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, 2022 0.4856 0.4856 0.4215 0.4300 60,586 -0.03(-6.52%)
Feb 25, 2022 0.4729 0.4600 0.4300 0.4600 12,082 +0.05(+12.20%)
Feb 24, 2022 0.4141 0.4357 0.4014 0.4100 17,838 -0.05(-10.87%)
Feb 23, 2022 0.4356 0.4600 0.4356 0.4600 7,589 +0.00(+0.00%)
Feb 22, 2022 0.4800 0.4800 0.4500 0.4600 42,356 -0.02(-4.96%)
Feb 18, 2022 0.4840 0 +0.03(+6.37%)
Feb 17, 2022 0.4500 0.4593 0.4500 0.4550 15,508 -0.00(-1.07%)
Feb 16, 2022 0.4848 0.4848 0.4500 0.4599 7,255 +0.00(+0.52%)
Feb 15, 2022 0.4700 0.4700 0.4400 0.4575 39,935 -0.01(-2.66%)
Feb 14, 2022 0.4762 0.4764 0.4400 0.4700 25,148 +0.02(+3.62%)
Feb 11, 2022 0.4800 0.4900 0.4536 0.4536 41,313 -0.02(-4.51%)
Feb 10, 2022 0.4800 0.4800 0.4500 0.4750 97,317 +0.02(+4.40%)
Feb 09, 2022 0.4500 0.4799 0.4500 0.4550 2,324 +0.01(+1.11%)
Feb 08, 2022 0.4700 0.4700 0.4500 0.4500 6,113 -0.01(-1.62%)
Feb 07, 2022 0.4800 0.4800 0.4534 0.4574 32,874 +0.02(+3.95%)
Feb 04, 2022 0.4498 0.4498 0.4400 0.4400 25,712 +0.00(+0.00%)
Feb 03, 2022 0.4800 0.4400 0.4400 6,499 -0.02(-3.93%)
Feb 02, 2022 0.4700 0.4700 0.4450 0.4580 19,216 -0.01(-3.07%)
Feb 01, 2022 0.4400 0.4797 0.4350 0.4725 116,901 +0.03(+6.76%)
Jan 31, 2022 0.4450 0.4426 84,237 -0.00(-0.70%)
Jan 28, 2022 0.4790 0.4790 0.4000 0.4457 110,276 +0.03(+6.88%)
Jan 27, 2022 0.4260 0.4300 0.4012 0.4170 17,806 -0.00(-0.71%)
Jan 26, 2022 0.4040 0.4400 0.4001 0.4200 23,541 +0.01(+3.70%)
Jan 25, 2022 0.4050 0.4200 0.4000 0.4050 23,314 -0.01(-3.55%)
Jan 24, 2022 0.4569 0.4569 0.4011 0.4199 24,710 -0.02(-3.52%)
Jan 21, 2022 0.5088 0.5088 0.4200 0.4352 196,035 -0.07(-14.47%)
Jan 20, 2022 0.5180 0.5341 0.5088 0.5088 19,720 -0.03(-4.74%)
Jan 19, 2022 0.5130 0.5341 0.4800 0.5341 96,231 +0.02(+4.73%)
Jan 18, 2022 0.5400 0.5400 0.5100 0.5100 60,665 -0.01(-1.92%)
Jan 14, 2022 0.5200 0 -0.00(-0.19%)
Jan 13, 2022 0.5501 0.5501 0.5111 0.5210 106,455 -0.04(-6.75%)
Jan 12, 2022 0.5600 0.5601 0.5587 0.5587 7,461 -0.01(-1.78%)
Jan 11, 2022 0.5339 0.5801 0.5339 0.5688 23,551 +0.02(+2.97%)
Jan 10, 2022 0.5600 0.5993 0.5339 0.5524 85,287 -0.00(-0.56%)
Jan 07, 2022 0.5616 0.5620 0.5415 0.5555 28,917 -0.00(-0.45%)
