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

Blonder Tongue Laboratories (NY: BDR )

0.3050 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 24, 2022 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, 2005 2.000 2.000 1.940 1.950 9,900 +0.07(+3.73%)
Oct 28, 2005 1.780 1.880 1.780 1.880 7,500 +0.08(+4.44%)
Oct 27, 2005 1.780 1.850 1.730 1.800 4,400 +0.00(+0.00%)
Oct 26, 2005 1.840 1.840 1.800 1.800 4,300 -0.05(-2.70%)
Oct 25, 2005 1.830 1.850 1.830 1.850 1,200 -0.03(-1.60%)
Oct 24, 2005 1.900 1.900 1.880 1.880 400 -0.04(-2.08%)
Oct 21, 2005 1.920 1.920 1.920 1.920 1,600 -0.01(-0.47%)
Oct 20, 2005 1.960 1.960 1.929 1.929 10,100 -0.08(-4.03%)
Oct 19, 2005 2.040 2.040 2.010 2.010 5,900 -0.08(-3.83%)
Oct 18, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Oct 17, 2005 2.090 2.090 2.090 2.090 400 -0.01(-0.48%)
Oct 14, 2005 2.100 2.100 2.100 2.100 2,700 +0.06(+2.94%)
Oct 13, 2005 2.040 2.040 2.040 2.040 1,000 +0.00(+0.00%)
Oct 12, 2005 2.040 2.040 2.040 2.040 1,300 +0.00(+0.00%)
Oct 11, 2005 2.040 2.040 2.040 2.040 1,500 +0.03(+1.49%)
Oct 10, 2005 2.100 2.100 2.010 2.010 4,500 -0.09(-4.29%)
Oct 07, 2005 2.100 2.100 2.100 2.100 300 +0.00(+0.00%)
Oct 06, 2005 2.190 2.190 2.100 2.100 8,700 -0.04(-1.87%)
Oct 05, 2005 2.140 2.140 2.140 2.140 200 +0.00(+0.00%)
Oct 04, 2005 2.100 2.140 2.100 2.140 7,000 +0.13(+6.47%)
Oct 03, 2005 2.150 2.150 1.990 2.010 15,900 -0.15(-6.94%)
Sep 30, 2005 2.160 2.160 2.160 2.160 200 +0.01(+0.47%)
Sep 29, 2005 2.120 2.200 2.120 2.150 2,700 +0.03(+1.42%)
Sep 28, 2005 2.120 2.140 2.120 2.120 1,500 +0.00(+0.00%)
Sep 27, 2005 2.070 2.120 2.070 2.120 3,000 +0.05(+2.42%)
Sep 26, 2005 2.200 2.200 2.050 2.070 9,300 -0.16(-7.17%)
Sep 23, 2005 2.230 2.230 2.130 2.230 4,600 +0.15(+7.21%)
Sep 22, 2005 2.100 2.100 2.070 2.080 2,200 -0.03(-1.42%)
Sep 21, 2005 2.180 2.180 2.100 2.110 4,400 -0.04(-1.86%)
Sep 20, 2005 2.150 2.150 2.150 2.150 1,500 -0.05(-2.27%)
Sep 19, 2005 2.250 2.280 2.200 2.200 5,200 +0.08(+3.77%)
Sep 16, 2005 2.130 2.200 2.120 2.120 5,400 -0.08(-3.64%)
Sep 15, 2005 2.130 2.200 2.130 2.200 2,200 +0.08(+3.77%)
Sep 14, 2005 2.270 2.270 2.120 2.120 6,500 -0.15(-6.61%)
Sep 13, 2005 2.130 2.270 2.130 2.270 8,500 +0.22(+10.73%)
Sep 12, 2005 2.020 2.100 2.010 2.050 9,900 -0.09(-4.21%)
Sep 09, 2005 2.140 2.140 2.140 2.140 500 +0.05(+2.39%)
Sep 08, 2005 2.100 2.100 2.090 2.090 800 -0.06(-2.79%)
Sep 07, 2005 2.150 2.150 2.150 2.150 1,000 -0.04(-1.83%)
