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

Bovie Medical Corp (NY: BVX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 1.940 1.990 1.880 1.970 14,982 +0.06(+3.14%)
Apr 28, 2016 1.930 1.960 1.880 1.910 40,743 -0.02(-1.04%)
Apr 27, 2016 2.010 2.010 1.870 1.930 49,608 +0.00(+0.00%)
Apr 26, 2016 1.870 1.950 1.870 1.930 47,600 +0.07(+3.76%)
Apr 25, 2016 1.890 1.940 1.840 1.860 55,384 +0.03(+1.64%)
Apr 22, 2016 1.850 1.890 1.840 1.830 12,676 -0.04(-2.14%)
Apr 21, 2016 1.820 1.949 1.810 1.870 34,482 +0.05(+2.75%)
Apr 20, 2016 1.680 1.910 1.680 1.820 37,185 +0.09(+5.20%)
Apr 19, 2016 1.780 1.780 1.710 1.730 32,369 +0.05(+2.98%)
Apr 18, 2016 1.720 1.760 1.660 1.680 24,961 -0.02(-1.18%)
Apr 15, 2016 1.740 1.817 1.700 1.700 19,480 -0.01(-0.58%)
Apr 14, 2016 1.700 1.720 1.680 1.710 15,106 +0.03(+1.79%)
Apr 13, 2016 1.680 1.710 1.680 1.680 9,734 +0.03(+1.82%)
Apr 12, 2016 1.650 1.720 1.630 1.650 23,013 -0.03(-1.79%)
Apr 11, 2016 1.725 1.725 1.600 1.680 28,452 -0.04(-2.33%)
Apr 08, 2016 1.670 1.730 1.620 1.720 56,049 +0.05(+2.99%)
Apr 07, 2016 1.700 1.750 1.630 1.670 27,802 -0.02(-1.18%)
Apr 06, 2016 1.660 1.700 1.660 1.690 11,926 +0.01(+0.60%)
Apr 05, 2016 1.610 1.720 1.610 1.680 27,110 +0.06(+3.70%)
Apr 04, 2016 1.620 1.780 1.620 1.620 24,842 -0.01(-0.61%)
Apr 01, 2016 1.790 1.790 1.630 1.630 102,020 -0.04(-2.40%)
Mar 31, 2016 1.742 1.800 1.670 1.670 19,346 -0.07(-4.02%)
Mar 30, 2016 1.710 1.819 1.710 1.740 27,179 +0.05(+2.96%)
Mar 29, 2016 1.697 1.810 1.680 1.690 19,415 -0.02(-1.17%)
Mar 28, 2016 1.704 1.730 1.640 1.710 16,856 +0.03(+1.79%)
Mar 24, 2016 1.720 1.680 1.680 1.680 35,900 -0.04(-2.33%)
Mar 23, 2016 1.830 1.840 1.700 1.720 13,721 -0.04(-2.27%)
Mar 22, 2016 1.600 1.780 1.600 1.760 49,192 +0.13(+7.98%)
Mar 21, 2016 1.720 1.720 1.600 1.630 100,157 -0.07(-4.12%)
Mar 18, 2016 2.000 2.000 1.600 1.700 174,018 -0.09(-5.14%)
Mar 17, 2016 1.820 1.828 1.770 1.792 84,878 -0.01(-0.43%)
Mar 16, 2016 1.850 1.870 1.800 1.800 75,078 -0.05(-2.70%)
Mar 15, 2016 1.850 1.940 1.821 1.850 58,532 +0.00(+0.00%)
Mar 14, 2016 1.870 1.930 1.830 1.850 85,553 +0.00(+0.00%)
Mar 11, 2016 1.810 1.890 1.810 1.850 32,109 +0.04(+2.21%)
Mar 10, 2016 1.830 1.889 1.792 1.810 79,162 +0.01(+0.56%)
Mar 09, 2016 1.900 2.000 1.790 1.800 103,715 -0.09(-4.76%)
Mar 08, 2016 1.900 1.950 1.880 1.890 40,719 +0.02(+1.07%)
Mar 07, 2016 1.930 1.930 1.870 1.870 40,295 +0.00(+0.00%)
Mar 04, 2016 1.950 2.000 1.870 1.870 87,936 -0.03(-1.58%)