Jan 06, 2022 0.5400 0.5901 0.5400 0.5580 12,252 -0.00(-0.71%)
Jan 05, 2022 0.5820 0.6000 0.5620 0.5620 16,837 -0.04(-6.33%)
Jan 04, 2022 0.5813 0.6198 0.5710 0.6000 145,745 +0.02(+3.23%)
Jan 03, 2022 0.5900 0.5900 0.5468 0.5812 37,163 -0.01(-1.49%)
Dec 31, 2021 0.5510 0.6000 0.5210 0.5900 137,606 +0.04(+6.69%)
Dec 30, 2021 0.5230 0.5599 0.5220 0.5530 80,988 +0.02(+4.34%)
Dec 29, 2021 0.5300 0.5464 0.5200 0.5300 140,714 +0.01(+1.92%)
Dec 28, 2021 0.5520 0.5520 0.5200 0.5200 161,269 -0.03(-5.45%)
Dec 27, 2021 0.5610 0.5635 0.5110 0.5500 103,952 -0.02(-3.68%)
Dec 23, 2021 0.5800 0.5980 0.5513 0.5710 51,449 -0.01(-1.55%)
Dec 22, 2021 0.5400 0.5800 0.5322 0.5800 57,794 +0.06(+10.73%)
Dec 21, 2021 0.5750 0.5899 0.5170 0.5238 84,187 -0.05(-8.59%)
Dec 20, 2021 0.5730 0.6071 0.5700 0.5730 186,710 +0.02(+3.62%)
Dec 17, 2021 0.5100 0.5600 0.5100 0.5530 109,632 -0.01(-2.14%)
Dec 16, 2021 0.5800 0.6198 0.5550 0.5651 82,640 -0.02(-4.22%)
Dec 15, 2021 0.6000 0.6000 0.5238 0.5900 271,957 -0.01(-1.67%)
Dec 14, 2021 0.6000 0.6600 0.5800 0.6000 149,149 -0.00(-0.17%)
Dec 13, 2021 0.5697 0.6348 0.5599 0.6010 656,358 -0.27(-30.80%)
Dec 10, 2021 0.8600 0.8800 0.8510 0.8685 602,806 +0.02(+2.06%)
Dec 09, 2021 0.8904 0.9039 0.8369 0.8510 131,764 -0.04(-4.93%)
Dec 08, 2021 0.8616 0.9100 0.8395 0.8951 48,199 +0.03(+2.89%)
Dec 07, 2021 0.8440 0.8900 0.8271 0.8700 111,987 +0.03(+3.30%)
Dec 06, 2021 0.8001 0.8799 0.7800 0.8422 107,268 +0.00(+0.26%)
Dec 03, 2021 0.8800 0.9000 0.8400 0.8400 79,540 -0.05(-5.08%)
Dec 02, 2021 0.9252 0.9351 0.8500 0.8850 288,553 -0.05(-4.84%)
Dec 01, 2021 1.020 1.020 0.9001 0.9300 224,649 -0.08(-7.92%)
Nov 30, 2021 1.020 1.040 1.020 1.010 196,007 -0.03(-2.88%)
Nov 29, 2021 1.060 1.071 1.010 1.040 397,539 +0.00(+0.00%)
Nov 26, 2021 1.050 1.058 1.010 1.040 49,256 -0.03(-2.80%)
Nov 24, 2021 1.030 1.070 1.030 1.070 58,204 +0.03(+2.88%)
Nov 23, 2021 1.020 1.070 1.020 1.040 91,060 +0.02(+1.96%)
Nov 22, 2021 1.070 1.080 1.010 1.020 281,568 -0.05(-4.67%)
Nov 19, 2021 1.060 1.080 1.040 1.070 135,390 +0.01(+0.94%)
Nov 18, 2021 1.080 1.090 1.060 1.060 314,034 -0.01(-0.93%)
Nov 17, 2021 1.120 1.130 1.070 1.070 144,363 -0.07(-6.14%)