Sep 06, 2005 2.150 2.190 2.150 2.190 4,100 +0.04(+1.86%)
Sep 02, 2005 2.160 2.160 2.150 2.150 1,700 +0.00(+0.00%)
Sep 01, 2005 2.240 2.240 2.150 2.150 4,200 -0.09(-4.02%)
Aug 31, 2005 2.240 2.240 2.240 2.240 1,100 -0.01(-0.44%)
Aug 30, 2005 2.300 2.300 2.250 2.250 4,200 +0.05(+2.27%)
Aug 29, 2005 2.250 2.250 2.200 2.200 5,700 -0.05(-2.22%)
Aug 26, 2005 2.250 2.250 2.250 2.250 200 +0.10(+4.65%)
Aug 25, 2005 2.150 2.150 2.150 2.150 200 -0.04(-1.83%)
Aug 24, 2005 2.190 2.190 2.190 2.190 5,300 +0.00(+0.00%)
Aug 23, 2005 2.160 2.190 2.160 2.190 2,300 -0.09(-3.95%)
Aug 22, 2005 2.250 2.280 2.160 2.280 5,500 +0.13(+6.05%)
Aug 19, 2005 2.340 2.340 2.150 2.150 15,500 -0.09(-4.02%)
Aug 18, 2005 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Aug 17, 2005 2.150 2.250 2.150 2.240 2,000 +0.11(+5.16%)
Aug 16, 2005 2.250 2.250 2.130 2.130 4,600 -0.12(-5.33%)
Aug 15, 2005 2.550 2.550 2.090 2.250 69,300 -0.40(-15.09%)
Aug 12, 2005 2.640 2.700 2.640 2.650 1,700 +0.05(+1.92%)
Aug 11, 2005 2.710 2.720 2.600 2.600 5,300 -0.11(-4.06%)
Aug 10, 2005 2.780 2.780 2.710 2.710 800 +0.01(+0.37%)
Aug 09, 2005 2.720 2.770 2.700 2.700 6,100 +0.00(+0.00%)
Aug 08, 2005 2.600 2.700 2.600 2.700 2,800 +0.15(+5.88%)
Aug 05, 2005 2.700 2.700 2.550 2.550 2,400 -0.23(-8.27%)
Aug 04, 2005 2.550 2.780 2.550 2.780 4,000 +0.23(+9.02%)
Aug 03, 2005 2.550 2.650 2.550 2.550 1,600 +0.00(+0.00%)
Aug 02, 2005 2.550 2.750 2.550 2.550 7,600 +0.00(+0.00%)
Aug 01, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 29, 2005 2.550 2.550 2.530 2.550 6,600 +0.00(+0.00%)
Jul 28, 2005 2.500 2.600 2.490 2.550 10,300 +0.01(+0.39%)
Jul 27, 2005 2.580 2.580 2.400 2.540 2,100 -0.01(-0.39%)
Jul 26, 2005 2.600 2.600 2.550 2.550 3,000 +0.05(+2.00%)
Jul 25, 2005 2.550 2.550 2.500 2.500 3,900 -0.07(-2.72%)
Jul 22, 2005 2.550 2.570 2.550 2.570 900 -0.02(-0.77%)
Jul 21, 2005 2.580 2.590 2.570 2.590 3,700 +0.08(+3.19%)
Jul 20, 2005 2.630 2.630 2.500 2.510 5,300 -0.14(-5.28%)
Jul 19, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 18, 2005 2.700 2.700 2.500 2.650 15,100 -0.10(-3.64%)
Jul 15, 2005 2.700 2.750 2.700 2.750 1,500 +0.09(+3.38%)
Jul 14, 2005 2.800 2.850 2.660 2.660 7,700 -0.15(-5.34%)
Jul 13, 2005 2.650 2.810 2.610 2.810 9,400 +0.19(+7.25%)
Jul 12, 2005 2.550 2.620 2.550 2.620 6,100 +0.03(+1.16%)
Jul 11, 2005 2.450 2.590 2.450 2.590 5,200 +0.00(+0.00%)
Jul 08, 2005 2.640 2.680 2.500 2.590 6,800 -0.05(-1.89%)
Jul 07, 2005 2.640 2.640 2.640 2.640 1,000 +0.03(+1.15%)
