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 (%)
Feb 28, 2018 0.6500 0.7500 0.6200 0.6400 379,113 -0.01(-1.39%)
Feb 27, 2018 0.6410 0.6796 0.6001 0.6490 112,188 +0.01(+1.41%)
Feb 26, 2018 0.6370 0.6400 0.5900 0.6400 83,735 +0.02(+3.23%)
Feb 23, 2018 0.5700 0.6520 0.5700 0.6200 109,929 +0.04(+6.73%)
Feb 22, 2018 0.5985 0.6200 0.5720 0.5809 24,389 +0.01(+1.91%)
Feb 21, 2018 0.6100 0.6100 0.5700 0.5700 9,870 -0.01(-1.72%)
Feb 20, 2018 0.5681 0.5999 0.5503 0.5800 11,413 +0.02(+3.55%)
Feb 16, 2018 0.5601 0.5601 0.5601 0 -0.01(-1.74%)
Feb 15, 2018 0.5500 0.5775 0.5350 0.5700 8,947 +0.02(+3.64%)
Feb 14, 2018 0.5200 0.5800 0.5200 0.5500 20,568 +0.01(+1.83%)
Feb 13, 2018 0.5700 0.5700 0.5300 0.5401 7,293 -0.01(-1.98%)
Feb 12, 2018 0.5900 0.5900 0.5200 0.5510 15,911 +0.00(+0.18%)
Feb 09, 2018 0.5900 0.5900 0.5280 0.5500 21,190 +0.00(+0.00%)
Feb 08, 2018 0.5700 0.5700 0.5500 0.5500 45,513 +0.00(+0.00%)
Feb 07, 2018 0.5900 0.5900 0.5900 0.5500 21,061 -0.01(-1.79%)
Feb 06, 2018 0.5000 0.5901 0.5000 0.5600 83,052 -0.02(-4.27%)
Feb 05, 2018 0.6000 0.6436 0.5630 0.5850 138,727 -0.05(-8.11%)
Feb 02, 2018 0.6700 0.6700 0.6200 0.6366 41,780 -0.00(-0.66%)
Feb 01, 2018 0.6238 0.6821 0.6209 0.6408 80,810 +0.02(+3.16%)
Jan 31, 2018 0.6467 0.6800 0.6000 0.6212 159,435 -0.04(-6.06%)
Jan 30, 2018 0.6800 0.6997 0.6165 0.6613 59,811 -0.01(-1.30%)
Jan 29, 2018 0.6500 0.7100 0.6310 0.6700 77,096 -0.01(-1.49%)
Jan 26, 2018 0.7227 0.7227 0.6801 0.6801 32,956 -0.03(-4.71%)
Jan 25, 2018 0.7326 0.7699 0.7106 0.7137 91,334 -0.03(-4.20%)
Jan 24, 2018 0.7252 0.7699 0.7109 0.7450 176,993 +0.03(+3.76%)
Jan 23, 2018 0.7145 0.7298 0.7000 0.7180 43,634 +0.02(+2.57%)
Jan 22, 2018 0.7086 0.7359 0.6800 0.7000 80,844 -0.03(-4.11%)
Jan 19, 2018 0.7390 0.7412 0.6980 0.7300 331,983 -0.01(-1.35%)
Jan 18, 2018 0.7400 0.7780 0.7271 0.7400 93,866 +0.02(+2.62%)
Jan 17, 2018 0.7500 0.8200 0.7210 0.7211 261,153 -0.05(-6.36%)
Jan 16, 2018 0.7070 0.8299 0.7070 0.7701 890,303 +0.08(+11.27%)
Jan 12, 2018 0.6921 0.6921 0.6921 0 +0.02(+2.32%)
Jan 11, 2018 0.6800 0.7500 0.6692 0.6764 235,692 +0.02(+2.48%)
Jan 10, 2018 0.6690 0.6600 244,964 +0.02(+3.11%)
