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 (%)
Jun 24, 2022 0.3050 0 +0.00(+1.46%)
Jun 23, 2022 0.3000 0.3135 0.2845 0.3006 64,934 +0.00(+1.55%)
Jun 22, 2022 0.3067 0.3113 0.2899 0.2960 55,954 +0.00(+1.34%)
Jun 21, 2022 0.3050 0.3146 0.2800 0.2921 81,816 -0.02(-4.98%)
Jun 17, 2022 0.3200 0.3250 0.2960 0.3074 57,044 -0.01(-3.94%)
Jun 16, 2022 0.3329 0.3367 0.3200 0.3200 13,577 -0.01(-2.79%)
Jun 15, 2022 0.3349 0.3517 0.3280 0.3292 25,027 -0.01(-1.70%)
Jun 14, 2022 0.3590 0.3590 0.3300 0.3349 64,510 -0.03(-8.32%)
Jun 13, 2022 0.3700 0.3708 0.3500 0.3653 65,767 +0.00(+1.16%)
Jun 10, 2022 0.3700 0.3706 0.3511 0.3611 37,629 -0.00(-1.07%)
Jun 09, 2022 0.3700 0.3827 0.3650 0.3650 51,493 -0.01(-3.13%)
Jun 08, 2022 0.4100 0.4100 0.3768 0.3768 84,249 +0.00(+0.86%)
Jun 07, 2022 0.3890 0.3990 0.3736 0.3736 60,232 -0.02(-4.21%)
Jun 06, 2022 0.3800 0.3954 0.3800 0.3900 29,044 -0.01(-1.37%)
Jun 03, 2022 0.3800 0.4169 0.3800 0.3954 299,667 +0.01(+1.75%)
Jun 02, 2022 0.3910 0.3954 0.3711 0.3886 22,443 -0.00(-0.61%)
Jun 01, 2022 0.3701 0.3910 0.3701 0.3910 38,150 +0.03(+7.12%)
May 31, 2022 0.3650 0.3800 0.3643 0.3650 24,567 +0.00(+1.11%)
May 27, 2022 0.3600 0.3800 0.3515 0.3610 29,219 +0.01(+3.14%)
May 26, 2022 0.3500 0.3800 0.3500 0.3500 17,130 -0.00(-0.48%)
May 25, 2022 0.3805 0.3805 0.3517 0.3517 38,511 -0.03(-7.57%)
May 24, 2022 0.3948 0.3948 0.3787 0.3805 21,898 -0.03(-7.08%)
May 23, 2022 0.3800 0.4096 0.3800 0.4095 43,240 +0.02(+5.41%)
May 20, 2022 0.3886 0.4186 0.3885 0.3885 19,035 -0.02(-4.36%)
May 19, 2022 0.3814 0.4100 0.3800 0.4062 50,161 +0.02(+3.91%)
May 18, 2022 0.4095 0.4200 0.3909 0.3909 16,038 +0.00(+0.23%)
May 17, 2022 0.4331 0.4331 0.3815 0.3900 22,548 -0.02(-5.45%)
May 16, 2022 0.3815 0.4280 0.3700 0.4125 48,690 +0.03(+8.13%)
May 13, 2022 0.3976 0.3976 0.3700 0.3815 32,396 -0.01(-2.70%)
May 12, 2022 0.3600 0.3921 0.3555 0.3921 52,782 +0.02(+5.97%)
May 11, 2022 0.3900 0.3942 0.3696 0.3700 33,714 -0.01(-3.80%)
May 10, 2022 0.4000 0.4000 0.3602 0.3846 92,394 -0.02(-4.59%)
May 09, 2022 0.4291 0.4552 0.4010 0.4031 62,467 -0.02(-4.02%)
May 06, 2022 0.4700 0.4800 0.4014 0.4200 146,387 -0.08(-15.85%)
May 05, 2022 0.5000 0.5254 0.4455 0.4991 140,707 +0.00(+0.81%)
May 04, 2022 0.4300 0.5300 0.4212 0.4951 202,909 +0.06(+12.52%)
May 03, 2022 0.4400 0.4400 0.4008 0.4400 124,570 -0.00(-0.90%)
May 02, 2022 0.4400 0.4888 0.4397 0.4440 117,752 -0.01(-1.11%)
Apr 29, 2022 0.4200 0.4887 0.4200 0.4490 96,801 +0.01(+2.49%)
Apr 28, 2022 0.4500 0.4900 0.3258 0.4381 1,258,730 -0.04(-9.13%)
Apr 27, 2022 0.5400 0.5816 0.4821 0.4821 205,074 -0.08(-13.91%)