Mar 03, 2016 1.970 1.990 1.888 1.900 101,994 +0.00(+0.00%)
Mar 02, 2016 1.950 1.990 1.880 1.900 80,794 -0.05(-2.56%)
Mar 01, 2016 1.950 1.990 1.930 1.950 47,972 +0.06(+3.17%)
Feb 29, 2016 2.100 2.150 1.840 1.890 91,650 -0.26(-12.09%)
Feb 26, 2016 2.170 2.180 2.061 2.150 32,380 -0.06(-2.71%)
Feb 25, 2016 1.840 2.290 1.840 2.210 41,211 +0.31(+16.32%)
Feb 24, 2016 1.900 1.950 1.840 1.900 23,754 +0.10(+5.61%)
Feb 23, 2016 1.920 1.950 1.780 1.799 148,007 -0.14(-7.27%)
Feb 22, 2016 2.009 2.009 1.928 1.940 16,618 +0.05(+2.65%)
Feb 19, 2016 1.970 1.980 1.890 1.890 7,989 -0.09(-4.55%)
Feb 18, 2016 2.000 2.000 1.940 1.980 28,758 -0.02(-1.00%)
Feb 17, 2016 1.990 2.030 1.970 2.000 46,523 +0.03(+1.52%)
Feb 16, 2016 1.920 2.040 1.920 1.970 29,354 -0.02(-1.01%)
Feb 12, 2016 1.950 1.990 1.990 1.990 30,600 +0.01(+0.51%)
Feb 11, 2016 1.900 2.080 1.900 1.980 39,386 -0.05(-2.46%)
Feb 10, 2016 2.000 2.040 2.000 2.030 47,106 +0.04(+2.01%)
Feb 09, 2016 1.900 2.000 1.900 1.990 32,765 +0.01(+0.51%)
Feb 08, 2016 2.132 2.132 1.900 1.980 33,240 -0.04(-1.98%)
Feb 05, 2016 2.150 2.150 2.020 2.020 8,722 -0.06(-2.88%)
Feb 04, 2016 2.200 2.210 2.080 2.080 7,368 -0.05(-2.35%)
Feb 03, 2016 2.100 2.200 1.970 2.130 52,134 -0.03(-1.39%)
Feb 02, 2016 2.140 2.210 2.110 2.160 18,255 -0.02(-0.92%)
Feb 01, 2016 2.210 2.210 2.160 2.180 14,181 -0.02(-0.91%)
Jan 29, 2016 2.240 2.290 2.180 2.200 41,867 +0.03(+1.38%)
Jan 28, 2016 2.240 2.240 2.160 2.170 20,574 -0.02(-0.91%)
Jan 27, 2016 2.200 2.220 2.160 2.190 9,149 +0.04(+1.86%)
Jan 26, 2016 2.170 2.240 2.130 2.150 5,227 +0.03(+1.42%)
Jan 25, 2016 2.250 2.250 2.110 2.120 11,562 -0.08(-3.64%)
Jan 22, 2016 2.200 2.250 2.130 2.200 14,167 +0.00(+0.00%)
Jan 21, 2016 2.170 2.210 2.070 2.200 14,767 +0.02(+0.92%)
Jan 20, 2016 2.220 2.220 2.070 2.180 43,027 -0.04(-1.80%)
Jan 19, 2016 2.250 2.250 2.160 2.220 84,159 +0.05(+2.30%)
Jan 15, 2016 2.270 2.170 2.170 2.170 82,600 -0.16(-6.87%)
Jan 14, 2016 2.250 2.350 2.210 2.330 43,477 +0.04(+1.89%)
Jan 13, 2016 2.390 2.390 2.250 2.287 15,607 -0.08(-3.51%)
Jan 12, 2016 2.330 2.390 2.264 2.370 23,575 +0.06(+2.60%)
Jan 11, 2016 2.530 2.530 2.290 2.310 63,733 -0.09(-3.75%)
Jan 08, 2016 2.370 2.490 2.340 2.400 43,193 +0.01(+0.42%)
Jan 07, 2016 2.260 2.430 2.220 2.390 10,292 +0.07(+3.02%)
Jan 06, 2016 2.420 2.590 2.250 2.320 111,946 -0.12(-4.92%)
Jan 05, 2016 2.300 2.450 2.285 2.440 132,555 +0.04(+1.67%)
Jan 04, 2016 2.190 2.400 2.060 2.400 98,151 +0.30(+14.29%)
