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

Badger Meter (NY: BMI )

176.78 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 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 30, 2005 4.356 4.370 4.325 4.350 54,588 +0.01(+0.22%)
Jun 29, 2005 4.319 4.366 4.319 4.341 150,474 +0.01(+0.22%)
Jun 28, 2005 4.161 4.345 4.161 4.331 226,423 +0.13(+3.19%)
Jun 27, 2005 4.145 4.208 4.145 4.198 127,689 +0.08(+1.92%)
Jun 24, 2005 4.303 4.340 4.119 4.119 1,121,198 -0.20(-4.63%)
Jun 23, 2005 4.419 4.419 4.282 4.319 101,581 -0.08(-1.91%)
Jun 22, 2005 4.382 4.410 4.379 4.403 143,828 +0.02(+0.48%)
Jun 21, 2005 4.373 4.385 4.363 4.382 125,790 +0.02(+0.36%)
Jun 20, 2005 4.340 4.372 4.313 4.366 99,683 +0.02(+0.56%)
Jun 17, 2005 4.334 4.356 4.308 4.342 98,733 +0.01(+0.32%)
Jun 16, 2005 4.324 4.360 4.303 4.328 98,733 +0.01(+0.24%)
Jun 15, 2005 4.329 4.341 4.261 4.318 48,417 -0.00(-0.02%)
Jun 14, 2005 4.277 4.334 4.239 4.319 82,594 +0.05(+1.23%)
Jun 13, 2005 4.266 4.334 4.250 4.266 120,569 +0.00(+0.10%)
Jun 10, 2005 4.277 4.318 4.261 4.262 45,569 +0.00(+0.00%)
Jun 09, 2005 4.277 4.298 4.213 4.262 68,354 +0.00(+0.00%)
Jun 08, 2005 4.338 4.340 4.261 4.262 98,733 -0.07(-1.68%)
Jun 07, 2005 4.250 4.392 4.250 4.334 225,948 +0.09(+2.16%)
Jun 06, 2005 4.266 4.292 4.208 4.243 105,854 +0.09(+2.23%)
Jun 03, 2005 4.119 4.158 4.114 4.150 68,828 +0.06(+1.42%)
Jun 02, 2005 3.961 4.097 3.961 4.092 134,809 +0.14(+3.63%)
Jun 01, 2005 3.971 3.971 3.857 3.949 102,531 -0.01(-0.35%)
May 31, 2005 4.134 4.134 3.830 3.963 217,879 -0.18(-4.27%)
May 27, 2005 4.303 4.319 4.108 4.140 140,031 -0.15(-3.56%)
May 26, 2005 4.071 4.292 4.071 4.292 185,600 +0.19(+4.76%)
May 25, 2005 4.055 4.108 3.966 4.097 203,638 -0.12(-2.75%)
May 24, 2005 4.255 4.287 4.212 4.213 161,866 -0.03(-0.74%)
May 23, 2005 4.187 4.324 4.150 4.245 323,258 +0.06(+1.38%)
May 20, 2005 4.155 4.192 4.140 4.187 141,929 +0.03(+0.76%)
May 19, 2005 4.013 4.155 4.008 4.155 170,885 +0.15(+3.82%)
May 18, 2005 3.947 4.018 3.939 4.003 112,024 +0.06(+1.41%)
May 17, 2005 3.871 3.950 3.871 3.947 74,050 +0.06(+1.54%)
May 16, 2005 3.760 3.887 3.760 3.887 66,930 +0.15(+4.00%)
May 13, 2005 3.966 3.966 3.737 3.737 127,689 -0.22(-5.64%)
May 12, 2005 3.963 3.975 3.939 3.961 113,448 -0.00(-0.05%)
May 11, 2005 3.950 3.992 3.950 3.963 85,442 +0.02(+0.45%)