Apr 26, 2022 0.6500 0.6700 0.5037 0.5600 458,478 -0.11(-15.92%)
Apr 25, 2022 0.6889 0.7100 0.6400 0.6660 121,285 -0.02(-3.32%)
Apr 22, 2022 0.6700 0.7064 0.6152 0.6889 420,394 +0.06(+9.33%)
Apr 21, 2022 0.5600 0.7700 0.5600 0.6301 1,763,180 +0.09(+15.61%)
Apr 20, 2022 0.5551 0.5700 0.5410 0.5450 60,562 -0.01(-2.14%)
Apr 19, 2022 0.5400 0.5600 0.5217 0.5569 116,830 +0.03(+5.08%)
Apr 18, 2022 0.5370 0.5390 0.5300 0.5300 29,762 -0.01(-1.85%)
Apr 14, 2022 0.5618 0.5898 0.5220 0.5400 53,097 -0.05(-8.47%)
Apr 13, 2022 0.5600 0.5900 0.5401 0.5900 26,186 +0.03(+6.29%)
Apr 12, 2022 0.5600 0.5800 0.5510 0.5551 60,799 -0.01(-1.33%)
Apr 11, 2022 0.6147 0.6147 0.5615 0.5626 35,292 -0.01(-1.32%)
Apr 08, 2022 0.5650 0.5799 0.5650 0.5701 10,596 +0.00(+0.02%)
Apr 07, 2022 0.5620 0.5792 0.5515 0.5700 30,159 +0.01(+1.39%)
Apr 06, 2022 0.6017 0.6061 0.5620 0.5622 83,215 -0.04(-7.23%)
Apr 05, 2022 0.6300 0.6307 0.6018 0.6060 46,074 -0.04(-5.58%)
Apr 04, 2022 0.6090 0.6700 0.6000 0.6418 116,963 +0.06(+9.71%)
Apr 01, 2022 0.6400 0.6400 0.5800 0.5850 234,679 -0.06(-8.59%)
Mar 31, 2022 0.7200 0.7200 0.6099 0.6400 203,036 -0.06(-8.57%)
Mar 30, 2022 0.6900 0.7300 0.6782 0.7000 135,821 +0.00(+0.57%)
Mar 29, 2022 0.6792 0.7106 0.6606 0.6960 68,474 +0.03(+3.80%)
Mar 28, 2022 0.6600 0.7200 0.6577 0.6705 215,200 +0.01(+1.95%)
Mar 25, 2022 0.6700 0.6900 0.6500 0.6577 119,134 -0.01(-1.84%)
Mar 24, 2022 0.7000 0.7100 0.6412 0.6700 49,282 -0.03(-4.56%)
Mar 23, 2022 0.6531 0.7100 0.6208 0.7020 245,840 +0.02(+2.23%)
Mar 22, 2022 0.6120 0.7013 0.5933 0.6867 1,397,332 +0.08(+12.57%)
Mar 21, 2022 0.6400 0.6400 0.5813 0.6100 129,187 -0.03(-4.82%)
Mar 18, 2022 0.5800 0.6500 0.5800 0.6409 195,297 +0.03(+5.13%)
Mar 17, 2022 0.5947 0.6099 0.5700 0.6096 70,994 -0.00(-0.07%)
Mar 16, 2022 0.5700 0.6100 0.5500 0.6100 151,404 +0.05(+7.96%)
Mar 15, 2022 0.5664 0.5800 0.5474 0.5650 312,523 +0.00(+0.89%)
Mar 14, 2022 0.5826 0.7467 0.5400 0.5600 1,398,340 -0.03(-5.52%)
Mar 11, 2022 0.6000 0.6148 0.5801 0.5927 153,072 -0.01(-1.25%)
Mar 10, 2022 0.6600 0.6800 0.5800 0.6002 460,074 -0.10(-14.26%)
Mar 09, 2022 0.6600 0.8000 0.6255 0.7000 2,132,299 +0.04(+6.06%)
Mar 08, 2022 0.6388 0.6600 0.6101 0.6600 379,803 +0.02(+3.59%)
Mar 07, 2022 0.6700 0.6720 0.5803 0.6371 760,685 -0.04(-6.17%)
Mar 04, 2022 0.6239 0.7127 0.5415 0.6790 2,184,458 +0.05(+7.78%)
Mar 03, 2022 0.5900 0.7000 0.5900 0.6300 2,280,189 +0.06(+10.53%)
Mar 02, 2022 0.5125 0.6391 0.4502 0.5700 3,255,757 +0.02(+3.64%)
Mar 01, 2022 0.4700 0.9300 0.4400 0.5500 17,505,896 +0.12(+27.91%)
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%)
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.