Dec 31, 2015 2.000 2.100 2.100 2.100 237,800 +0.15(+7.69%)
Dec 30, 2015 2.170 2.170 1.920 1.950 205,563 -0.06(-2.99%)
Dec 29, 2015 1.860 2.050 1.860 2.010 98,120 +0.10(+5.24%)
Dec 28, 2015 1.980 2.100 1.890 1.910 165,304 -0.05(-2.55%)
Dec 24, 2015 2.060 1.960 1.960 1.960 10,900 -0.03(-1.51%)
Dec 23, 2015 1.990 2.080 1.910 1.990 100,463 +0.04(+2.05%)
Dec 22, 2015 1.880 2.000 1.880 1.950 75,627 +0.05(+2.63%)
Dec 21, 2015 1.750 1.900 1.750 1.900 77,215 +0.13(+7.34%)
Dec 18, 2015 1.840 1.850 1.770 1.770 21,023 +0.00(+0.00%)
Dec 17, 2015 1.770 1.900 1.770 1.770 50,601 -0.05(-2.75%)
Dec 16, 2015 1.840 1.900 1.800 1.820 19,407 -0.08(-4.21%)
Dec 15, 2015 1.830 1.915 1.780 1.900 15,450 +0.00(+0.00%)
Dec 14, 2015 1.790 1.960 1.750 1.900 36,397 +0.10(+5.56%)
Dec 11, 2015 1.800 1.900 1.730 1.800 26,441 -0.07(-3.74%)
Dec 10, 2015 1.870 1.870 1.800 1.870 17,524 +0.02(+1.08%)
Dec 09, 2015 1.750 1.870 1.740 1.850 18,874 +0.04(+2.21%)
Dec 08, 2015 1.920 1.920 1.750 1.810 28,846 -0.05(-2.69%)
Dec 07, 2015 1.920 1.960 1.760 1.860 1,630,253 +0.02(+1.09%)
Dec 04, 2015 1.950 1.950 1.820 1.840 30,771 -0.03(-1.60%)
Dec 03, 2015 1.860 1.920 1.860 1.870 5,880 -0.03(-1.58%)
Dec 02, 2015 1.880 1.920 1.860 1.900 12,380 +0.01(+0.53%)
Dec 01, 2015 1.900 1.930 1.850 1.890 30,294 -0.05(-2.58%)
Nov 30, 2015 1.960 1.960 1.890 1.940 23,993 -0.02(-1.02%)
Nov 27, 2015 1.900 1.960 1.790 1.960 40,871 +0.01(+0.51%)
Nov 25, 2015 1.920 1.950 1.950 1.950 9,600 -0.01(-0.51%)
Nov 24, 2015 1.890 1.960 1.860 1.960 30,104 +0.06(+3.16%)
Nov 23, 2015 1.900 1.930 1.900 1.900 29,440 +0.02(+1.06%)
Nov 20, 2015 1.950 1.960 1.880 1.880 22,164 -0.01(-0.34%)
Nov 19, 2015 1.920 1.970 1.860 1.887 23,978 -0.03(-1.74%)
Nov 18, 2015 1.956 1.960 1.920 1.920 5,188 -0.02(-1.03%)
Nov 17, 2015 1.980 1.980 1.850 1.940 26,887 +0.07(+3.74%)
Nov 16, 2015 1.940 2.010 1.860 1.870 29,756 -0.08(-4.10%)
Nov 13, 2015 1.920 1.990 1.890 1.950 9,492 +0.06(+3.17%)
Nov 12, 2015 1.890 2.070 1.890 1.890 12,608 -0.11(-5.50%)
Nov 11, 2015 1.910 2.090 1.870 2.000 99,486 +0.12(+6.38%)
Nov 10, 2015 1.940 1.960 1.870 1.880 29,374 +0.01(+0.53%)
Nov 09, 2015 2.000 2.000 1.870 1.870 158,735 -0.12(-6.03%)
Nov 06, 2015 2.000 2.090 1.920 1.990 78,588 +0.00(+0.00%)
Nov 05, 2015 2.100 2.100 1.900 1.990 321,647 +0.09(+4.74%)
Nov 04, 2015 2.100 2.100 1.900 1.900 90,545 -0.12(-6.10%)
Nov 03, 2015 2.020 2.080 2.000 2.023 89,145 +0.03(+1.68%)
Nov 02, 2015 2.000 2.040 1.989 1.990 24,970 +0.09(+4.74%)
Oct 30, 2015 1.969 2.060 1.850 1.900 58,298 +0.05(+2.70%)
