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: 6:30 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 (%)
Oct 31, 2003 0.9427 0.9672 0.9427 0.9754 79,717 +0.02(+2.58%)
Oct 30, 2003 0.9508 0.9508 0.9508 0.9508 15,576 +0.00(+0.43%)
Oct 29, 2003 0.9454 0.9467 0.9293 0.9467 49,479 +0.01(+0.73%)
Oct 28, 2003 0.9075 0.9399 0.9075 0.9399 78,801 +0.05(+5.19%)
Oct 27, 2003 0.9386 0.9549 0.8663 0.8935 239,152 -0.05(-4.80%)
Oct 24, 2003 0.9345 0.9478 0.9167 0.9386 34,819 -0.00(-0.20%)
Oct 23, 2003 0.9167 0.9405 0.9167 0.9405 22,907 +0.02(+2.28%)
Oct 22, 2003 0.9208 0.9208 0.9140 0.9195 38,484 -0.01(-0.88%)
Oct 21, 2003 0.9386 0.9386 0.9211 0.9277 62,307 -0.00(-0.44%)
Oct 20, 2003 0.9277 0.9345 0.9277 0.9317 36,651 +0.01(+1.19%)
Oct 17, 2003 0.9203 0.9203 0.9154 0.9208 62,307 +0.01(+0.63%)
Oct 16, 2003 0.9113 0.9151 0.9113 0.9151 23,823 -0.02(-2.07%)
Oct 15, 2003 0.9279 0.9407 0.9279 0.9345 85,215 +0.01(+0.74%)
Oct 14, 2003 0.9045 0.9167 0.8908 0.9277 445,318 +0.04(+4.97%)
Oct 13, 2003 0.8794 0.8794 0.8635 0.8837 30,237 +0.01(+1.19%)
Oct 10, 2003 0.8731 0.8865 0.8734 0.8734 12,828 +0.00(+0.03%)
Oct 09, 2003 0.8731 0.8731 0.8731 0.8731 0 +0.00(+0.00%)
Oct 08, 2003 0.8704 0.8731 0.8704 0.8731 26,572 +0.00(+0.47%)
Oct 07, 2003 0.8731 0.8731 0.8690 0.8690 18,325 -0.01(-1.24%)
Oct 06, 2003 0.8813 0.8813 0.8704 0.8799 30,237 +0.01(+1.03%)
Oct 03, 2003 0.8785 0.8854 0.8709 0.8709 46,730 -0.00(-0.25%)
Oct 02, 2003 0.8744 0.8769 0.8704 0.8731 12,828 +0.01(+0.63%)
Oct 01, 2003 0.8676 0.8676 0.8676 0.8676 52,228 -0.01(-0.63%)
Sep 30, 2003 0.8731 0.8755 0.8663 0.8731 10,079 +0.01(+0.76%)
Sep 29, 2003 0.8665 0.8665 0.8663 0.8665 13,744 +0.01(+0.83%)
Sep 26, 2003 0.8594 0.8594 0.8594 0.8594 17,409 -0.01(-0.79%)
Sep 25, 2003 0.8663 0.8674 0.8594 0.8663 12,828 +0.01(+0.79%)
Sep 24, 2003 0.8608 0.8622 0.8594 0.8594 20,158 -0.00(-0.16%)
Sep 23, 2003 0.8622 0.8633 0.8553 0.8608 15,576 -0.00(-0.16%)
Sep 22, 2003 0.8622 0.8622 0.8622 0.8622 27,488 -0.01(-1.22%)
Sep 19, 2003 0.8693 0.8728 0.8693 0.8728 21,074 -0.00(-0.03%)
Sep 18, 2003 0.8772 0.8772 0.8731 0.8731 66,889 -0.01(-0.78%)
Sep 17, 2003 0.8867 0.8867 0.8799 0.8799 9,162 -0.01(-0.77%)
Sep 16, 2003 0.8867 0.8867 0.8854 0.8867 20,158 +0.00(+0.00%)
