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

Dyadic International (OP: DYAI )

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 30, 2018 1.490 1.510 1.490 1.510 63,300 +0.01(+0.67%)
Apr 27, 2018 1.496 1.500 1.490 1.500 5,700 +0.00(+0.00%)
Apr 26, 2018 1.510 1.510 1.500 1.500 30,600 +0.00(+0.00%)
Apr 25, 2018 1.515 1.515 1.499 1.500 51,800 -0.03(-1.96%)
Apr 23, 2018 1.530 1.530 1.530 0 +0.03(+2.00%)
Apr 20, 2018 1.520 1.520 1.490 1.500 29,602 -0.02(-1.32%)
Apr 19, 2018 1.530 1.530 1.520 1.520 8,400 -0.02(-1.30%)
Apr 18, 2018 1.530 1.540 1.530 1.540 2,129 +0.00(+0.00%)
Apr 17, 2018 1.530 1.540 1.530 1.540 14,950 +0.01(+0.65%)
Apr 16, 2018 1.535 1.540 1.530 1.530 2,244 +0.00(+0.00%)
Apr 13, 2018 1.540 1.540 1.530 1.530 10,650 -0.01(-0.65%)
Apr 12, 2018 1.540 1.540 1.540 1.540 100 +0.04(+2.67%)
Apr 11, 2018 1.560 1.560 1.490 1.500 12,606 -0.03(-1.98%)
Apr 10, 2018 1.530 1.540 1.500 1.530 70,832 +0.00(+0.03%)
Apr 09, 2018 1.590 1.590 1.530 1.530 8,214 -0.02(-1.30%)
Apr 06, 2018 1.580 1.580 1.550 1.550 96,060 +0.00(+0.00%)
Apr 05, 2018 1.550 1.570 1.540 1.550 70,150 +0.01(+0.65%)
Apr 04, 2018 1.550 1.560 1.540 1.540 62,785 -0.01(-0.65%)
Apr 03, 2018 1.560 1.570 1.550 1.550 20,900 -0.04(-2.52%)
Apr 02, 2018 1.530 1.630 1.525 1.590 20,710 +0.06(+3.92%)
Mar 29, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Mar 28, 2018 1.460 1.520 1.455 1.520 72,782 +0.06(+4.11%)
Mar 27, 2018 1.480 1.500 1.420 1.460 78,458 -0.01(-0.68%)
Mar 26, 2018 1.460 1.470 1.450 1.470 68,996 +0.00(+0.00%)
Mar 23, 2018 1.430 1.490 1.410 1.470 142,488 +0.05(+3.52%)
Mar 22, 2018 1.410 1.420 1.400 1.420 17,060 +0.01(+0.71%)
Mar 21, 2018 1.430 1.430 1.400 1.410 178,154 -0.02(-1.40%)
Mar 20, 2018 1.420 1.430 1.420 1.430 690 +0.01(+0.63%)
Mar 19, 2018 1.420 1.430 1.420 1.421 1,314 -0.01(-0.63%)
Mar 16, 2018 1.430 1.440 1.410 1.430 79,031 -0.01(-0.69%)
Mar 15, 2018 1.450 1.450 1.420 1.440 24,730 +0.00(+0.35%)
Mar 14, 2018 1.440 1.440 1.430 1.435 14,500 +0.01(+0.35%)
Mar 13, 2018 1.440 1.440 1.430 1.430 1,901 -0.01(-0.69%)
Mar 12, 2018 1.450 1.450 1.440 1.440 16,890 -0.01(-0.35%)
Mar 09, 2018 1.450 1.450 1.445 1.445 15,350 -0.00(-0.28%)
Mar 08, 2018 1.440 1.449 1.415 1.449 24,556 +0.01(+0.63%)
Mar 07, 2018 1.450 1.460 1.440 1.440 10,850 -0.03(-2.04%)
Mar 06, 2018 1.480 1.480 1.470 1.470 13,700 +0.01(+0.68%)
Mar 05, 2018 1.480 1.480 1.460 1.460 3,420 +0.01(+0.69%)
Mar 02, 2018 1.480 1.490 1.450 1.450 16,713 -0.04(-2.68%)
Mar 01, 2018 1.470 1.490 1.470 1.490 15,545 +0.02(+1.71%)
Feb 28, 2018 1.450 1.480 1.430 1.465 97,033 +0.02(+1.03%)
Feb 27, 2018 1.440 1.460 1.400 1.450 36,150 +0.01(+0.69%)
Feb 26, 2018 1.445 1.445 1.400 1.440 6,200 +0.00(+0.00%)
Feb 23, 2018 1.420 1.440 1.420 1.440 2,600 +0.05(+3.60%)
Feb 22, 2018 1.470 1.470 1.390 1.390 125,500 -0.07(-4.79%)
Feb 21, 2018 1.470 1.470 1.450 1.460 5,900 +0.00(+0.00%)
Feb 20, 2018 1.460 1.460 1.455 1.460 2,100 -0.02(-1.02%)
Feb 16, 2018 1.475 1.475 1.475 0 +0.02(+1.03%)
Feb 15, 2018 1.480 1.480 1.460 1.460 6,000 -0.01(-0.68%)
Feb 14, 2018 1.450 1.470 1.450 1.470 15,200 +0.01(+0.68%)
Feb 13, 2018 1.440 1.460 1.440 1.460 39,700 +0.01(+0.70%)
Feb 09, 2018 1.450 1.450 1.450 0 -0.00(-0.01%)
Feb 08, 2018 1.435 1.435 1.450 0 +0.01(+1.05%)
Feb 07, 2018 1.435 1.435 1.435 0 -0.00(-0.35%)
Feb 06, 2018 1.420 1.440 1.420 1.440 3,200 +0.01(+0.71%)
Feb 05, 2018 1.420 1.430 1.420 1.430 1,293 -0.00(-0.01%)
Feb 02, 2018 1.410 1.430 1.410 1.430 10,600 +0.01(+0.71%)
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.