Jan 09, 2018 0.6464 0.6767 0.5920 0.6401 126,918 +0.00(+0.27%)
Jan 08, 2018 0.6090 0.6887 0.5931 0.6384 353,443 +0.03(+5.00%)
Jan 05, 2018 0.6251 0.6251 0.5931 0.6080 39,167 -0.00(-0.49%)
Jan 04, 2018 0.5816 0.6271 0.5816 0.6110 99,060 +0.00(+0.15%)
Jan 03, 2018 0.5978 0.6198 0.5800 0.6101 58,861 +0.01(+1.68%)
Jan 02, 2018 0.6000 0.6800 0.5927 0.6000 372,647 -0.01(-1.01%)
Dec 29, 2017 0.6061 0.6061 0.6061 0 +0.02(+3.59%)
Dec 28, 2017 0.6287 0.6500 0.5502 0.5851 168,963 -0.04(-5.86%)
Dec 27, 2017 0.6502 0.6596 0.6060 0.6215 253,323 -0.04(-6.54%)
Dec 26, 2017 0.6300 0.6890 0.6300 0.6650 251,925 -0.01(-0.75%)
Dec 22, 2017 0.5940 0.7499 0.5800 0.6700 1,421,031 +0.06(+9.84%)
Dec 21, 2017 0.6000 0.6300 0.5701 0.6100 349,371 +0.02(+3.64%)
Dec 20, 2017 0.5530 0.6100 0.5500 0.5886 508,412 +0.05(+8.54%)
Dec 19, 2017 0.5871 0.5871 0.5422 0.5423 93,027 -0.04(-6.34%)
Dec 18, 2017 0.5346 0.6000 0.5338 0.5790 248,574 +0.04(+7.22%)
Dec 15, 2017 0.5225 0.5475 0.5200 0.5400 79,550 +0.02(+3.85%)
Dec 14, 2017 0.5198 0.5900 0.5082 0.5200 379,204 -0.00(-0.02%)
Dec 13, 2017 0.5350 0.5600 0.5200 0.5201 102,256 -0.04(-6.49%)
Dec 12, 2017 0.5200 0.6280 0.5200 0.5562 851,976 +0.03(+5.28%)
Dec 11, 2017 0.5117 0.5860 0.5117 0.5283 473,985 -0.00(-0.32%)
Dec 08, 2017 0.5800 0.6500 0.5200 0.5300 1,281,416 -0.03(-5.84%)
Dec 07, 2017 0.5000 0.5899 0.4700 0.5629 627,563 +0.07(+13.60%)
Dec 06, 2017 0.4994 0.5251 0.4818 0.4955 86,596 -0.01(-2.84%)
Dec 05, 2017 0.4800 0.5301 0.4800 0.5100 196,597 +0.00(+0.00%)
Dec 04, 2017 0.5194 0.5350 0.5051 0.5100 239,850 -0.02(-3.24%)
Dec 01, 2017 0.6000 0.6000 0.5200 0.5271 479,341 -0.07(-12.15%)
Nov 30, 2017 0.6050 0.6615 0.5600 0.6000 1,279,468 -0.06(-9.09%)
Nov 29, 2017 0.5500 1.090 0.5200 0.6600 8,740,887 +0.15(+29.41%)
Nov 28, 2017 0.4800 0.5400 0.4600 0.5100 343,694 +0.04(+8.51%)
Nov 27, 2017 0.4590 0.4796 0.4400 0.4700 77,117 +0.01(+2.17%)
Nov 24, 2017 0.4400 0.4800 0.4400 0.4600 25,951 +0.02(+4.31%)
Nov 22, 2017 0.4300 0.4600 0.4300 0.4410 14,603 +0.00(+0.23%)
Nov 21, 2017 0.4488 0.4600 0.4294 0.4400 66,462 -0.00(-0.29%)
Nov 20, 2017 0.4700 0.5300 0.4330 0.4413 423,484 -0.02(-4.07%)
Nov 17, 2017 0.4326 0.4600 0.4258 0.4600 54,776 +0.03(+6.98%)