Sep 15, 2003 0.8867 0.8867 0.8799 0.8867 55,893 +0.00(+0.00%)
Sep 12, 2003 0.8935 0.8990 0.8840 0.8867 44,898 +0.00(+0.00%)
Sep 11, 2003 0.8905 0.8922 0.8758 0.8867 12,828 +0.00(+0.28%)
Sep 10, 2003 0.8963 0.9004 0.8758 0.8843 35,735 -0.02(-1.97%)
Sep 09, 2003 0.9034 0.9056 0.9020 0.9020 43,065 -0.00(-0.27%)
Sep 08, 2003 0.9069 0.9072 0.9031 0.9045 26,572 -0.00(-0.15%)
Sep 05, 2003 0.9058 0.9058 0.9058 0.9058 11,911 -0.00(-0.09%)
Sep 04, 2003 0.8990 0.9072 0.8990 0.9066 18,325 +0.01(+0.85%)
Sep 03, 2003 0.9004 0.9004 0.8938 0.8990 38,484 -0.00(-0.15%)
Sep 02, 2003 0.9017 0.9072 0.8949 0.9004 15,576 -0.01(-0.75%)
Aug 29, 2003 0.9072 0.9072 0.9001 0.9072 26,572 -0.00(-0.27%)
Aug 28, 2003 0.9072 0.9099 0.9031 0.9096 17,409 -0.00(-0.45%)
Aug 27, 2003 0.9072 0.9137 0.8976 0.9137 83,382 +0.03(+2.98%)
Aug 26, 2003 0.9066 0.9066 0.8873 0.8873 104,457 -0.02(-2.05%)
Aug 25, 2003 0.9004 0.9058 0.8990 0.9058 42,149 +0.01(+0.61%)
Aug 22, 2003 0.9004 0.9004 0.8982 0.9004 9,162 +0.00(+0.30%)
Aug 21, 2003 0.8731 0.9004 0.8731 0.8976 79,717 +0.01(+1.08%)
Aug 20, 2003 0.8744 0.8933 0.8744 0.8881 57,726 +0.01(+0.77%)
Aug 19, 2003 0.8734 0.8854 0.8734 0.8813 57,726 +0.01(+0.65%)
Aug 18, 2003 0.8728 0.8755 0.8728 0.8755 33,902 +0.00(+0.28%)
Aug 15, 2003 0.8731 0.8731 0.8731 0.8731 11,911 +0.00(+0.00%)
Aug 14, 2003 0.8731 0.8731 0.8731 0.8731 43,065 +0.01(+0.79%)
Aug 13, 2003 0.8660 0.8704 0.8660 0.8663 8,246 +0.00(+0.28%)
Aug 12, 2003 0.8646 0.8649 0.8594 0.8638 32,986 +0.00(+0.48%)
Aug 11, 2003 0.8663 0.8731 0.8597 0.8597 59,558 -0.00(-0.35%)
Aug 08, 2003 0.8627 0.8627 0.8627 0.8627 0 +0.00(+0.00%)
Aug 07, 2003 0.8717 0.8717 0.8622 0.8627 49,479 -0.01(-0.72%)
Aug 06, 2003 0.8747 0.8747 0.8622 0.8690 40,316 -0.01(-0.66%)
Aug 05, 2003 0.8813 0.8813 0.8731 0.8747 131,946 -0.01(-0.74%)
Aug 04, 2003 0.8624 0.8859 0.8624 0.8813 46,730 +0.02(+2.22%)
Aug 01, 2003 0.8614 0.8731 0.8614 0.8622 44,898 +0.01(+1.22%)
Jul 31, 2003 0.8553 0.8556 0.8518 0.8518 21,074 +0.01(+0.97%)
Jul 30, 2003 0.8417 0.8485 0.8403 0.8436 13,744 +0.00(+0.13%)
Jul 29, 2003 0.8425 0.8425 0.8425 0.8425 6,414 +0.00(+0.59%)
Jul 28, 2003 0.8308 0.8431 0.8294 0.8376 17,409 +0.01(+0.82%)
Jul 25, 2003 0.8281 0.8324 0.8253 0.8308 124,615 +0.01(+1.16%)
Jul 24, 2003 0.8319 0.8319 0.8172 0.8212 34,819 -0.01(-1.28%)