Nov 16, 2021 1.140 1.145 1.070 1.140 201,998 -0.01(-0.87%)
Nov 15, 2021 1.120 1.160 1.110 1.150 154,242 +0.03(+2.68%)
Nov 12, 2021 1.110 1.160 1.103 1.120 183,493 +0.01(+0.90%)
Nov 11, 2021 1.110 1.150 1.110 1.110 97,803 -0.01(-0.89%)
Nov 10, 2021 1.180 1.120 314,424 -0.07(-5.88%)
Nov 09, 2021 1.170 1.190 1.130 1.190 340,425 +0.04(+3.48%)
Nov 08, 2021 1.140 1.170 1.130 1.150 463,667 +0.00(+0.00%)
Nov 05, 2021 1.140 1.240 1.100 1.150 1,346,004 +0.03(+2.68%)
Nov 04, 2021 1.080 1.160 1.080 1.120 643,102 +0.01(+0.90%)
Nov 03, 2021 1.090 1.130 1.080 1.110 362,788 +0.01(+0.91%)
Nov 02, 2021 1.090 1.120 1.052 1.100 815,566 +0.01(+0.92%)
Nov 01, 2021 1.080 1.130 1.070 1.090 380,393 -0.02(-1.80%)
Oct 29, 2021 1.070 1.190 1.060 1.110 1,469,030 +0.00(+0.00%)
Oct 28, 2021 1.060 1.140 1.050 1.110 872,102 +0.05(+4.72%)
Oct 27, 2021 1.020 1.130 1.010 1.060 302,729 +0.03(+2.91%)
Oct 26, 2021 1.040 1.010 1.030 461,359 -0.02(-1.90%)
Oct 25, 2021 1.010 1.100 1.010 1.050 159,287 +0.03(+2.94%)
Oct 22, 2021 1.070 1.096 0.9700 1.020 370,271 -0.02(-1.92%)
Oct 21, 2021 1.040 1.090 1.030 1.040 217,321 -0.01(-1.42%)
Oct 20, 2021 1.050 1.070 1.040 1.055 67,495 -0.02(-1.40%)
Oct 19, 2021 1.040 1.100 1.030 1.070 270,852 +0.03(+2.88%)
Oct 18, 2021 1.040 1.050 1.030 1.040 52,077 +0.02(+1.96%)
Oct 15, 2021 1.030 1.050 1.000 1.020 121,501 -0.02(-1.92%)
Oct 14, 2021 0.9900 1.040 0.9800 1.040 165,186 +0.07(+7.18%)
Oct 13, 2021 1.040 1.110 0.9112 0.9703 734,700 -0.09(-8.46%)
Oct 12, 2021 1.060 1.070 1.030 1.060 222,062 +0.03(+2.91%)
Oct 11, 2021 1.090 1.100 1.030 1.030 397,749 -0.09(-8.04%)
Oct 08, 2021 1.140 1.170 1.090 1.120 429,289 -0.04(-3.45%)
Oct 07, 2021 1.110 1.160 1.100 1.160 122,366 +0.05(+4.50%)
Oct 06, 2021 1.120 1.140 1.100 1.110 51,837 -0.03(-2.63%)
Oct 05, 2021 1.140 1.161 1.120 1.140 102,215 -0.02(-1.72%)
Oct 04, 2021 1.150 1.180 1.130 1.160 235,053 +0.03(+2.65%)
Oct 01, 2021 1.140 1.170 1.130 1.130 88,155 -0.01(-0.88%)
Sep 30, 2021 1.170 1.200 1.130 1.140 107,314 -0.04(-3.39%)
Sep 29, 2021 1.130 1.230 1.110 1.180 480,682 +0.03(+2.61%)
Sep 28, 2021 1.130 1.200 1.130 1.150 126,922 +0.00(+0.00%)
Sep 27, 2021 1.120 1.180 1.120 1.150 55,705 +0.02(+1.77%)