Oct 29, 2015 1.831 1.960 1.760 1.850 26,589 -0.02(-1.07%)
Oct 28, 2015 1.810 2.040 1.810 1.870 34,288 +0.03(+1.62%)
Oct 27, 2015 1.790 1.927 1.780 1.840 20,644 -0.05(-2.64%)
Oct 26, 2015 1.790 1.900 1.790 1.890 14,651 +0.00(+0.00%)
Oct 23, 2015 1.940 2.070 1.790 1.890 114,640 +0.04(+2.16%)
Oct 22, 2015 2.043 2.050 1.850 1.850 65,139 -0.14(-7.04%)
Oct 21, 2015 2.079 2.079 1.970 1.990 8,837 +0.02(+1.02%)
Oct 20, 2015 1.960 2.060 1.960 1.970 7,850 -0.03(-1.50%)
Oct 19, 2015 2.080 2.130 2.000 2.000 25,502 -0.08(-3.85%)
Oct 16, 2015 2.188 2.190 2.080 2.080 14,834 -0.09(-4.15%)
Oct 15, 2015 2.140 2.190 2.030 2.170 27,984 +0.04(+1.88%)
Oct 14, 2015 1.900 2.190 1.900 2.130 61,034 +0.16(+8.12%)
Oct 13, 2015 2.100 2.100 1.927 1.970 37,046 -0.13(-6.19%)
Oct 12, 2015 2.190 2.190 2.100 2.100 18,727 +0.00(+0.00%)
Oct 09, 2015 2.070 2.170 2.070 2.100 27,785 +0.04(+1.94%)
Oct 08, 2015 2.150 2.180 2.040 2.060 38,313 -0.04(-1.90%)
Oct 07, 2015 1.990 2.150 1.990 2.100 84,834 +0.21(+11.11%)
Oct 06, 2015 1.990 2.050 1.890 1.890 50,566 -0.09(-4.55%)
Oct 05, 2015 1.960 2.040 1.890 1.980 30,672 +0.01(+0.51%)
Oct 02, 2015 1.920 2.000 1.850 1.970 260,773 +0.15(+8.24%)
Oct 01, 2015 1.950 2.030 1.770 1.820 57,910 -0.13(-6.67%)
Sep 30, 2015 2.060 2.170 1.720 1.950 112,757 -0.10(-4.90%)
Sep 29, 2015 2.080 2.150 1.950 2.050 32,169 -0.10(-4.63%)
Sep 28, 2015 2.260 2.260 2.080 2.150 40,957 +0.00(+0.00%)
Sep 25, 2015 2.150 2.260 2.150 2.150 28,017 +0.00(+0.00%)
Sep 24, 2015 2.290 2.357 2.150 2.150 66,331 -0.09(-4.02%)
Sep 23, 2015 2.210 2.270 2.200 2.240 14,854 +0.03(+1.36%)
Sep 22, 2015 2.300 2.300 2.200 2.210 22,394 -0.04(-1.77%)
Sep 21, 2015 2.250 2.340 2.210 2.250 28,424 +0.04(+1.81%)
Sep 18, 2015 2.380 2.390 2.210 2.210 125,989 -0.09(-3.91%)
Sep 17, 2015 2.310 2.390 2.297 2.300 40,824 -0.01(-0.43%)
Sep 16, 2015 2.360 2.370 2.250 2.310 22,550 +0.04(+1.76%)
Sep 15, 2015 2.400 2.440 2.200 2.270 76,941 -0.13(-5.42%)
Sep 14, 2015 2.300 2.400 2.210 2.400 30,651 +0.02(+0.84%)
Sep 11, 2015 2.400 2.400 2.350 2.380 11,174 +0.03(+1.28%)
Sep 10, 2015 2.400 2.415 2.350 2.350 29,333 -0.05(-2.08%)
Sep 09, 2015 2.400 2.400 2.391 2.400 7,863 +0.02(+0.84%)
Sep 08, 2015 2.360 2.420 2.360 2.380 52,410 -0.02(-0.83%)
Sep 04, 2015 2.400 2.400 2.400 2.400 28,300 +0.00(+0.00%)
Sep 03, 2015 2.420 2.420 2.320 2.400 19,672 +0.11(+4.80%)
Sep 02, 2015 2.290 2.340 2.290 2.290 14,441 +0.00(+0.00%)
Sep 01, 2015 2.200 2.310 2.200 2.290 27,763 +0.09(+4.09%)