Jul 23, 2003 0.8343 0.8343 0.8311 0.8319 16,493 -0.00(-0.03%)
Jul 22, 2003 0.8352 0.8352 0.8322 0.8322 39,400 -0.00(-0.33%)
Jul 21, 2003 0.8349 0.8365 0.8341 0.8349 145,690 +0.00(+0.00%)
Jul 18, 2003 0.8622 0.8622 0.8349 0.8349 48,563 -0.01(-1.26%)
Jul 17, 2003 0.8543 0.8592 0.8417 0.8455 74,219 -0.01(-0.99%)
Jul 16, 2003 0.8090 0.8594 0.7994 0.8540 386,675 +0.07(+8.68%)
Jul 15, 2003 0.7776 0.7885 0.7667 0.7858 48,563 +0.01(+1.05%)
Jul 14, 2003 0.7830 0.7910 0.7776 0.7776 23,823 +0.00(+0.00%)
Jul 11, 2003 0.7830 0.7899 0.7776 0.7776 10,995 -0.01(-0.87%)
Jul 10, 2003 0.7770 0.7896 0.7770 0.7844 7,330 +0.01(+0.88%)
Jul 09, 2003 0.7642 0.7776 0.7639 0.7776 24,739 +0.01(+1.06%)
Jul 08, 2003 0.7667 0.7694 0.7612 0.7694 46,730 +0.01(+1.26%)
Jul 07, 2003 0.7639 0.7639 0.7492 0.7599 23,823 -0.00(-0.36%)
Jul 03, 2003 0.7626 0.7626 0.7626 0.7626 6,414 +0.01(+0.90%)
Jul 02, 2003 0.7544 0.7639 0.7451 0.7558 134,694 +0.01(+0.73%)
Jul 01, 2003 0.7503 0.7639 0.7462 0.7503 189,672 +0.05(+6.80%)
Jun 30, 2003 0.7803 0.7817 0.6685 0.7026 720,205 -0.08(-10.75%)
Jun 27, 2003 0.7760 0.7912 0.7760 0.7871 42,149 +0.02(+2.31%)
Jun 26, 2003 0.7721 0.7762 0.7694 0.7694 27,488 -0.00(-0.60%)
Jun 25, 2003 0.7776 0.7841 0.7740 0.7740 2,748 -0.00(-0.46%)
Jun 24, 2003 0.7858 0.7981 0.7708 0.7776 24,739 -0.01(-1.72%)
Jun 23, 2003 0.7912 0.7915 0.7912 0.7912 20,158 -0.01(-1.16%)
Jun 20, 2003 0.7940 0.8005 0.7940 0.8005 10,995 -0.00(-0.03%)
Jun 19, 2003 0.7940 0.8008 0.7940 0.8008 13,744 +0.00(+0.00%)
Jun 18, 2003 0.8008 0.8073 0.8008 0.8008 28,405 -0.01(-0.84%)
Jun 17, 2003 0.7885 0.8185 0.7885 0.8076 54,977 +0.01(+1.54%)
Jun 16, 2003 0.7918 0.7953 0.7915 0.7953 35,735 +0.00(+0.45%)
Jun 13, 2003 0.7953 0.7964 0.7912 0.7918 19,242 +0.00(+0.07%)
Jun 12, 2003 0.7847 0.7967 0.7847 0.7912 10,079 +0.00(+0.00%)
Jun 11, 2003 0.7912 0.7981 0.7735 0.7912 22,907 +0.01(+0.73%)
Jun 10, 2003 0.7847 0.7910 0.7847 0.7855 15,576 +0.00(+0.14%)
Jun 09, 2003 0.7863 0.7978 0.7779 0.7844 35,735 -0.00(-0.24%)
Jun 06, 2003 0.7817 0.7926 0.7803 0.7863 34,819 +0.02(+2.93%)
Jun 05, 2003 0.7708 0.7710 0.7599 0.7639 56,810 -0.00(-0.36%)
Jun 04, 2003 0.7803 0.8062 0.7530 0.7667 122,783 -0.01(-0.88%)
Jun 03, 2003 0.7871 0.7871 0.7639 0.7735 87,047 -0.01(-0.87%)