Nov 16, 2017 0.4300 0.4593 0.4111 0.4300 173,411 +0.00(+0.07%)
Nov 15, 2017 0.4888 0.4900 0.4000 0.4297 221,197 -0.05(-11.27%)
Nov 14, 2017 0.4200 0.5200 0.4102 0.4843 379,951 +0.03(+6.91%)
Nov 13, 2017 0.4801 0.5100 0.4332 0.4530 99,319 -0.08(-14.69%)
Nov 10, 2017 0.4200 0.6549 0.4200 0.5310 1,520,379 +0.10(+23.55%)
Nov 09, 2017 0.4010 0.4888 0.4010 0.4298 54,250 +0.03(+7.18%)
Nov 08, 2017 0.4000 0.4102 0.4000 0.4010 17,125 -0.01(-2.43%)
Nov 07, 2017 0.4100 0.4110 0.4100 0.4110 444 +0.00(+0.24%)
Nov 06, 2017 0.4488 0.4500 0.4100 0.4100 18,646 -0.05(-10.32%)
Nov 03, 2017 0.4150 0.5200 0.4150 0.4572 381,091 +0.04(+10.22%)
Nov 02, 2017 0.4112 0.4148 0.4000 0.4148 1,406 +0.01(+3.70%)
Nov 01, 2017 0.4147 0.4150 0.3900 0.4000 27,658 -0.01(-3.61%)
Oct 31, 2017 0.4000 0.4153 0.4000 0.4150 5,996 +0.01(+3.72%)
Oct 30, 2017 0.4150 0.4150 0.4001 0.4001 4,293 -0.01(-2.41%)
Oct 27, 2017 0.4061 0.4153 0.4000 0.4100 4,145 +0.01(+2.50%)
Oct 26, 2017 0.4000 0.4153 0.4000 0.4000 7,875 +0.00(+0.00%)
Oct 25, 2017 0.4000 0.4095 0.4000 0.4000 2,719 +0.00(+0.00%)
Oct 24, 2017 0.4279 0.4279 0.3815 0.4000 41,301 -0.03(-6.87%)
Oct 23, 2017 0.4200 0.4295 0.4100 0.4295 3,011 +0.03(+7.37%)
Oct 20, 2017 0.4037 0.4106 0.4000 0.4000 17,014 -0.00(-0.92%)
Oct 19, 2017 0.4099 0.4099 0.3812 0.4037 83,573 -0.01(-1.51%)
Oct 18, 2017 0.4200 0.4300 0.4000 0.4099 11,825 -0.01(-2.40%)
Oct 17, 2017 0.4310 0.4310 0.4000 0.4200 74,199 -0.01(-2.10%)
Oct 16, 2017 0.4200 0.4290 0.4070 0.4290 45,376 +0.02(+4.63%)
Oct 13, 2017 0.4211 0.4290 0.4000 0.4100 53,541 +0.01(+2.45%)
Oct 12, 2017 0.4206 0.4600 0.4002 0.4002 103,410 -0.03(-6.93%)
Oct 11, 2017 0.4326 0.5800 0.4226 0.4300 1,243,884 +0.00(+0.00%)
Oct 10, 2017 0.4499 0.4499 0.4226 0.4300 29,059 -0.01(-2.27%)
Oct 09, 2017 0.4590 0.4590 0.4205 0.4400 19,435 +0.01(+2.33%)
Oct 06, 2017 0.4410 0.4500 0.4300 0.4300 18,802 +0.01(+2.38%)
Oct 05, 2017 0.4554 0.4900 0.4170 0.4200 159,426 -0.03(-5.62%)
Oct 04, 2017 0.4500 0.4600 0.4401 0.4450 59,696 -0.01(-1.11%)
Oct 03, 2017 0.4500 0.4600 0.4500 0.4500 22,424 +0.00(+0.56%)
Oct 02, 2017 0.4500 0.4900 0.4402 0.4475 72,807 -0.03(-6.58%)
Sep 29, 2017 0.5000 0.5315 0.4500 0.4790 66,846 -0.01(-2.44%)