May 10, 2005 3.950 3.982 3.929 3.945 119,145 -0.03(-0.66%)
May 09, 2005 3.865 4.001 3.834 3.971 245,885 +0.11(+2.86%)
May 06, 2005 3.871 3.871 3.760 3.860 195,094 +0.12(+3.24%)
May 05, 2005 3.666 3.760 3.645 3.739 57,911 +0.08(+2.31%)
May 04, 2005 3.671 3.671 3.619 3.655 66,455 +0.00(+0.00%)
May 03, 2005 3.613 3.670 3.613 3.655 105,379 +0.04(+1.17%)
May 02, 2005 3.592 3.613 3.592 3.613 68,354 +0.04(+1.03%)
Apr 29, 2005 3.623 3.634 3.544 3.576 115,347 -0.02(-0.59%)
Apr 28, 2005 3.544 3.613 3.544 3.597 75,474 +0.06(+1.64%)
Apr 27, 2005 3.550 3.555 3.508 3.539 125,316 +0.00(+0.00%)
Apr 26, 2005 3.341 3.581 3.318 3.539 218,828 +0.20(+6.03%)
Apr 25, 2005 3.265 3.344 3.265 3.338 74,999 +0.08(+2.39%)
Apr 22, 2005 3.176 3.260 3.176 3.260 154,271 +0.09(+2.99%)
Apr 21, 2005 3.292 3.355 3.139 3.165 169,461 -0.12(-3.78%)
Apr 20, 2005 3.197 3.318 3.192 3.290 89,714 +0.10(+3.17%)
Apr 19, 2005 3.002 3.197 3.002 3.188 112,974 +0.15(+5.10%)
Apr 18, 2005 2.976 3.118 2.976 3.034 285,283 +0.22(+7.66%)
Apr 15, 2005 2.839 2.860 2.812 2.818 33,702 -0.02(-0.56%)
Apr 14, 2005 2.844 2.844 2.828 2.833 19,461 -0.01(-0.30%)
Apr 13, 2005 2.844 2.855 2.842 2.842 24,208 +0.00(+0.11%)
Apr 12, 2005 2.791 2.849 2.791 2.839 39,398 +0.05(+1.66%)
Apr 11, 2005 2.807 2.807 2.786 2.792 49,366 -0.01(-0.53%)
Apr 08, 2005 2.791 2.807 2.791 2.807 10,443 +0.02(+0.79%)
Apr 07, 2005 2.760 2.785 2.751 2.785 27,531 +0.03(+1.22%)
Apr 06, 2005 2.786 2.786 2.751 2.751 29,430 -0.03(-1.25%)
Apr 05, 2005 2.839 2.844 2.786 2.786 16,613 -0.05(-1.67%)
Apr 04, 2005 2.797 2.839 2.797 2.833 32,278 +0.03(+0.94%)
Apr 01, 2005 2.802 2.808 2.797 2.807 23,259 +0.02(+0.57%)
Mar 31, 2005 2.791 2.812 2.786 2.791 62,183 +0.00(+0.00%)
Mar 30, 2005 2.791 2.802 2.786 2.791 74,050 +0.01(+0.19%)
Mar 29, 2005 2.802 2.807 2.786 2.786 19,461 -0.02(-0.75%)
Mar 28, 2005 2.828 2.828 2.791 2.807 63,607 -0.03(-1.11%)
Mar 24, 2005 2.886 2.886 2.828 2.839 73,101 -0.05(-1.82%)
Mar 23, 2005 2.944 2.944 2.886 2.891 76,898 -0.06(-1.96%)
Mar 22, 2005 2.986 2.986 2.944 2.949 87,816 -0.05(-1.75%)
Mar 21, 2005 2.960 3.002 2.939 3.002 72,151 +0.05(+1.79%)
Mar 18, 2005 2.960 2.969 2.949 2.949 105,854 -0.02(-0.53%)
Mar 17, 2005 2.991 2.991 2.965 2.965 16,139 -0.03(-0.92%)
Mar 16, 2005 3.118 3.118 2.991 2.993 71,202 -0.14(-4.34%)
Mar 15, 2005 3.155 3.155 3.102 3.128 62,658 -0.05(-1.49%)