Sep 24, 2021 1.160 1.180 1.130 1.130 70,018 -0.03(-2.59%)
Sep 23, 2021 1.160 1.210 1.120 1.160 283,492 +0.00(+0.00%)
Sep 22, 2021 1.100 1.160 1.100 1.160 68,003 +0.07(+6.42%)
Sep 21, 2021 1.110 1.120 1.090 1.090 60,682 -0.02(-1.80%)
Sep 20, 2021 1.160 1.160 1.100 1.110 81,271 -0.01(-0.89%)
Sep 17, 2021 1.100 1.150 1.100 1.120 49,670 +0.02(+1.82%)
Sep 16, 2021 1.110 1.120 1.100 1.100 58,948 -0.02(-1.79%)
Sep 15, 2021 1.100 1.130 1.100 1.120 60,078 -0.01(-0.88%)
Sep 14, 2021 1.140 1.169 1.110 1.130 78,498 -0.02(-1.74%)
Sep 13, 2021 1.160 1.180 1.120 1.150 49,913 -0.01(-0.86%)
Sep 10, 2021 1.150 1.180 1.130 1.160 79,293 -0.02(-1.69%)
Sep 09, 2021 1.150 1.200 1.140 1.180 59,470 +0.02(+1.72%)
Sep 08, 2021 1.150 1.160 1.138 1.160 46,964 +0.00(+0.00%)
Sep 07, 2021 1.200 1.210 1.130 1.160 141,053 -0.03(-2.52%)
Sep 03, 2021 1.200 1.210 1.170 1.190 81,592 -0.01(-0.83%)
Sep 02, 2021 1.190 1.250 1.180 1.200 151,679 -0.01(-0.83%)
Sep 01, 2021 1.220 1.230 1.170 1.210 158,140 -0.01(-0.82%)
Aug 31, 2021 1.240 1.270 1.220 1.220 104,508 -0.03(-2.40%)
Aug 30, 2021 1.220 1.300 1.220 1.250 166,907 +0.01(+0.81%)
Aug 27, 2021 1.200 1.268 1.200 1.240 88,368 +0.04(+3.33%)
Aug 26, 2021 1.190 1.229 1.190 1.200 80,225 -0.01(-0.83%)
Aug 25, 2021 1.170 1.250 1.170 1.210 149,859 -0.01(-0.82%)
Aug 24, 2021 1.100 1.220 1.090 1.220 256,164 +0.13(+11.93%)
Aug 23, 2021 1.080 1.120 1.080 1.090 102,338 +0.01(+0.93%)
Aug 20, 2021 1.060 1.110 1.055 1.080 219,701 +0.02(+1.89%)
Aug 19, 2021 1.050 1.070 1.030 1.060 135,837 +0.00(+0.00%)
Aug 18, 2021 1.020 1.080 1.020 1.060 297,061 +0.04(+3.92%)
Aug 17, 2021 1.150 1.160 1.020 1.020 828,407 -0.13(-11.30%)
Aug 16, 2021 1.150 1.160 1.150 1.150 299,159 +0.00(+0.00%)
Aug 13, 2021 1.250 1.270 1.150 1.150 776,899 -0.15(-11.54%)
Aug 12, 2021 1.230 1.340 1.230 1.300 1,179,950 +0.06(+4.84%)
Aug 11, 2021 1.320 1.320 1.220 1.240 892,670 -0.11(-8.15%)
Aug 10, 2021 1.460 1.510 1.350 1.350 2,725,410 -0.18(-11.76%)
Aug 09, 2021 1.790 1.910 1.440 1.530 26,184,652 -0.01(-0.65%)
Aug 06, 2021 1.290 1.600 1.290 1.540 7,161,814 +0.25(+19.38%)
Aug 05, 2021 1.260 1.330 1.230 1.290 554,343 +0.01(+0.78%)
Aug 04, 2021 1.250 1.281 1.200 1.280 696,071 +0.01(+0.79%)