Sep 28, 2017 0.4653 0.7200 0.4653 0.4910 721,604 +0.00(+0.20%)
Sep 27, 2017 0.4500 0.5000 0.4325 0.4900 55,221 +0.03(+7.48%)
Sep 26, 2017 0.4700 0.4700 0.4325 0.4559 44,124 -0.01(-2.59%)
Sep 25, 2017 0.4344 0.4900 0.4310 0.4680 84,208 +0.02(+4.00%)
Sep 21, 2017 0.4500 66 +0.01(+2.27%)
Sep 20, 2017 0.4483 0.4600 0.4400 0.4400 21,534 +0.01(+1.27%)
Sep 19, 2017 0.4625 0.4850 0.4345 0.4345 7,905 -0.01(-1.25%)
Sep 18, 2017 0.4499 0.4499 0.4344 0.4400 2,367 -0.01(-2.22%)
Sep 15, 2017 0.4503 0.4600 0.4322 0.4500 3,764 -0.01(-2.70%)
Sep 14, 2017 0.4614 0.4625 0.4210 0.4625 11,539 +0.00(+0.06%)
Sep 13, 2017 0.4222 0.4889 0.4222 0.4622 5,429 -0.02(-3.71%)
Sep 12, 2017 0.4200 0.4899 0.4200 0.4800 13,830 +0.02(+5.49%)
Sep 11, 2017 0.4550 0.4700 0.4350 0.4550 6,788 +0.00(+0.89%)
Sep 08, 2017 0.4600 0.4900 0.4300 0.4510 27,711 -0.02(-4.04%)
Sep 07, 2017 0.4777 0.4997 0.4700 0.4700 18,849 +0.02(+4.44%)
Sep 06, 2017 0.4580 0.4580 0.4500 0.4500 13,376 +0.02(+4.65%)
Sep 05, 2017 0.4500 0.4584 0.4200 0.4300 35,239 -0.02(-4.19%)
Sep 01, 2017 0.4700 0.4700 0.4401 0.4488 14,145 +0.02(+4.11%)
Aug 31, 2017 0.4309 0.4598 0.4309 0.4311 13,171 -0.04(-8.45%)
Aug 30, 2017 0.4732 0.4889 0.4700 0.4709 2,109 +0.00(+0.19%)
Aug 29, 2017 0.4650 0.4976 0.4650 0.4700 9,008 +0.01(+2.40%)
Aug 28, 2017 0.5296 0.5296 0.4000 0.4590 57,608 -0.03(-6.90%)
Aug 25, 2017 0.5430 0.5430 0.4820 0.4930 6,230 -0.01(-1.42%)
Aug 24, 2017 0.5189 0.5189 0.4897 0.5001 72,205 -0.01(-1.94%)
Aug 23, 2017 0.5200 0.5600 0.5100 0.5100 6,998 +0.00(+0.00%)
Aug 22, 2017 0.5012 0.5274 0.5012 0.5100 42,006 -0.03(-5.06%)
Aug 21, 2017 0.5350 0.5500 0.5063 0.5372 35,997 +0.02(+3.31%)
Aug 18, 2017 0.5500 0.5500 0.5010 0.5200 77,080 -0.03(-5.45%)
Aug 17, 2017 0.5300 0.6300 0.5250 0.5500 443,796 +0.01(+1.85%)
Aug 16, 2017 0.5300 0.5520 0.5236 0.5400 22,698 +0.01(+1.89%)
Aug 15, 2017 0.5200 0.5300 0.5097 0.5300 51,066 +0.01(+1.92%)
Aug 14, 2017 0.5200 0.5509 0.4900 0.5200 47,418 -0.01(-1.89%)
Aug 11, 2017 0.5100 0.5421 0.5100 0.5300 3,154 +0.00(+0.00%)
Aug 10, 2017 0.5400 0.5400 0.5203 0.5300 4,738 +0.00(+0.00%)
Aug 09, 2017 0.5582 0.5998 0.5294 0.5300 46,616 -0.03(-5.34%)