Mar 14, 2005 3.122 3.178 3.122 3.176 84,493 +0.06(+1.86%)
Mar 11, 2005 3.128 3.131 3.102 3.118 24,208 -0.01(-0.34%)
Mar 10, 2005 3.128 3.128 3.123 3.128 13,291 +0.00(+0.00%)
Mar 09, 2005 3.139 3.144 3.128 3.128 18,512 -0.02(-0.50%)
Mar 08, 2005 3.177 3.177 3.129 3.144 29,904 -0.03(-1.03%)
Mar 07, 2005 3.186 3.186 3.149 3.177 49,366 -0.00(-0.13%)
Mar 04, 2005 3.123 3.181 3.123 3.181 38,923 +0.06(+1.86%)
Mar 03, 2005 3.097 3.123 3.097 3.123 37,025 +0.03(+0.85%)
Mar 02, 2005 3.031 3.097 3.031 3.097 36,075 +0.07(+2.15%)
Mar 01, 2005 2.981 3.034 2.981 3.031 36,075 +0.05(+1.59%)
Feb 28, 2005 2.991 2.997 2.965 2.984 37,499 -0.02(-0.77%)
Feb 25, 2005 2.997 3.023 2.997 3.007 30,854 +0.00(+0.00%)
Feb 24, 2005 2.960 3.017 2.960 3.007 31,803 +0.03(+0.99%)
Feb 23, 2005 2.955 2.978 2.955 2.978 13,291 +0.02(+0.75%)
Feb 22, 2005 2.970 2.970 2.955 2.956 20,886 -0.00(-0.14%)
Feb 18, 2005 2.960 2.967 2.960 2.960 25,158 -0.01(-0.35%)
Feb 17, 2005 2.960 2.991 2.960 2.970 33,702 +0.01(+0.32%)
Feb 16, 2005 2.969 2.970 2.951 2.961 38,449 -0.01(-0.28%)
Feb 15, 2005 3.018 3.018 2.955 2.969 40,822 -0.06(-1.95%)
Feb 14, 2005 3.049 3.049 3.003 3.028 14,240 -0.01(-0.35%)
Feb 11, 2005 2.950 3.039 2.950 3.039 39,398 +0.09(+3.00%)
Feb 10, 2005 3.007 3.007 2.939 2.950 44,620 -0.05(-1.72%)
Feb 09, 2005 2.934 3.027 2.934 3.002 73,101 +0.05(+1.79%)
Feb 08, 2005 2.976 2.976 2.907 2.949 83,069 -0.03(-0.89%)
Feb 07, 2005 2.965 3.000 2.949 2.976 72,626 +0.01(+0.39%)
Feb 04, 2005 3.160 3.160 2.918 2.964 311,391 -0.40(-11.92%)
Feb 03, 2005 3.265 3.397 3.265 3.365 66,455 +0.10(+3.06%)
Feb 02, 2005 3.292 3.339 3.265 3.265 78,797 +0.00(+0.00%)
Feb 01, 2005 3.265 3.265 3.186 3.265 111,075 +0.13(+4.10%)
Jan 31, 2005 3.081 3.160 3.081 3.137 54,588 +0.09(+3.08%)
Jan 28, 2005 3.028 3.076 3.028 3.043 24,208 +0.04(+1.37%)
Jan 27, 2005 3.044 3.055 2.991 3.002 17,563 -0.04(-1.38%)
Jan 26, 2005 3.054 3.055 3.044 3.044 13,765 +0.02(+0.56%)
Jan 25, 2005 2.918 3.027 2.902 3.027 80,695 +0.09(+3.01%)
Jan 24, 2005 2.928 2.975 2.912 2.939 52,215 -0.02(-0.53%)
Jan 21, 2005 2.976 2.976 2.942 2.955 18,512 +0.00(+0.00%)
Jan 20, 2005 2.970 2.975 2.949 2.955 12,816 +0.01(+0.18%)
Jan 19, 2005 2.955 2.970 2.881 2.949 48,892 -0.03(-0.89%)
Jan 18, 2005 2.965 2.976 2.963 2.976 17,563 +0.03(+0.89%)
Jan 14, 2005 2.870 2.949 2.849 2.949 19,936 +0.08(+2.75%)