Jun 02, 2003 0.7967 0.7967 0.7803 0.7803 91,629 -0.01(-1.38%)
May 30, 2003 0.8103 0.8103 0.7912 0.7912 35,735 -0.02(-2.19%)
May 29, 2003 0.8144 0.8199 0.8090 0.8090 7,330 -0.00(-0.17%)
May 28, 2003 0.8185 0.8234 0.8103 0.8103 32,986 -0.02(-2.46%)
May 27, 2003 0.8188 0.8308 0.8049 0.8308 35,735 -0.00(-0.13%)
May 23, 2003 0.8444 0.8444 0.8191 0.8319 22,907 -0.01(-0.68%)
May 22, 2003 0.8657 0.8657 0.8281 0.8376 101,708 -0.03(-3.28%)
May 21, 2003 0.8663 0.8663 0.8608 0.8660 21,991 +0.01(+0.76%)
May 20, 2003 0.8649 0.8731 0.8594 0.8594 13,744 +0.00(+0.16%)
May 19, 2003 0.8581 0.8581 0.8581 0.8581 916 +0.00(+0.00%)
May 16, 2003 0.8611 0.8676 0.8502 0.8581 25,656 -0.01(-1.01%)
May 15, 2003 0.8594 0.8731 0.8562 0.8668 47,647 +0.00(+0.03%)
May 14, 2003 0.8526 0.8744 0.8393 0.8665 109,038 +0.03(+4.13%)
May 13, 2003 0.8212 0.8390 0.8212 0.8322 16,493 +0.01(+0.66%)
May 12, 2003 0.7885 0.8387 0.7885 0.8267 97,126 +0.01(+1.51%)
May 09, 2003 0.7912 0.8185 0.7912 0.8144 50,396 +0.01(+0.84%)
May 08, 2003 0.7830 0.8182 0.7768 0.8076 69,638 +0.03(+4.01%)
May 07, 2003 0.7776 0.7830 0.7765 0.7765 194,253 +0.00(+0.04%)
May 06, 2003 0.7680 0.7776 0.7680 0.7762 77,884 +0.01(+1.61%)
May 05, 2003 0.7639 0.7639 0.7544 0.7639 80,633 +0.00(+0.00%)
May 02, 2003 0.7571 0.7691 0.7571 0.7639 48,563 -0.01(-1.75%)
May 01, 2003 0.7768 0.7776 0.7749 0.7776 43,982 +0.00(+0.49%)
Apr 30, 2003 0.7776 0.7828 0.7735 0.7738 57,726 +0.02(+2.90%)
Apr 29, 2003 0.7721 0.7912 0.7519 0.7519 70,554 -0.02(-2.34%)
Apr 28, 2003 0.7680 0.7776 0.7639 0.7700 38,484 -0.00(-0.28%)
Apr 25, 2003 0.7639 0.7762 0.7476 0.7721 383,010 -0.04(-4.39%)
Apr 24, 2003 0.8182 0.8185 0.8076 0.8076 54,977 -0.00(-0.54%)
Apr 23, 2003 0.8185 0.8185 0.8103 0.8120 31,153 -0.00(-0.13%)
Apr 22, 2003 0.8185 0.8185 0.8131 0.8131 13,744 -0.01(-0.67%)
Apr 21, 2003 0.8185 0.8185 0.8122 0.8185 53,144 +0.00(+0.00%)
Apr 17, 2003 0.8185 0.8185 0.8182 0.8185 26,572 +0.00(+0.03%)
Apr 16, 2003 0.8131 0.8185 0.8122 0.8182 69,638 +0.01(+1.04%)
Apr 15, 2003 0.8117 0.8253 0.7931 0.8098 127,364 -0.02(-2.05%)
Apr 14, 2003 0.8458 0.8594 0.7926 0.8267 273,971 -0.05(-5.70%)
Apr 11, 2003 0.8766 0.8766 0.8766 0.8766 9,162 -0.00(-0.03%)
Apr 10, 2003 0.8731 0.8769 0.8706 0.8769 11,911 +0.01(+0.59%)