Jul 06, 2005 2.630 2.630 2.610 2.610 2,100 -0.03(-1.14%)
Jul 05, 2005 2.580 2.700 2.550 2.640 5,400 +0.14(+5.60%)
Jul 01, 2005 2.610 2.610 2.400 2.500 11,900 -0.15(-5.66%)
Jun 30, 2005 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Jun 29, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 28, 2005 2.700 2.700 2.650 2.650 1,400 +0.04(+1.53%)
Jun 27, 2005 2.580 2.610 2.400 2.610 20,700 +0.05(+1.95%)
Jun 24, 2005 2.600 2.600 2.560 2.560 4,700 -0.08(-3.03%)
Jun 23, 2005 2.630 2.640 2.630 2.640 1,600 +0.02(+0.76%)
Jun 22, 2005 2.740 2.740 2.600 2.620 5,700 -0.08(-2.96%)
Jun 21, 2005 2.850 2.850 2.700 2.700 4,100 -0.15(-5.26%)
Jun 20, 2005 2.850 2.850 2.850 2.850 500 +0.00(+0.00%)
Jun 17, 2005 2.850 2.850 2.850 2.850 800 +0.10(+3.64%)
Jun 16, 2005 2.610 2.840 2.610 2.750 5,200 +0.10(+3.77%)
Jun 15, 2005 2.600 2.690 2.520 2.650 15,400 -0.03(-1.12%)
Jun 14, 2005 2.580 2.680 2.500 2.680 19,900 +0.11(+4.28%)
Jun 13, 2005 2.760 2.800 2.510 2.570 30,000 -0.23(-8.21%)
Jun 10, 2005 2.830 2.830 2.800 2.800 4,100 +0.00(+0.00%)
Jun 09, 2005 2.810 2.850 2.800 2.800 500 -0.05(-1.75%)
Jun 08, 2005 2.850 2.850 2.850 2.850 200 +0.00(+0.00%)
Jun 07, 2005 2.870 2.870 2.850 2.850 1,300 +0.00(+0.00%)
Jun 06, 2005 2.800 2.850 2.800 2.850 5,300 +0.03(+1.06%)
Jun 03, 2005 2.820 2.820 2.820 2.820 500 +0.00(+0.00%)
Jun 02, 2005 2.860 2.860 2.800 2.820 3,800 -0.08(-2.76%)
Jun 01, 2005 2.900 2.930 2.900 2.900 2,700 +0.00(+0.00%)
May 31, 2005 2.900 2.900 2.900 2.900 400 -0.02(-0.68%)
May 27, 2005 2.970 2.970 2.920 2.920 400 -0.03(-1.02%)
May 26, 2005 2.950 2.950 2.910 2.950 2,900 +0.00(+0.00%)
May 25, 2005 2.990 2.990 2.950 2.950 1,200 -0.03(-1.01%)
May 24, 2005 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
May 23, 2005 3.000 3.010 2.950 2.980 5,900 -0.11(-3.56%)
May 20, 2005 3.050 3.090 3.050 3.090 500 -0.01(-0.32%)
May 19, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 18, 2005 3.160 3.160 3.100 3.100 2,600 -0.05(-1.59%)
May 17, 2005 3.150 3.150 3.150 3.150 1,400 -0.05(-1.56%)
May 16, 2005 3.190 3.200 3.190 3.200 2,500 +0.01(+0.31%)
May 13, 2005 3.200 3.200 3.190 3.190 3,700 -0.10(-3.04%)
May 12, 2005 3.300 3.350 3.280 3.290 19,400 +0.14(+4.44%)
May 11, 2005 3.050 3.150 3.050 3.150 3,700 +0.10(+3.28%)
May 10, 2005 3.000 3.050 3.000 3.050 11,400 +0.10(+3.39%)
May 09, 2005 2.700 3.080 2.700 2.950 22,500 +0.15(+5.36%)
May 06, 2005 2.840 2.840 2.800 2.800 1,500 -0.09(-3.11%)
May 05, 2005 2.860 3.040 2.850 2.890 5,500 +0.03(+1.05%)
