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 (%)
Sep 30, 2008 1.000 1.200 1.000 1.200 19,843 +0.17(+16.50%)
Sep 29, 2008 1.120 1.150 1.000 1.030 31,026 -0.12(-10.43%)
Sep 26, 2008 1.180 1.180 1.150 1.150 0 -0.01(-0.86%)
Sep 25, 2008 1.180 1.180 1.160 1.160 4,000 -0.04(-3.33%)
Sep 24, 2008 1.250 1.250 1.200 1.200 11,300 -0.05(-4.00%)
Sep 23, 2008 1.269 1.269 1.250 1.250 2,700 -0.15(-10.71%)
Sep 22, 2008 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Sep 19, 2008 1.300 1.400 1.200 1.400 0 +0.11(+8.53%)
Sep 18, 2008 1.206 1.290 1.160 1.290 15,908 +0.03(+2.38%)
Sep 17, 2008 1.250 1.260 1.250 1.260 300 +0.06(+5.00%)
Sep 16, 2008 1.200 1.200 1.100 1.200 1,300 -0.05(-4.00%)
Sep 15, 2008 1.250 1.250 1.250 1.250 800 -0.14(-10.07%)
Sep 12, 2008 1.300 1.390 1.200 1.390 0 -0.00(-0.01%)
Sep 11, 2008 1.210 1.390 1.200 1.390 65,883 +0.07(+5.14%)
Sep 10, 2008 1.360 1.401 1.250 1.322 4,600 -0.07(-4.89%)
Sep 09, 2008 1.280 1.390 1.280 1.390 5,800 +0.08(+6.11%)
Sep 08, 2008 1.250 1.320 1.250 1.310 29,900 +0.06(+4.80%)
Sep 05, 2008 1.090 1.250 1.010 1.250 0 +0.11(+9.65%)
Sep 04, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Sep 03, 2008 1.100 1.140 1.100 1.140 1,200 +0.04(+3.64%)
Sep 02, 2008 1.150 1.150 0.9700 1.100 31,100 -0.05(-4.35%)
Aug 29, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 28, 2008 1.150 1.150 1.150 1.150 4,400 +0.00(+0.00%)
Aug 27, 2008 1.200 1.200 1.150 1.150 13,700 -0.15(-11.54%)
Aug 22, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 21, 2008 1.290 1.300 1.290 1.300 7,450 +0.05(+4.00%)
Aug 20, 2008 1.250 1.250 1.250 1.250 3,300 -0.05(-3.85%)
Aug 19, 2008 1.300 1.300 1.300 1.300 1,650 +0.00(+0.00%)
Aug 18, 2008 1.330 1.380 1.270 1.300 7,550 +0.00(+0.00%)
Aug 15, 2008 1.230 1.300 1.230 1.300 0 +0.05(+4.00%)
Aug 14, 2008 0.9400 1.250 0.9400 1.250 13,550 +0.28(+28.87%)
Aug 13, 2008 1.150 1.150 0.9500 0.9700 32,674 -0.14(-12.61%)
Aug 12, 2008 1.200 1.200 1.100 1.110 22,399 -0.13(-10.48%)
Aug 11, 2008 1.360 1.380 1.200 1.240 34,652 -0.09(-6.77%)
Aug 08, 2008 1.210 1.390 1.210 1.330 9,450 +0.03(+2.31%)
Aug 07, 2008 1.290 1.340 1.290 1.300 8,794 +0.06(+4.84%)
Aug 06, 2008 1.240 1.260 1.190 1.240 10,695 +0.07(+5.98%)
Aug 05, 2008 1.200 1.200 1.170 1.170 2,500 -0.03(-2.50%)
Aug 04, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 01, 2008 1.200 1.200 1.200 1.200 2,300 +0.00(+0.00%)
Jul 31, 2008 1.200 1.260 1.150 1.200 6,799 +0.06(+5.26%)
Jul 30, 2008 1.060 1.190 1.050 1.140 24,606 +0.04(+3.64%)
Jul 29, 2008 1.100 1.100 1.100 1.100 100 +0.00(+0.01%)
Jul 28, 2008 1.070 1.100 1.070 1.100 12,041 -0.02(-1.79%)
Jul 25, 2008 1.120 1.120 1.120 1.120 100 -0.02(-1.58%)
Jul 24, 2008 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 23, 2008 1.070 1.138 1.070 1.138 4,149 +0.09(+8.38%)
Jul 22, 2008 1.100 1.150 1.050 1.050 6,250 -0.05(-4.55%)
Jul 21, 2008 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
Jul 18, 2008 1.110 1.110 1.110 1.110 400 +0.05(+4.72%)
Jul 17, 2008 1.100 1.110 1.050 1.060 2,703 -0.08(-7.02%)
Jul 16, 2008 1.100 1.140 1.050 1.140 4,683 +0.04(+3.65%)
Jul 15, 2008 1.050 1.100 1.050 1.100 15,087 -0.02(-1.79%)
Jul 14, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 11, 2008 1.120 1.140 1.120 1.120 3,204 +0.00(+0.00%)
Jul 10, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 09, 2008 1.120 1.120 1.100 1.120 2,824 +0.00(+0.00%)
Jul 08, 2008 1.200 1.200 1.100 1.120 1,803 -0.08(-6.67%)
Jul 07, 2008 1.150 1.200 1.110 1.200 10,009 +0.03(+2.56%)
Jul 04, 2008 1.130 1.250 1.130 1.170 3,850 +0.00(+0.00%)
Jul 03, 2008 1.130 1.250 1.130 1.170 3,850 -0.03(-2.50%)
Jul 02, 2008 1.200 1.200 1.200 1.200 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.