jun 02, 2004 1.163 1.163 1.139 1.139 40,316 -0.03(-2.29%)
Jun 01, 2004 1.149 1.166 1.146 1.166 14,660 +0.02(+1.69%)
May 28, 2004 1.151 1.151 1.146 1.146 13,744 +0.00(+0.05%)
May 27, 2004 1.134 1.146 1.134 1.146 18,325 +0.01(+0.72%)
May 26, 2004 1.140 1.147 1.135 1.138 18,325 -0.00(-0.36%)
May 25, 2004 1.143 1.143 1.135 1.142 13,744 -0.01(-0.59%)
May 24, 2004 1.145 1.150 1.142 1.149 41,233 +0.01(+0.60%)
May 21, 2004 1.150 1.152 1.134 1.142 52,228 -0.01(-1.23%)
May 20, 2004 1.166 1.166 1.156 1.156 44,898 -0.01(-0.89%)
May 19, 2004 1.170 1.177 1.166 1.166 21,991 +0.00(+0.12%)
May 18, 2004 1.173 1.175 1.165 1.165 18,325 -0.01(-1.04%)
May 17, 2004 1.170 1.177 1.169 1.177 23,823 +0.01(+0.94%)
May 14, 2004 1.180 1.180 1.166 1.166 48,563 -0.01(-0.58%)
May 13, 2004 1.173 1.173 1.166 1.173 21,991 -0.00(-0.35%)
May 12, 2004 1.181 1.190 1.177 1.177 23,823 +0.00(+0.23%)
May 11, 2004 1.181 1.181 1.175 1.175 12,828 -0.01(-1.03%)
May 10, 2004 1.168 1.187 1.166 1.187 29,321 +0.02(+1.64%)
May 07, 2004 1.168 1.172 1.165 1.168 16,493 -0.00(-0.35%)
May 06, 2004 1.173 1.173 1.161 1.172 17,409 -0.00(-0.12%)
May 05, 2004 1.162 1.173 1.162 1.173 13,744 +0.02(+1.37%)
May 04, 2004 1.157 1.160 1.151 1.157 32,070 +0.01(+0.64%)
May 03, 2004 1.139 1.150 1.139 1.150 20,158 +0.02(+1.44%)
Apr 30, 2004 1.132 1.136 1.132 1.134 40,316 -0.01(-0.48%)
Apr 29, 2004 1.180 1.180 1.139 1.139 20,158 -0.05(-4.02%)
Apr 28, 2004 1.184 1.200 1.183 1.187 24,739 +0.00(+0.25%)
Apr 27, 2004 1.166 1.194 1.166 1.184 45,814 +0.01(+1.02%)
Apr 26, 2004 1.180 1.180 1.172 1.172 26,572 -0.00(-0.12%)
Apr 23, 2004 1.173 1.180 1.173 1.173 25,656 +0.01(+0.58%)
Apr 22, 2004 1.173 1.183 1.160 1.166 80,633 -0.01(-1.16%)
Apr 21, 2004 1.216 1.221 1.165 1.180 108,122 -0.04(-2.92%)
Apr 20, 2004 1.241 1.241 1.206 1.216 210,747 -0.01(-0.78%)
Apr 19, 2004 1.228 1.269 1.187 1.225 495,714 +0.15(+13.96%)
Apr 16, 2004 1.070 1.075 1.070 1.075 36,651 +0.00(+0.00%)
Apr 15, 2004 1.087 1.087 1.075 1.075 7,330 -0.01(-0.51%)
Apr 14, 2004 1.075 1.098 1.037 1.080 121,866 +0.00(+0.00%)
Apr 13, 2004 1.071 1.089 1.068 1.080 37,567 +0.01(+0.71%)
Apr 12, 2004 1.048 1.081 1.048 1.073 45,814 +0.02(+1.86%)
Apr 08, 2004 1.057 1.057 1.045 1.053 4,581 -0.01(-0.51%)
Apr 07, 2004 1.059 1.059 1.052 1.059 41,233 -0.02(-2.27%)
Apr 06, 2004 1.064 1.083 1.064 1.083 95,294 -0.00(-0.13%)
Apr 05, 2004 1.053 1.085 1.050 1.085 56,810 +0.03(+2.40%)
Apr 02, 2004 1.043 1.059 1.034 1.059 56,810 +0.02(+1.76%)
Apr 01, 2004 1.016 1.041 1.016 1.041 50,396 +0.02(+2.42%)