Apr 09, 2003 0.8624 0.8717 0.8624 0.8717 78,801 +0.01(+0.63%)
Apr 08, 2003 0.8649 0.8704 0.8649 0.8663 16,493 +0.00(+0.16%)
Apr 07, 2003 0.8652 0.8652 0.8567 0.8649 44,898 +0.00(+0.00%)
Apr 04, 2003 0.8652 0.8731 0.8649 0.8649 131,946 -0.00(-0.53%)
Apr 03, 2003 0.8594 0.8728 0.8594 0.8695 60,475 +0.01(+1.56%)
Apr 02, 2003 0.8453 0.8564 0.8390 0.8562 84,298 +0.01(+1.32%)
Apr 01, 2003 0.8294 0.8450 0.8294 0.8450 89,796 +0.01(+0.75%)
Mar 31, 2003 0.8376 0.8431 0.8185 0.8387 30,237 -0.01(-0.68%)
Mar 28, 2003 0.8376 0.8444 0.8335 0.8444 20,158 +0.01(+1.41%)
Mar 27, 2003 0.8226 0.8387 0.8226 0.8327 10,079 +0.01(+0.73%)
Mar 26, 2003 0.8281 0.8281 0.8218 0.8267 9,162 +0.00(+0.50%)
Mar 25, 2003 0.8226 0.8226 0.8226 0.8226 916 -0.01(-0.66%)
Mar 24, 2003 0.8365 0.8365 0.8226 0.8281 22,907 -0.02(-1.78%)
Mar 21, 2003 0.8431 0.8455 0.8431 0.8431 5,497 +0.01(+0.78%)
Mar 20, 2003 0.8428 0.8428 0.8365 0.8365 5,497 +0.00(+0.07%)
Mar 19, 2003 0.8322 0.8360 0.8185 0.8360 53,144 +0.00(+0.29%)
Mar 18, 2003 0.8256 0.8458 0.8256 0.8335 7,330 +0.01(+0.99%)
Mar 17, 2003 0.8253 0.8376 0.8185 0.8253 37,567 -0.01(-0.79%)
Mar 14, 2003 0.8319 0.8319 0.8319 0.8319 1,832 +0.01(+0.79%)
Mar 13, 2003 0.8319 0.8319 0.8158 0.8253 57,726 -0.01(-1.01%)
Mar 12, 2003 0.8390 0.8453 0.8338 0.8338 7,330 +0.00(+0.03%)
Mar 11, 2003 0.8513 0.8513 0.8322 0.8335 18,325 -0.02(-2.08%)
Mar 10, 2003 0.8485 0.8513 0.8485 0.8513 7,330 +0.01(+0.65%)
Mar 07, 2003 0.8499 0.8499 0.8444 0.8458 14,660 +0.00(+0.00%)
Mar 06, 2003 0.8518 0.8567 0.8458 0.8458 42,149 -0.01(-0.96%)
Mar 05, 2003 0.8581 0.8581 0.8540 0.8540 4,581 +0.00(+0.00%)
Mar 04, 2003 0.8562 0.8562 0.8540 0.8540 6,414 +0.00(+0.32%)
Mar 03, 2003 0.8821 0.8821 0.8513 0.8513 55,893 -0.00(-0.41%)
Feb 28, 2003 0.8548 0.8548 0.8548 0.8548 3,665 +0.00(+0.00%)
Feb 27, 2003 0.8594 0.8594 0.8526 0.8548 23,823 -0.00(-0.06%)
Feb 26, 2003 0.8526 0.8567 0.8461 0.8553 17,409 -0.01(-1.10%)
Feb 25, 2003 0.8810 0.8810 0.8649 0.8649 9,162 -0.02(-2.46%)
Feb 24, 2003 0.9099 0.9099 0.8540 0.8867 85,215 -0.02(-1.81%)
Feb 21, 2003 0.9263 0.9263 0.9004 0.9031 40,316 -0.02(-1.90%)
Feb 20, 2003 0.9001 0.9263 0.8935 0.9206 36,651 +0.03(+2.87%)
Feb 19, 2003 0.9045 0.9072 0.8949 0.8949 44,898 +0.03(+3.96%)