Aug 08, 2017 0.5680 0.5797 0.5599 0.5599 905 +0.00(+0.00%)
Aug 07, 2017 0.5500 0.6000 0.5442 0.5599 5,605 -0.04(-6.61%)
Aug 04, 2017 0.5148 0.5995 0.5148 0.5995 18,047 +0.04(+6.31%)
Aug 03, 2017 0.5300 0.5639 0.5300 0.5639 16,984 +0.00(+0.70%)
Aug 02, 2017 0.5305 0.5729 0.5300 0.5600 13,893 -0.03(-5.08%)
Aug 01, 2017 0.5460 0.6000 0.5397 0.5900 29,111 +0.03(+6.08%)
Jul 31, 2017 0.5500 0.5600 0.5200 0.5562 72,598 -0.00(-0.68%)
Jul 28, 2017 0.5700 0.5798 0.5510 0.5600 5,383 -0.01(-1.75%)
Jul 27, 2017 0.5701 0.5701 0.5597 0.5700 26,738 +0.00(+0.00%)
Jul 26, 2017 0.5700 0.6000 0.5650 0.5700 20,351 -0.01(-0.87%)
Jul 25, 2017 0.5750 0.6050 0.5750 0.5750 38,370 -0.02(-3.23%)
Jul 24, 2017 0.5797 0.6100 0.5797 0.5942 107,708 +0.03(+6.11%)
Jul 21, 2017 0.6200 0.6200 0.5510 0.5600 40,809 -0.01(-1.94%)
Jul 20, 2017 0.5751 0.5752 0.5513 0.5711 37,217 +0.00(+0.19%)
Jul 19, 2017 0.5977 0.6090 0.5700 0.5700 50,391 -0.01(-1.72%)
Jul 18, 2017 0.6463 0.6463 0.5700 0.5800 61,089 -0.04(-5.78%)
Jul 17, 2017 0.6200 0.6670 0.5810 0.6156 181,801 +0.05(+8.00%)
Jul 14, 2017 0.6201 0.6600 0.5700 0.5700 139,304 -0.05(-8.08%)
Jul 13, 2017 0.6510 0.7301 0.6200 0.6201 275,555 -0.12(-16.20%)
Jul 12, 2017 0.5900 1.290 0.5800 0.7400 2,534,965 +0.17(+29.82%)
Jul 11, 2017 0.5301 0.5900 0.5300 0.5700 10,642 +0.04(+7.55%)
Jul 10, 2017 0.5350 0.5350 0.5300 0.5300 796 -0.02(-2.93%)
Jul 07, 2017 0.5460 0.5900 0.5260 0.5460 8,432 +0.03(+5.00%)
Jul 06, 2017 0.5400 0.5400 0.5200 0.5200 1,977 -0.02(-3.70%)
Jul 05, 2017 0.5900 0.5900 0.5400 0.5400 84,849 -0.03(-5.06%)
Jul 03, 2017 0.5800 0.6000 0.5688 0.5688 20,089 +0.01(+1.57%)
Jun 30, 2017 0.5364 0.6000 0.5364 0.5600 80,751 +0.04(+7.69%)
Jun 29, 2017 0.5200 0.5700 0.5000 0.5200 122,011 +0.00(+0.00%)
Jun 28, 2017 0.5000 0.5200 0.5000 0.5200 2,394 +0.00(+0.00%)
Jun 27, 2017 0.5300 0.5400 0.5200 0.5200 2,255 +0.01(+1.96%)
Jun 26, 2017 0.5099 0.5300 0.5099 0.5100 10,929 -0.01(-1.92%)
Jun 23, 2017 0.5399 0.5399 0.5000 0.5200 1,932 -0.02(-3.70%)
Jun 22, 2017 0.5400 0.5400 0.5200 0.5400 7,761 +0.02(+3.85%)
Jun 21, 2017 0.5200 0.5200 0.5200 0.5200 2,218 +0.02(+3.96%)
Jun 20, 2017 0.5002 0.5002 0.5002 0.5002 864 -0.01(-2.72%)