Mar 31, 2004 1.023 1.025 1.016 1.016 28,405 -0.01(-1.33%)
Mar 30, 2004 1.030 1.030 1.019 1.030 22,907 +0.01(+1.34%)
Mar 29, 2004 1.030 1.030 1.016 1.016 18,325 -0.01(-0.80%)
Mar 26, 2004 1.020 1.030 1.020 1.025 7,330 +0.00(+0.13%)
Mar 25, 2004 1.016 1.037 1.016 1.023 17,409 +0.01(+0.67%)
Mar 24, 2004 1.022 1.022 1.016 1.016 8,246 -0.01(-0.67%)
Mar 23, 2004 1.023 1.030 1.023 1.023 13,744 -0.01(-0.66%)
Mar 22, 2004 1.042 1.050 1.030 1.030 21,991 -0.02(-1.82%)
Mar 19, 2004 1.044 1.050 1.044 1.049 22,907 +0.01(+1.18%)
Mar 18, 2004 1.044 1.044 1.037 1.037 5,497 +0.00(+0.00%)
Mar 17, 2004 1.037 1.037 1.037 1.037 8,246 -0.01(-0.52%)
Mar 16, 2004 1.023 1.042 1.023 1.042 54,977 +0.03(+2.55%)
Mar 15, 2004 1.003 1.023 0.9972 1.016 32,986 +0.02(+2.03%)
Mar 12, 2004 1.014 1.015 0.9961 0.9961 36,651 -0.01(-1.19%)
Mar 11, 2004 1.010 1.014 1.008 1.008 28,405 -0.00(-0.13%)
Mar 10, 2004 1.010 1.016 1.003 1.010 16,493 -0.01(-1.07%)
Mar 09, 2004 1.016 1.030 1.010 1.020 43,982 +0.00(+0.40%)
Mar 08, 2004 1.044 1.044 1.003 1.016 67,805 -0.02(-1.97%)
Mar 05, 2004 1.030 1.037 1.025 1.037 16,493 +0.01(+0.66%)
Mar 04, 2004 1.004 1.030 1.004 1.030 54,061 +0.03(+2.72%)
Mar 03, 2004 0.9945 1.003 0.9945 1.003 42,149 +0.01(+0.82%)
Mar 02, 2004 0.9945 0.9945 0.9877 0.9945 31,153 +0.00(+0.00%)
Mar 01, 2004 1.0000 1.002 0.9945 0.9945 10,079 +0.00(+0.14%)
Feb 27, 2004 0.9626 0.9931 0.9626 0.9931 35,735 +0.03(+3.17%)
Feb 26, 2004 1.016 1.016 0.9563 0.9626 76,052 -0.05(-4.65%)
Feb 25, 2004 1.003 1.010 1.003 1.010 5,497 -0.01(-0.67%)
Feb 24, 2004 1.007 1.030 1.003 1.016 21,991 +0.00(+0.27%)
Feb 23, 2004 1.010 1.023 1.010 1.014 66,889 +0.01(+1.09%)
Feb 20, 2004 1.016 1.016 1.003 1.003 6,414 -0.02(-2.00%)
Feb 19, 2004 1.010 1.023 1.010 1.023 46,730 +0.01(+1.35%)
Feb 18, 2004 1.0000 1.010 0.9959 1.010 47,647 +0.02(+1.65%)
Feb 17, 2004 1.001 1.003 0.9822 0.9931 61,391 -0.00(-0.19%)
Feb 13, 2004 1.0000 1.0000 0.9950 0.9950 9,162 -0.01(-0.73%)
Feb 12, 2004 1.007 1.007 0.9959 1.002 37,567 -0.00(-0.43%)
Feb 11, 2004 1.001 1.016 1.001 1.007 43,982 +0.01(+1.10%)
Feb 10, 2004 0.9822 0.9959 0.9795 0.9959 50,396 +0.02(+1.96%)
Feb 09, 2004 0.9822 0.9822 0.9768 0.9768 14,660 -0.01(-1.24%)
Feb 06, 2004 1.020 1.020 0.9890 0.9890 35,735 -0.03(-3.08%)
Feb 05, 2004 1.002 1.037 1.002 1.020 124,615 +0.05(+4.70%)
Feb 04, 2004 0.9536 0.9746 0.9536 0.9746 15,576 +0.02(+1.77%)
Feb 03, 2004 0.9369 0.9618 0.9367 0.9577 41,233 +0.02(+2.21%)
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.