Aug 31, 2015 2.390 2.500 2.200 2.200 64,766 -0.10(-4.35%)
Aug 28, 2015 2.360 2.360 2.300 2.300 9,462 -0.06(-2.54%)
Aug 27, 2015 2.350 2.360 2.226 2.360 28,986 +0.02(+0.85%)
Aug 26, 2015 2.390 2.390 2.270 2.340 13,637 +0.02(+0.86%)
Aug 25, 2015 2.390 2.390 2.310 2.320 8,597 +0.00(+0.00%)
Aug 24, 2015 2.220 2.340 2.210 2.320 22,674 -0.02(-0.85%)
Aug 21, 2015 2.390 2.390 2.211 2.340 18,882 -0.01(-0.43%)
Aug 20, 2015 2.390 2.390 2.280 2.350 5,140 -0.04(-1.67%)
Aug 19, 2015 2.280 2.420 2.280 2.390 15,169 +0.04(+1.70%)
Aug 18, 2015 2.400 2.420 2.260 2.350 17,540 +0.03(+1.29%)
Aug 17, 2015 2.400 2.400 2.320 2.320 18,383 -0.04(-1.69%)
Aug 14, 2015 2.330 2.430 2.320 2.360 28,453 +0.02(+0.85%)
Aug 13, 2015 2.370 2.370 2.330 2.340 11,452 +0.00(+0.00%)
Aug 12, 2015 2.240 2.340 2.240 2.340 26,865 +0.04(+1.74%)
Aug 11, 2015 2.350 2.430 2.300 2.300 17,955 -0.02(-0.86%)
Aug 10, 2015 2.410 2.520 2.310 2.320 79,462 +0.00(+0.00%)
Aug 07, 2015 2.470 2.480 2.290 2.320 37,280 +0.07(+3.11%)
Aug 06, 2015 2.320 2.370 2.240 2.250 76,534 +0.03(+1.35%)
Aug 05, 2015 2.090 2.300 2.060 2.220 77,371 +0.13(+6.22%)
Aug 04, 2015 2.100 2.170 2.070 2.090 39,743 +0.03(+1.46%)
Aug 03, 2015 2.290 2.300 2.060 2.060 21,462 -0.25(-10.82%)
Jul 31, 2015 2.180 2.350 2.100 2.310 130,487 +0.17(+7.94%)
Jul 30, 2015 2.110 2.140 2.100 2.140 2,418 +0.03(+1.42%)
Jul 29, 2015 2.110 2.180 2.100 2.110 14,269 +0.01(+0.48%)
Jul 28, 2015 2.112 2.180 2.100 2.100 16,842 -0.01(-0.47%)
Jul 27, 2015 2.120 2.190 2.100 2.110 34,399 -0.01(-0.47%)
Jul 24, 2015 2.190 2.270 2.120 2.120 20,123 -0.09(-4.07%)
Jul 23, 2015 2.250 2.300 2.200 2.210 41,982 -0.07(-3.07%)
Jul 22, 2015 2.270 2.310 2.250 2.280 18,125 +0.08(+3.64%)
Jul 21, 2015 2.260 2.290 2.190 2.200 64,565 +0.00(+0.00%)
Jul 20, 2015 2.320 2.340 2.200 2.200 55,294 -0.10(-4.35%)
Jul 17, 2015 2.320 2.330 2.280 2.300 15,514 +0.00(+0.00%)
Jul 16, 2015 2.330 2.369 2.250 2.300 97,933 -0.03(-1.29%)
Jul 15, 2015 2.360 2.360 2.270 2.330 92,913 +0.07(+3.10%)
Jul 14, 2015 2.360 2.530 2.250 2.260 74,775 -0.14(-5.83%)
Jul 13, 2015 2.510 2.620 2.380 2.400 11,428 +0.00(+0.00%)
Jul 10, 2015 2.330 2.440 2.310 2.400 10,100 +0.14(+6.19%)
Jul 09, 2015 2.450 2.460 2.220 2.260 68,783 -0.15(-6.22%)
Jul 08, 2015 2.592 2.592 2.410 2.410 39,011 -0.18(-6.95%)
Jul 07, 2015 2.520 2.700 2.520 2.590 5,554 +0.02(+0.78%)
Jul 06, 2015 2.660 2.660 2.440 2.570 32,862 -0.09(-3.38%)
Jul 02, 2015 2.780 2.660 2.660 2.660 7,800 -0.05(-1.85%)