Jun 19, 2017 0.5600 0.6000 0.5000 0.5142 48,933 -0.03(-4.78%)
Jun 16, 2017 0.5400 0.5400 0.5400 0.5400 222 +0.04(+7.54%)
Jun 15, 2017 0.5173 0.5200 0.5000 0.5022 2,620 -0.03(-5.25%)
Jun 14, 2017 0.5000 0.5300 0.5000 0.5300 5,854 +0.01(+1.73%)
Jun 12, 2017 0.5210 32 -0.00(-0.50%)
Jun 09, 2017 0.5100 0.5236 0.5100 0.5236 2,018 +0.00(+0.69%)
Jun 08, 2017 0.5400 0.5400 0.5200 0.5200 5,916 +0.00(+0.00%)
Jun 07, 2017 0.5200 0.5200 0.5200 0.5200 849 -0.01(-1.89%)
Jun 06, 2017 0.5300 0.5300 0.5300 0.5300 3,061 -0.00(-0.73%)
Jun 05, 2017 0.5339 0.5339 0.5339 0.5339 177 +0.02(+3.87%)
Jun 02, 2017 0.5449 0.5591 0.5140 0.5140 7,853 -0.03(-5.67%)
Jun 01, 2017 0.5249 0.5449 0.5102 0.5449 5,763 +0.04(+7.90%)
May 31, 2017 0.5320 0.5320 0.4900 0.5050 36,664 -0.04(-6.83%)
May 30, 2017 0.5600 0.5600 0.5420 0.5420 11,229 -0.02(-3.21%)
May 26, 2017 0.5653 0.5653 0.5455 0.5600 3,151 +0.00(+0.45%)
May 25, 2017 0.5800 0.5800 0.5575 0.5575 9,025 -0.02(-3.46%)
May 24, 2017 0.5500 0.5775 0.5389 0.5775 2,359 +0.02(+3.35%)
May 23, 2017 0.5575 0.5588 0.5575 0.5588 11,595 +0.00(+0.23%)
May 22, 2017 0.5576 0.5700 0.5375 0.5575 4,709 +0.01(+1.36%)
May 19, 2017 0.5300 0.5500 0.5300 0.5500 1,471 +0.04(+7.82%)
May 18, 2017 0.5201 0.5300 0.5101 0.5101 2,897 -0.01(-2.54%)
May 16, 2017 0.5234 239 -0.02(-3.07%)
May 15, 2017 0.5550 0.5550 0.5350 0.5400 11,036 -0.01(-1.82%)
May 12, 2017 0.5499 0.5500 0.5329 0.5500 6,953 +0.02(+3.77%)
May 11, 2017 0.5351 0.5564 0.5100 0.5300 19,680 -0.02(-3.64%)
May 10, 2017 0.5471 0.5550 0.5071 0.5500 14,415 -0.02(-3.02%)
May 09, 2017 0.5501 0.5671 0.5300 0.5671 9,212 -0.00(-0.51%)
May 08, 2017 0.5800 0.5820 0.5500 0.5700 4,196 -0.02(-3.06%)
May 05, 2017 0.5720 0.6000 0.5720 0.5880 4,857 +0.02(+3.18%)
May 04, 2017 0.5510 0.5700 0.5345 0.5699 2,794 +0.00(+0.04%)
May 03, 2017 0.5700 0.5700 0.5697 0.5697 685 -0.00(-0.23%)
May 02, 2017 0.5891 0.5891 0.5510 0.5710 8,661 -0.01(-1.55%)
May 01, 2017 0.5912 0.5912 0.5600 0.5800 11,210 -0.02(-3.49%)
Apr 28, 2017 0.6780 0.6780 0.5800 0.6010 41,042 -0.05(-7.54%)
Apr 27, 2017 0.6174 0.8980 0.5900 0.6500 197,396 +0.06(+9.37%)
Apr 26, 2017 0.5943 0.5943 0.5943 0.5943 242 -0.00(-0.03%)
Apr 25, 2017 0.5800 0.6699 0.5800 0.5945 28,340 +0.03(+6.16%)