Feb 18, 2003 0.8526 0.8663 0.8526 0.8608 15,576 +0.02(+1.77%)
Feb 14, 2003 0.8463 0.8469 0.8458 0.8458 58,642 -0.00(-0.06%)
Feb 13, 2003 0.8472 0.8472 0.8461 0.8463 94,378 -0.00(-0.42%)
Feb 12, 2003 0.8676 0.8676 0.8499 0.8499 22,907 -0.03(-3.56%)
Feb 11, 2003 0.8731 0.8922 0.8731 0.8813 33,902 +0.03(+3.19%)
Feb 10, 2003 0.8608 0.8608 0.8485 0.8540 35,735 -0.01(-0.89%)
Feb 07, 2003 0.8608 0.8616 0.8608 0.8616 6,414 +0.01(+0.89%)
Feb 06, 2003 0.8540 0.8567 0.8526 0.8540 25,656 -0.01(-0.63%)
Feb 05, 2003 0.8635 0.8635 0.8594 0.8594 16,493 -0.01(-1.10%)
Feb 04, 2003 0.8594 0.8690 0.8594 0.8690 15,576 +0.01(+0.70%)
Feb 03, 2003 0.8608 0.8633 0.8594 0.8630 25,656 -0.01(-1.16%)
Jan 31, 2003 0.8785 0.8785 0.8731 0.8731 12,828 +0.00(+0.00%)
Jan 30, 2003 0.8663 0.8731 0.8608 0.8731 9,162 +0.01(+1.43%)
Jan 29, 2003 0.8663 0.8663 0.8597 0.8608 7,330 -0.00(-0.13%)
Jan 28, 2003 0.8695 0.8695 0.8513 0.8619 20,158 -0.00(-0.50%)
Jan 27, 2003 0.8663 0.8663 0.8594 0.8663 34,819 -0.01(-0.78%)
Jan 24, 2003 0.8676 0.8865 0.8663 0.8731 28,405 -0.00(-0.16%)
Jan 23, 2003 0.8731 0.8744 0.8676 0.8744 19,242 +0.00(+0.16%)
Jan 22, 2003 0.8638 0.8744 0.8638 0.8731 6,414 +0.01(+1.11%)
Jan 21, 2003 0.8581 0.8772 0.8567 0.8635 55,893 +0.01(+1.44%)
Jan 17, 2003 0.8472 0.8540 0.8461 0.8513 8,246 +0.00(+0.00%)
Jan 16, 2003 0.8663 0.8723 0.8458 0.8513 21,074 -0.01(-0.95%)
Jan 15, 2003 0.8594 0.8594 0.8594 0.8594 5,497 -0.00(-0.16%)
Jan 14, 2003 0.8690 0.8690 0.8608 0.8608 9,162 -0.00(-0.16%)
Jan 13, 2003 0.8949 0.8949 0.8622 0.8622 22,907 -0.04(-4.24%)
Jan 10, 2003 0.8663 0.9004 0.8663 0.9004 21,074 +0.03(+3.13%)
Jan 09, 2003 0.8676 0.8772 0.8663 0.8731 19,242 +0.01(+1.43%)
Jan 08, 2003 0.8540 0.8608 0.8540 0.8608 4,581 +0.00(+0.00%)
Jan 07, 2003 0.8390 0.8608 0.8390 0.8608 26,572 +0.03(+3.44%)
Jan 06, 2003 0.8510 0.8564 0.8191 0.8322 39,400 -0.01(-1.58%)
Jan 03, 2003 0.8499 0.8499 0.8335 0.8455 42,149 -0.00(-0.58%)
Jan 02, 2003 0.8799 0.8799 0.8499 0.8504 25,656 -0.03(-2.90%)
Dec 31, 2002 0.8935 0.8935 0.8758 0.8758 13,744 -0.01(-1.23%)
Dec 30, 2002 0.9140 0.9140 0.8867 0.8867 15,576 -0.02(-2.26%)
Dec 27, 2002 0.9004 0.9140 0.9004 0.9072 19,242 +0.01(+0.76%)
Dec 26, 2002 0.8758 0.9004 0.8758 0.9004 51,312 +0.03(+3.29%)
Dec 24, 2002 0.8322 0.8796 0.8322 0.8717 37,567 +0.04(+4.58%)