Jul 01, 2015 2.790 2.795 2.700 2.710 15,244 -0.08(-2.87%)
Jun 30, 2015 2.860 2.860 2.620 2.790 31,717 +0.19(+7.31%)
Jun 29, 2015 2.900 2.900 2.600 2.600 16,154 -0.36(-12.16%)
Jun 26, 2015 2.600 2.960 2.600 2.960 32,214 +0.35(+13.41%)
Jun 25, 2015 2.700 2.700 2.610 2.610 13,191 -0.09(-3.33%)
Jun 24, 2015 2.750 2.800 2.610 2.700 50,263 -0.10(-3.57%)
Jun 23, 2015 2.780 2.830 2.770 2.800 7,951 -0.02(-0.71%)
Jun 22, 2015 2.780 2.837 2.734 2.820 15,038 +0.02(+0.71%)
Jun 19, 2015 2.780 2.800 2.730 2.800 19,926 +0.03(+1.08%)
Jun 18, 2015 2.747 2.800 2.710 2.770 43,910 -0.02(-0.72%)
Jun 17, 2015 2.645 2.790 2.645 2.790 16,119 +0.00(+0.00%)
Jun 16, 2015 2.680 2.790 2.650 2.790 35,165 +0.03(+1.09%)
Jun 15, 2015 2.740 2.740 2.719 2.760 8,982 +0.10(+3.76%)
Jun 12, 2015 2.630 2.740 2.600 2.660 101,571 +0.09(+3.50%)
Jun 11, 2015 2.540 2.750 2.520 2.570 1,096,303 +0.03(+1.18%)
Jun 10, 2015 2.670 2.710 2.540 2.540 34,185 -0.09(-3.42%)
Jun 09, 2015 2.720 2.720 2.630 2.630 20,617 -0.05(-1.87%)
Jun 08, 2015 2.730 2.770 2.630 2.680 44,768 -0.02(-0.74%)
Jun 05, 2015 2.740 2.750 2.650 2.700 28,810 +0.01(+0.37%)
Jun 04, 2015 2.710 2.730 2.690 2.690 10,149 -0.03(-1.10%)
Jun 03, 2015 2.692 2.740 2.650 2.720 34,423 +0.07(+2.64%)
Jun 02, 2015 2.670 2.710 2.620 2.650 5,327 -0.05(-1.85%)
Jun 01, 2015 2.780 2.810 2.650 2.700 31,724 -0.19(-6.57%)
May 29, 2015 2.890 2.890 2.660 2.890 67,763 +0.00(+0.00%)
May 28, 2015 2.740 2.890 2.700 2.890 8,475 +0.09(+3.21%)
May 27, 2015 2.780 2.880 2.780 2.800 7,800 +0.02(+0.72%)
May 26, 2015 2.719 2.830 2.695 2.780 20,415 +0.05(+1.83%)
May 22, 2015 2.800 2.730 2.730 2.730 4,900 -0.02(-0.73%)
May 21, 2015 2.860 2.860 2.750 2.750 21,942 -0.09(-3.17%)
May 20, 2015 2.650 2.840 2.650 2.840 27,115 +0.19(+7.17%)
May 19, 2015 2.690 2.760 2.650 2.650 107,651 +0.00(+0.00%)
May 18, 2015 2.650 2.710 2.650 2.650 20,381 -0.05(-1.85%)
May 15, 2015 2.730 2.800 2.680 2.700 15,820 -0.07(-2.53%)
May 14, 2015 2.824 2.850 2.760 2.770 16,071 +0.04(+1.47%)
May 13, 2015 2.820 2.820 2.680 2.730 10,785 -0.12(-4.21%)
May 12, 2015 2.760 2.850 2.700 2.850 20,678 -0.01(-0.35%)
May 11, 2015 2.750 2.950 2.750 2.860 61,088 +0.11(+4.00%)
May 08, 2015 3.000 3.040 2.680 2.750 80,662 -0.26(-8.64%)
May 07, 2015 2.870 3.020 2.860 3.010 15,560 +0.14(+4.88%)
May 06, 2015 2.940 3.000 2.860 2.870 12,842 -0.09(-3.04%)
May 05, 2015 2.960 2.960 2.840 2.960 41,071 -0.04(-1.33%)
May 04, 2015 3.000 3.013 2.851 3.000 58,368 -0.01(-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.