Apr 21, 2017 0.5600 166 +0.01(+1.82%)
Apr 20, 2017 0.5775 0.5975 0.5500 0.5500 9,456 +0.00(+0.00%)
Apr 19, 2017 0.5423 0.5600 0.5200 0.5500 12,057 +0.01(+1.85%)
Apr 18, 2017 0.5070 0.5500 0.5051 0.5400 10,489 -0.00(-0.90%)
Apr 17, 2017 0.5416 0.5449 0.5416 0.5449 886 +0.02(+3.79%)
Apr 13, 2017 0.5410 0.5410 0.5050 0.5250 2,079 -0.02(-4.53%)
Apr 12, 2017 0.5500 0.5500 0.5499 0.5499 5,309 -0.01(-2.15%)
Apr 11, 2017 0.6090 0.6100 0.5620 0.5620 19,510 -0.03(-4.75%)
Apr 10, 2017 0.6000 0.6000 0.5881 0.5900 7,286 -0.01(-1.67%)
Apr 07, 2017 0.5690 0.6100 0.5601 0.6000 9,867 +0.02(+3.45%)
Apr 06, 2017 0.5700 0.5800 0.5700 0.5800 1,519 -0.01(-1.69%)
Apr 05, 2017 0.5500 0.5900 0.5500 0.5900 2,501 +0.04(+7.27%)
Apr 04, 2017 0.5500 0.5500 0.5500 0.5500 396 -0.01(-2.65%)
Apr 03, 2017 0.5000 0.5699 0.5000 0.5650 10,199 -0.02(-2.59%)
Mar 31, 2017 0.6200 0.6200 0.5800 0.5800 2,416 -0.04(-6.45%)
Mar 30, 2017 0.6101 0.6200 0.5900 0.6200 15,942 +0.00(+0.00%)
Mar 29, 2017 0.6200 0.6200 0.6200 0.6200 302 +0.00(+0.00%)
Mar 28, 2017 0.6800 0.6800 0.6200 0.6200 11,328 -0.04(-6.06%)
Mar 27, 2017 0.6852 0.6852 0.6600 0.6600 914 +0.00(+0.00%)
Mar 24, 2017 0.6899 0.6899 0.6600 0.6600 708 +0.00(+0.00%)
Mar 23, 2017 0.6500 0.6700 0.6500 0.6600 4,341 +0.01(+1.54%)
Mar 22, 2017 0.6500 0.6500 0.6500 0.6500 21,341 +0.00(+0.00%)
Mar 21, 2017 0.6660 0.6660 0.6500 0.6500 639 -0.02(-2.99%)
Mar 20, 2017 0.6800 0.6942 0.6500 0.6700 4,285 -0.00(-0.15%)
Mar 17, 2017 0.6710 0.6710 0.6710 0.6710 317 -0.01(-1.32%)
Mar 16, 2017 0.6500 0.6800 0.6500 0.6800 7,457 +0.06(+9.68%)
Mar 15, 2017 0.7200 0.7200 0.6200 0.6200 10,294 -0.06(-8.82%)
Mar 14, 2017 0.6800 0.6800 0.6800 0.6800 815 -0.05(-6.70%)
Mar 13, 2017 0.6914 0.7288 0.6914 0.7288 8,583 +0.04(+5.62%)
Mar 10, 2017 0.6999 0.6999 0.6900 0.6900 3,383 -0.01(-1.43%)
Mar 09, 2017 0.6946 0.7000 0.6945 0.7000 670 +0.01(+1.45%)
Mar 08, 2017 0.7300 0.7300 0.6900 0.6900 17,042 -0.04(-5.48%)
Mar 07, 2017 0.7300 0.7300 0.7300 0.7300 2,215 +0.02(+2.82%)
Mar 06, 2017 0.7300 0.7300 0.7100 0.7100 1,469 -0.02(-2.74%)
Mar 02, 2017 0.7300 76 +0.02(+2.82%)
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.