Aug 03, 2021 1.260 1.379 1.220 1.270 2,663,407 +0.01(+0.79%)
Aug 02, 2021 1.200 1.300 1.200 1.260 516,566 +0.07(+5.88%)
Jul 30, 2021 1.250 1.250 1.190 1.190 382,654 -0.02(-1.65%)
Jul 29, 2021 1.140 1.270 1.140 1.210 500,840 +0.05(+4.31%)
Jul 28, 2021 1.110 1.200 1.080 1.160 412,319 +0.06(+5.45%)
Jul 27, 2021 1.130 1.150 1.080 1.100 175,111 -0.03(-2.65%)
Jul 26, 2021 1.180 1.198 1.091 1.130 288,275 -0.05(-4.24%)
Jul 23, 2021 1.250 1.260 1.160 1.180 297,385 -0.08(-6.35%)
Jul 22, 2021 1.320 1.330 1.250 1.260 303,899 -0.07(-5.26%)
Jul 21, 2021 1.360 1.418 1.310 1.330 656,931 -0.02(-1.48%)
Jul 20, 2021 1.220 1.430 1.220 1.350 1,141,877 +0.13(+10.66%)
Jul 19, 2021 1.300 1.300 1.147 1.220 536,904 -0.11(-8.27%)
Jul 16, 2021 1.390 1.420 1.330 1.330 497,341 -0.10(-6.99%)
Jul 15, 2021 1.370 1.480 1.330 1.430 1,310,480 +0.09(+6.72%)
Jul 14, 2021 1.380 1.460 1.330 1.340 603,582 -0.06(-4.29%)
Jul 13, 2021 1.410 1.490 1.370 1.400 777,813 -0.02(-1.41%)
Jul 12, 2021 1.370 1.490 1.360 1.420 550,581 +0.05(+3.65%)
Jul 09, 2021 1.420 1.460 1.350 1.370 649,531 -0.13(-8.67%)
Jul 08, 2021 1.390 1.500 1.360 1.500 1,521,547 -0.16(-9.64%)
Jul 07, 2021 1.690 1.850 1.360 1.660 11,604,590 +0.15(+9.93%)
Jul 06, 2021 1.310 1.510 1.230 1.510 10,450,969 +0.21(+16.15%)
Jul 02, 2021 1.300 1.350 1.300 1.300 226,208 +0.01(+0.78%)
Jul 01, 2021 1.290 1.320 1.280 1.290 130,433 -0.03(-2.27%)
Jun 30, 2021 1.400 1.490 1.290 1.320 940,789 -0.04(-2.94%)
Jun 29, 2021 1.280 1.455 1.280 1.360 784,950 +0.06(+4.62%)
Jun 28, 2021 1.310 1.330 1.280 1.300 235,322 -0.01(-0.76%)
Jun 25, 2021 1.290 1.320 1.272 1.310 84,878 +0.01(+0.77%)
Jun 24, 2021 1.300 1.320 1.230 1.300 282,648 +0.05(+4.00%)
Jun 23, 2021 1.230 1.270 1.220 1.250 34,655 +0.01(+0.81%)
Jun 22, 2021 1.230 1.240 1.212 1.240 84,528 +0.01(+0.81%)
Jun 21, 2021 1.250 1.300 1.220 1.230 122,664 -0.01(-0.81%)
Jun 18, 2021 1.230 1.347 1.220 1.240 219,041 -0.01(-0.80%)
Jun 17, 2021 1.240 1.270 1.235 1.250 36,662 -0.01(-0.79%)
Jun 16, 2021 1.250 1.280 1.230 1.260 94,711 +0.01(+1.20%)
Jun 15, 2021 1.290 1.295 1.170 1.245 291,622 -0.05(-4.23%)
Jun 14, 2021 1.300 1.320 1.270 1.300 77,395 +0.00(+0.00%)