May 04, 2005 2.860 2.860 2.860 2.860 500 -0.04(-1.38%)
May 03, 2005 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
May 02, 2005 2.940 2.940 2.900 2.900 1,300 -0.01(-0.34%)
Apr 29, 2005 2.900 2.910 2.900 2.910 1,300 +0.00(+0.00%)
Apr 28, 2005 3.110 3.110 2.900 2.910 19,200 -0.09(-3.00%)
Apr 27, 2005 3.100 3.100 2.950 3.000 8,100 -0.15(-4.76%)
Apr 26, 2005 3.150 3.150 3.150 3.150 500 -0.05(-1.56%)
Apr 25, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 22, 2005 3.100 3.200 3.100 3.200 1,800 +0.10(+3.23%)
Apr 21, 2005 3.100 3.100 3.100 3.100 1,500 -0.02(-0.64%)
Apr 20, 2005 3.200 3.200 3.100 3.120 5,900 -0.14(-4.29%)
Apr 19, 2005 3.200 3.260 3.200 3.260 2,200 +0.10(+3.16%)
Apr 18, 2005 3.200 3.250 3.150 3.160 10,200 -0.04(-1.25%)
Apr 15, 2005 3.650 3.650 3.200 3.200 22,600 -0.50(-13.51%)
Apr 14, 2005 3.690 3.700 3.690 3.700 3,800 +0.01(+0.27%)
Apr 13, 2005 3.600 3.690 3.570 3.690 11,200 +0.04(+1.10%)
Apr 12, 2005 3.570 3.650 3.570 3.650 3,300 +0.05(+1.39%)
Apr 11, 2005 3.670 3.670 3.600 3.600 600 -0.09(-2.44%)
Apr 08, 2005 3.680 3.690 3.680 3.690 600 +0.02(+0.54%)
Apr 07, 2005 3.720 3.720 3.670 3.670 1,000 -0.11(-2.91%)
Apr 06, 2005 3.700 3.780 3.700 3.780 5,200 +0.11(+3.00%)
Apr 05, 2005 3.640 3.690 3.640 3.670 3,200 +0.03(+0.82%)
Apr 04, 2005 3.610 3.640 3.610 3.640 1,100 -0.06(-1.62%)
Apr 01, 2005 3.750 3.840 3.650 3.700 8,300 +0.08(+2.21%)
Mar 31, 2005 3.950 4.050 3.450 3.620 35,300 -0.33(-8.35%)
Mar 30, 2005 3.850 3.950 3.850 3.950 21,400 +0.12(+3.13%)
Mar 29, 2005 3.830 3.840 3.830 3.830 4,300 +0.03(+0.79%)
Mar 28, 2005 3.850 3.860 3.800 3.800 8,900 -0.02(-0.52%)
Mar 24, 2005 3.910 3.910 3.810 3.820 6,100 -0.11(-2.80%)
Mar 23, 2005 4.000 4.000 3.930 3.930 2,700 -0.04(-1.01%)
Mar 22, 2005 3.990 4.030 3.970 3.970 5,600 -0.03(-0.75%)
Mar 21, 2005 4.050 4.050 3.990 4.000 14,900 +0.05(+1.27%)
Mar 18, 2005 3.950 3.950 3.920 3.950 6,400 -0.06(-1.50%)
Mar 17, 2005 3.630 4.050 3.630 4.010 34,200 +0.39(+10.77%)
Mar 16, 2005 3.740 3.740 3.610 3.620 4,300 -0.13(-3.47%)
Mar 15, 2005 3.730 3.750 3.730 3.750 3,000 +0.05(+1.35%)
Mar 14, 2005 3.740 3.740 3.700 3.700 1,200 -0.02(-0.54%)
Mar 11, 2005 3.770 3.770 3.720 3.720 5,800 -0.06(-1.59%)
Mar 10, 2005 3.730 3.780 3.730 3.780 5,300 +0.03(+0.80%)
Mar 09, 2005 3.740 3.780 3.730 3.750 1,400 +0.00(+0.00%)
Mar 08, 2005 3.740 3.750 3.720 3.750 3,400 +0.05(+1.35%)
Mar 07, 2005 3.740 3.750 3.700 3.700 4,100 +0.04(+1.09%)
Mar 04, 2005 3.660 3.660 3.660 3.660 200 +0.00(+0.00%)