Jan 13, 2005 2.955 3.028 2.849 2.870 33,702 -0.11(-3.54%)
Jan 12, 2005 2.981 2.981 2.923 2.976 15,189 -0.01(-0.18%)
Jan 11, 2005 3.053 3.055 2.950 2.981 35,126 -0.06(-2.01%)
Jan 10, 2005 2.929 3.053 2.929 3.042 61,233 +0.11(+3.85%)
Jan 07, 2005 2.845 2.975 2.845 2.929 37,499 +0.11(+3.77%)
Jan 06, 2005 2.860 2.922 2.823 2.823 74,050 -0.03(-1.11%)
Jan 05, 2005 2.828 2.870 2.791 2.855 32,278 +0.01(+0.33%)
Jan 04, 2005 3.160 3.160 2.845 2.845 133,860 -0.33(-10.27%)
Jan 03, 2005 3.155 3.213 3.128 3.171 31,803 +0.01(+0.47%)
Dec 31, 2004 3.165 3.183 3.155 3.156 2,373 -0.01(-0.20%)
Dec 30, 2004 3.173 3.202 3.160 3.162 27,056 -0.00(-0.07%)
Dec 29, 2004 3.156 3.181 3.156 3.164 14,715 +0.01(+0.27%)
Dec 28, 2004 3.276 3.276 3.141 3.156 51,740 -0.13(-4.07%)
Dec 27, 2004 3.265 3.292 3.239 3.290 82,594 +0.05(+1.63%)
Dec 23, 2004 3.234 3.265 3.223 3.237 20,411 +0.01(+0.42%)
Dec 22, 2004 3.213 3.370 3.202 3.223 83,069 +0.09(+2.86%)
Dec 21, 2004 3.107 3.161 3.081 3.134 26,582 +0.04(+1.36%)
Dec 20, 2004 3.107 3.107 3.055 3.092 19,461 +0.04(+1.21%)
Dec 17, 2004 3.065 3.065 2.956 3.055 53,639 -0.02(-0.75%)
Dec 16, 2004 2.951 3.101 2.870 3.078 61,708 +0.10(+3.43%)
Dec 15, 2004 3.002 3.002 2.950 2.976 60,284 -0.01(-0.35%)
Dec 14, 2004 3.028 3.118 2.949 2.986 68,354 -0.02(-0.53%)
Dec 13, 2004 3.002 3.099 2.884 3.002 106,803 +1.51(+100.88%)
Dec 10, 2004 1.448 1.501 1.442 1.494 54,113 +0.04(+2.71%)
Dec 09, 2004 1.477 1.477 1.435 1.455 67,404 -0.03(-1.95%)
Dec 08, 2004 1.439 1.484 1.439 1.484 68,354 +0.05(+3.39%)
Dec 07, 2004 1.494 1.494 1.435 1.435 74,050 -0.07(-4.39%)
Dec 06, 2004 1.533 1.541 1.494 1.501 57,911 -0.03(-1.72%)
Dec 03, 2004 1.475 1.548 1.475 1.527 68,354 +0.05(+3.57%)
Dec 02, 2004 1.505 1.505 1.475 1.475 45,569 -0.03(-1.75%)
Dec 01, 2004 1.510 1.534 1.501 1.501 130,062 -0.00(-0.28%)
Nov 30, 2004 1.510 1.518 1.500 1.505 52,215 +0.00(+0.02%)
Nov 29, 2004 1.488 1.505 1.488 1.505 35,126 +0.01(+0.47%)
Nov 26, 2004 1.501 1.502 1.485 1.498 116,771 +0.02(+1.12%)
Nov 24, 2004 1.468 1.489 1.454 1.481 56,961 +0.02(+1.35%)
Nov 23, 2004 1.493 1.526 1.462 1.462 148,100 -0.03(-2.12%)
Nov 22, 2004 1.455 1.494 1.448 1.493 129,113 +0.04(+2.62%)
Nov 19, 2004 1.455 1.456 1.442 1.455 62,658 -0.00(-0.18%)
Nov 18, 2004 1.452 1.463 1.449 1.458 27,531 +0.00(+0.20%)
Nov 17, 2004 1.429 1.455 1.429 1.455 187,974 +0.03(+1.82%)