Jun 11, 2021 1.340 1.340 1.290 1.300 123,823 -0.06(-4.41%)
Jun 10, 2021 1.300 1.360 1.250 1.360 395,283 +0.06(+4.62%)
Jun 09, 2021 1.350 1.377 1.260 1.300 398,578 -0.06(-4.41%)
Jun 08, 2021 1.350 1.400 1.325 1.360 564,826 -0.03(-2.16%)
Jun 07, 2021 1.320 1.440 1.320 1.390 1,088,671 +0.05(+3.73%)
Jun 04, 2021 1.240 1.360 1.240 1.340 1,191,836 +0.05(+3.88%)
Jun 03, 2021 1.230 1.340 1.220 1.290 1,086,920 +0.05(+4.03%)
Jun 02, 2021 1.300 1.300 1.210 1.240 330,333 -0.04(-3.13%)
Jun 01, 2021 1.270 1.320 1.220 1.280 606,090 +0.02(+1.59%)
May 28, 2021 1.230 1.330 1.180 1.260 985,496 +0.01(+0.80%)
May 27, 2021 1.250 1.360 1.220 1.250 733,649 +0.06(+5.36%)
May 26, 2021 1.160 1.210 1.140 1.186 772,988 -0.00(-0.30%)
May 25, 2021 1.170 1.350 1.150 1.190 1,056,311 +0.03(+2.59%)
May 24, 2021 1.200 1.210 1.150 1.160 106,956 -0.04(-3.33%)
May 21, 2021 1.230 1.250 1.170 1.200 152,098 +0.00(+0.00%)
May 20, 2021 1.220 1.290 1.190 1.200 634,691 -0.01(-0.83%)
May 19, 2021 1.190 1.250 1.140 1.210 986,196 +0.02(+1.68%)
May 18, 2021 1.100 1.320 1.080 1.190 1,780,910 +0.09(+8.18%)
May 17, 2021 1.090 1.130 1.070 1.100 119,758 -0.06(-5.17%)
May 14, 2021 1.070 1.240 1.060 1.160 1,165,183 +0.03(+2.65%)
May 13, 2021 1.080 1.140 1.060 1.130 186,435 +0.05(+4.63%)
May 12, 2021 1.060 1.139 1.060 1.080 194,373 -0.02(-1.82%)
May 11, 2021 1.080 1.100 1.060 1.100 88,503 -0.01(-0.90%)
May 10, 2021 1.090 1.130 1.072 1.110 92,363 -0.03(-2.63%)
May 07, 2021 1.160 1.190 1.120 1.140 191,279 -0.08(-6.56%)
May 06, 2021 1.050 1.270 1.040 1.220 1,182,704 +0.14(+12.96%)
May 05, 2021 1.140 1.150 1.080 1.080 245,609 -0.02(-1.82%)
May 04, 2021 1.070 1.100 1.010 1.100 355,420 +0.03(+2.80%)
May 03, 2021 1.090 1.090 1.020 1.070 125,307 +0.00(+0.00%)
Apr 30, 2021 1.060 1.080 1.050 1.070 164,900 -0.01(-0.93%)
Apr 29, 2021 1.120 1.120 1.059 1.080 161,662 -0.05(-4.42%)
Apr 28, 2021 1.150 1.150 1.090 1.130 135,074 +0.02(+1.80%)
Apr 27, 2021 1.090 1.120 1.090 1.110 117,071 +0.01(+0.91%)
Apr 26, 2021 1.080 1.120 1.080 1.100 172,488 +0.02(+1.85%)
Apr 23, 2021 1.150 1.150 1.080 1.080 83,800 -0.07(-6.09%)
Apr 22, 2021 1.090 1.170 1.090 1.150 178,475 +0.05(+4.55%)
Apr 21, 2021 1.000 1.120 0.9900 1.100 426,290 +0.10(+10.00%)