Mar 03, 2005 3.680 3.710 3.660 3.660 2,400 -0.04(-1.08%)
Mar 02, 2005 3.670 3.700 3.670 3.700 1,200 +0.03(+0.82%)
Mar 01, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Feb 28, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Feb 25, 2005 3.610 3.900 3.600 3.670 23,000 +0.07(+1.94%)
Feb 24, 2005 3.590 3.600 3.590 3.600 1,600 +0.00(+0.00%)
Feb 23, 2005 3.600 3.600 3.550 3.600 4,700 -0.03(-0.83%)
Feb 22, 2005 3.650 3.650 3.630 3.630 1,600 +0.00(+0.00%)
Feb 18, 2005 3.860 3.860 3.550 3.630 14,500 -0.23(-5.96%)
Feb 17, 2005 3.870 3.870 3.860 3.860 1,400 +0.02(+0.52%)
Feb 16, 2005 3.880 3.880 3.800 3.840 8,200 -0.02(-0.52%)
Feb 15, 2005 3.920 3.920 3.860 3.860 4,500 +0.01(+0.26%)
Feb 14, 2005 3.850 3.900 3.800 3.850 2,200 +0.02(+0.52%)
Feb 11, 2005 3.690 3.900 3.690 3.830 11,100 +0.18(+4.93%)
Feb 10, 2005 3.650 3.650 3.650 3.650 500 +0.09(+2.53%)
Feb 09, 2005 3.600 3.600 3.560 3.560 5,200 -0.07(-1.93%)
Feb 08, 2005 3.690 3.690 3.530 3.630 15,400 -0.12(-3.20%)
Feb 07, 2005 3.700 3.750 3.650 3.750 1,500 +0.00(+0.00%)
Feb 04, 2005 3.790 3.790 3.750 3.750 1,900 +0.00(+0.00%)
Feb 03, 2005 3.800 3.890 3.750 3.750 10,500 -0.05(-1.32%)
Feb 02, 2005 3.900 3.900 3.800 3.800 7,400 -0.18(-4.52%)
Feb 01, 2005 3.950 4.020 3.940 3.980 2,300 +0.00(+0.00%)
Jan 31, 2005 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jan 28, 2005 3.980 3.980 3.980 3.980 300 -0.05(-1.24%)
Jan 27, 2005 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jan 26, 2005 4.050 4.050 3.958 4.030 2,200 -0.02(-0.49%)
Jan 25, 2005 3.950 4.050 3.900 4.050 2,900 +0.10(+2.53%)
Jan 24, 2005 3.850 3.950 3.850 3.950 2,200 +0.00(+0.00%)
Jan 21, 2005 3.900 3.950 3.900 3.950 1,300 +0.00(+0.00%)
Jan 20, 2005 3.980 3.980 3.950 3.950 5,000 -0.03(-0.75%)
Jan 19, 2005 3.980 3.980 3.980 3.980 2,200 +0.03(+0.76%)
Jan 18, 2005 4.050 4.050 3.850 3.950 38,100 -0.20(-4.82%)
Jan 14, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 13, 2005 4.170 4.180 4.150 4.150 8,600 -0.10(-2.35%)
Jan 12, 2005 4.250 4.250 4.250 4.250 800 +0.02(+0.52%)
Jan 11, 2005 4.300 4.300 4.228 4.228 1,700 -0.09(-2.02%)
Jan 10, 2005 4.300 4.350 4.300 4.315 2,900 +0.02(+0.35%)
Jan 07, 2005 4.350 4.350 4.300 4.300 1,800 +0.00(+0.00%)
Jan 06, 2005 4.250 4.300 4.250 4.300 1,300 +0.02(+0.47%)
Jan 05, 2005 4.200 4.280 4.200 4.280 1,800 +0.03(+0.71%)
Jan 04, 2005 4.300 4.300 4.250 4.250 2,500 -0.05(-1.16%)
Jan 03, 2005 4.300 4.390 4.200 4.300 34,500 -0.01(-0.23%)