Dec 23, 2002 0.8322 0.8431 0.8253 0.8335 40,316 +0.02(+2.69%)
Dec 20, 2002 0.8185 0.8185 0.8117 0.8117 45,814 -0.01(-0.83%)
Dec 19, 2002 0.8428 0.8458 0.8131 0.8185 48,563 -0.02(-2.28%)
Dec 18, 2002 0.8076 0.8436 0.8008 0.8376 29,321 +0.04(+4.60%)
Dec 17, 2002 0.8076 0.8076 0.7940 0.8008 15,576 -0.01(-1.68%)
Dec 16, 2002 0.8376 0.8376 0.8144 0.8144 16,493 -0.02(-1.97%)
Dec 13, 2002 0.8376 0.8376 0.8308 0.8308 6,414 -0.00(-0.16%)
Dec 12, 2002 0.8458 0.8458 0.8322 0.8322 10,079 -0.01(-1.29%)
Dec 11, 2002 0.8485 0.8485 0.8431 0.8431 1,832 -0.00(-0.32%)
Dec 10, 2002 0.8663 0.8704 0.8281 0.8458 48,563 -0.01(-1.59%)
Dec 09, 2002 0.8690 0.8895 0.8458 0.8594 53,144 -0.01(-0.63%)
Dec 06, 2002 0.8322 0.8731 0.8322 0.8649 41,233 +0.03(+3.93%)
Dec 05, 2002 0.8322 0.8322 0.8322 0.8322 4,581 +0.00(+0.00%)
Dec 04, 2002 0.8322 0.8322 0.8035 0.8322 32,986 +0.00(+0.00%)
Dec 03, 2002 0.8103 0.8322 0.8049 0.8322 32,986 +0.03(+3.39%)
Dec 02, 2002 0.8322 0.8322 0.8049 0.8049 43,982 -0.03(-4.07%)
Nov 29, 2002 0.8049 0.8390 0.7912 0.8390 53,144 -0.01(-0.81%)
Nov 27, 2002 0.8592 0.8594 0.8393 0.8458 45,814 -0.02(-1.74%)
Nov 26, 2002 0.8810 0.8810 0.8608 0.8608 5,497 -0.02(-2.32%)
Nov 25, 2002 0.8862 0.8862 0.8813 0.8813 30,237 +0.00(+0.16%)
Nov 22, 2002 0.8799 0.8799 0.8799 0.8799 33,902 -0.01(-0.77%)
Nov 21, 2002 0.8935 0.8935 0.8867 0.8867 13,744 -0.01(-1.52%)
Nov 20, 2002 0.8935 0.9004 0.8935 0.9004 15,576 +0.00(+0.27%)
Nov 19, 2002 0.8979 0.8979 0.8979 0.8979 916 +0.00(+0.03%)
Nov 18, 2002 0.9004 0.9004 0.8870 0.8976 11,911 +0.00(+0.46%)
Nov 15, 2002 0.9072 0.9140 0.8840 0.8935 44,898 -0.03(-2.96%)
Nov 14, 2002 0.8922 0.9277 0.8881 0.9208 20,158 +0.04(+4.17%)
Nov 13, 2002 0.8935 0.9004 0.8840 0.8840 33,902 -0.03(-2.96%)
Nov 12, 2002 0.9099 0.9110 0.9099 0.9110 4,581 +0.01(+0.88%)
Nov 11, 2002 0.8935 0.9031 0.8935 0.9031 4,581 +0.02(+2.16%)
Nov 08, 2002 0.9072 0.9072 0.8840 0.8840 62,307 -0.02(-1.82%)
Nov 07, 2002 0.9277 0.9277 0.9004 0.9004 74,219 -0.01(-1.49%)
Nov 06, 2002 0.9140 0.9208 0.9116 0.9140 21,991 -0.01(-0.71%)
Nov 05, 2002 0.9208 0.9208 0.9140 0.9206 21,991 +0.01(+0.57%)
Nov 04, 2002 0.9277 0.9277 0.9154 0.9154 71,470 -0.01(-0.59%)
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.