Apr 20, 2021 1.080 1.080 0.9700 1.000 330,613 -0.07(-6.54%)
Apr 19, 2021 1.100 1.120 1.060 1.070 246,846 -0.05(-4.46%)
Apr 16, 2021 1.150 1.170 1.110 1.120 696,200 -0.11(-8.94%)
Apr 15, 2021 1.360 1.370 1.170 1.230 2,608,790 -0.15(-10.87%)
Apr 14, 2021 1.220 1.390 1.210 1.380 6,676,668 +0.17(+14.05%)
Apr 13, 2021 1.250 1.260 1.200 1.210 197,996 -0.05(-3.97%)
Apr 12, 2021 1.390 1.410 1.260 1.260 336,334 -0.16(-11.27%)
Apr 09, 2021 1.380 1.459 1.380 1.420 450,900 +0.04(+2.90%)
Apr 08, 2021 1.400 1.440 1.380 1.380 164,960 -0.04(-2.82%)
Apr 07, 2021 1.410 1.460 1.410 1.420 144,452 -0.05(-3.40%)
Apr 06, 2021 1.480 1.500 1.450 1.470 97,993 +0.00(+0.00%)
Apr 05, 2021 1.490 1.520 1.460 1.470 120,522 -0.02(-1.34%)
Apr 01, 2021 1.430 1.580 1.420 1.490 335,700 +0.02(+1.36%)
Mar 31, 2021 1.410 1.480 1.410 1.470 83,503 +0.06(+4.26%)
Mar 30, 2021 1.370 1.440 1.351 1.410 155,949 +0.00(+0.00%)
Mar 29, 2021 1.480 1.480 1.400 1.410 196,544 -0.06(-4.08%)
Mar 26, 2021 1.490 1.500 1.400 1.470 290,500 -0.03(-2.00%)
Mar 25, 2021 1.500 1.580 1.450 1.500 959,805 +0.01(+0.67%)
Mar 24, 2021 1.510 1.560 1.460 1.490 1,092,494 +0.03(+2.05%)
Mar 23, 2021 1.520 1.530 1.460 1.460 215,680 +0.00(+0.00%)
Mar 22, 2021 1.490 1.510 1.460 1.460 150,590 -0.02(-1.35%)
Mar 19, 2021 1.480 1.555 1.470 1.480 356,600 -0.09(-5.73%)
Mar 18, 2021 1.470 1.750 1.450 1.570 1,140,419 +0.10(+6.80%)
Mar 17, 2021 1.470 1.540 1.420 1.470 215,459 -0.05(-3.29%)
Mar 16, 2021 1.570 1.590 1.470 1.520 169,663 -0.01(-0.65%)
Mar 15, 2021 1.560 1.560 1.490 1.530 150,354 -0.01(-0.64%)
Mar 12, 2021 1.310 1.580 1.280 1.540 544,600 +0.04(+2.66%)
Mar 11, 2021 1.520 1.540 1.460 1.500 228,348 -0.02(-1.32%)
Mar 10, 2021 1.500 1.560 1.400 1.520 269,909 +0.09(+6.29%)
Mar 09, 2021 1.400 1.440 1.350 1.430 218,090 +0.09(+6.72%)
Mar 08, 2021 1.400 1.450 1.310 1.340 182,789 -0.08(-5.63%)
Mar 05, 2021 1.310 1.450 1.180 1.420 513,100 +0.11(+8.40%)
Mar 04, 2021 1.430 1.450 1.300 1.310 668,412 -0.12(-8.39%)
Mar 03, 2021 1.620 1.630 1.430 1.430 290,465 -0.19(-11.73%)
Mar 02, 2021 1.650 1.670 1.600 1.620 229,614 +0.01(+0.62%)
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.