Dec 31, 2004 4.400 4.400 4.300 4.310 2,700 -0.12(-2.71%)
Dec 30, 2004 4.600 4.600 4.350 4.430 10,300 -0.18(-3.90%)
Dec 29, 2004 4.680 4.700 4.610 4.610 2,700 -0.05(-1.07%)
Dec 28, 2004 4.730 4.730 4.660 4.660 2,100 -0.11(-2.31%)
Dec 27, 2004 4.650 4.850 4.650 4.770 24,000 +0.09(+1.92%)
Dec 23, 2004 4.600 4.680 4.600 4.680 3,200 +0.14(+3.08%)
Dec 22, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 21, 2004 4.550 4.550 4.540 4.540 1,100 -0.01(-0.22%)
Dec 20, 2004 4.550 4.550 4.550 4.550 1,000 +0.04(+0.89%)
Dec 17, 2004 4.500 4.550 4.500 4.510 6,300 +0.01(+0.22%)
Dec 16, 2004 4.390 4.520 4.390 4.500 7,100 +0.06(+1.35%)
Dec 15, 2004 4.400 4.440 4.350 4.440 7,300 -0.01(-0.22%)
Dec 14, 2004 4.500 4.550 4.450 4.450 5,600 -0.06(-1.33%)
Dec 13, 2004 4.500 4.550 4.500 4.510 5,700 +0.00(+0.00%)
Dec 10, 2004 4.500 4.560 4.500 4.510 9,800 +0.00(+0.00%)
Dec 09, 2004 4.510 4.580 4.500 4.510 8,000 -0.01(-0.22%)
Dec 08, 2004 4.550 4.550 4.500 4.520 4,400 -0.03(-0.66%)
Dec 07, 2004 4.800 4.800 4.510 4.550 16,700 -0.25(-5.21%)
Dec 06, 2004 4.800 4.850 4.800 4.800 3,500 -0.09(-1.84%)
Dec 03, 2004 4.940 4.940 4.880 4.890 10,200 +0.03(+0.62%)
Dec 02, 2004 4.940 4.940 4.860 4.860 4,400 -0.08(-1.62%)
Dec 01, 2004 4.800 4.940 4.800 4.940 12,500 +0.14(+2.92%)
Nov 30, 2004 4.850 4.900 4.650 4.800 11,500 +0.00(+0.00%)
Nov 29, 2004 4.200 4.950 4.200 4.800 85,900 +0.65(+15.66%)
Nov 26, 2004 4.200 4.200 4.100 4.150 4,600 +0.03(+0.73%)
Nov 24, 2004 3.680 4.160 3.680 4.120 52,400 +0.42(+11.35%)
Nov 23, 2004 3.750 3.800 3.680 3.700 6,800 +0.00(+0.00%)
Nov 22, 2004 3.350 3.800 3.350 3.700 41,600 +0.60(+19.35%)
Nov 19, 2004 3.160 3.160 3.100 3.100 7,400 -0.06(-1.90%)
Nov 18, 2004 3.210 3.210 3.160 3.160 800 +0.01(+0.32%)
Nov 17, 2004 3.140 3.160 3.140 3.150 5,400 +0.06(+1.94%)
Nov 16, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 15, 2004 3.080 3.100 3.050 3.090 3,300 -0.01(-0.32%)
Nov 12, 2004 3.050 3.100 3.050 3.100 2,900 +0.05(+1.64%)
Nov 11, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Nov 10, 2004 3.000 3.100 3.000 3.100 1,500 +0.05(+1.64%)
Nov 09, 2004 3.000 3.050 3.000 3.050 1,900 +0.00(+0.00%)
Nov 08, 2004 2.990 3.050 2.990 3.050 2,500 +0.06(+2.01%)
Nov 05, 2004 3.010 3.010 2.950 2.990 3,000 -0.05(-1.64%)
Nov 04, 2004 3.100 3.100 2.900 3.040 19,400 -0.11(-3.49%)
Nov 03, 2004 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Nov 02, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
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.