Nov 16, 2004 1.448 1.448 1.386 1.429 129,113 +0.00(+0.20%)
Nov 15, 2004 1.323 1.452 1.323 1.426 310,441 +0.12(+9.26%)
Nov 12, 2004 1.281 1.314 1.264 1.305 184,176 +0.07(+5.99%)
Nov 11, 2004 1.205 1.231 1.205 1.231 63,607 +0.03(+2.16%)
Nov 10, 2004 1.224 1.224 1.192 1.205 53,164 -0.02(-1.93%)
Nov 09, 2004 1.230 1.230 1.210 1.229 31,329 -0.01(-0.62%)
Nov 08, 2004 1.240 1.257 1.209 1.236 59,809 -0.00(-0.13%)
Nov 05, 2004 1.248 1.248 1.216 1.238 73,101 -0.02(-1.24%)
Nov 04, 2004 1.291 1.296 1.253 1.253 70,252 -0.04(-3.05%)
Nov 03, 2004 1.316 1.316 1.277 1.293 103,480 +0.03(+2.29%)
Nov 02, 2004 1.275 1.275 1.252 1.264 37,025 -0.02(-1.23%)
Nov 01, 2004 1.282 1.294 1.277 1.280 42,721 -0.01(-0.82%)
Oct 29, 2004 1.321 1.321 1.281 1.290 88,290 -0.04(-2.78%)
Oct 28, 2004 1.373 1.375 1.327 1.327 33,227 -0.04(-2.89%)
Oct 27, 2004 1.396 1.396 1.334 1.367 74,999 -0.01(-0.67%)
Oct 26, 2004 1.327 1.380 1.327 1.376 104,430 +0.05(+3.65%)
Oct 25, 2004 1.312 1.333 1.305 1.327 66,455 +0.02(+1.55%)
Oct 22, 2004 1.272 1.310 1.272 1.307 110,126 +0.04(+3.31%)
Oct 21, 2004 1.264 1.284 1.264 1.265 37,025 +0.00(+0.13%)
Oct 20, 2004 1.264 1.264 1.257 1.264 22,784 +0.00(+0.19%)
Oct 19, 2004 1.257 1.264 1.251 1.261 34,177 +0.01(+0.42%)
Oct 18, 2004 1.248 1.259 1.248 1.256 61,708 +0.00(+0.21%)
Oct 15, 2004 1.261 1.261 1.253 1.253 26,582 -0.01(-0.83%)
Oct 14, 2004 1.281 1.290 1.256 1.264 81,645 +0.01(+0.52%)
Oct 13, 2004 1.264 1.264 1.243 1.257 18,037 -0.01(-1.04%)
Oct 12, 2004 1.271 1.271 1.271 1.271 3,797 +0.01(+0.52%)
Oct 11, 2004 1.243 1.271 1.243 1.264 27,531 +0.03(+2.13%)
Oct 08, 2004 1.238 1.244 1.224 1.238 19,936 +0.01(+0.53%)
Oct 07, 2004 1.238 1.238 1.231 1.231 4,746 -0.01(-0.95%)
Oct 06, 2004 1.211 1.244 1.211 1.243 32,278 +0.04(+2.94%)
Oct 05, 2004 1.202 1.207 1.194 1.207 16,139 +0.00(+0.00%)
Oct 04, 2004 1.217 1.224 1.185 1.207 37,974 -0.00(-0.33%)
Oct 01, 2004 1.202 1.211 1.202 1.211 31,329 +0.01(+0.77%)
Sep 30, 2004 1.203 1.203 1.194 1.202 37,974 +0.01(+0.44%)
Sep 29, 2004 1.192 1.197 1.190 1.197 23,734 +0.01(+0.44%)
Sep 28, 2004 1.172 1.192 1.172 1.192 31,329 +0.03(+2.26%)
Sep 27, 2004 1.160 1.172 1.160 1.165 34,177 +0.00(+0.34%)
Sep 24, 2004 1.165 1.165 1.161 1.161 6,645 -0.01(-0.90%)
Sep 23, 2004 1.167 1.172 1.167 1.172 4,746 +0.00(+0.34%)
Sep 22, 2004 1.168 1.168 1.168 1.168 949 -0.00(-0.31%)
Sep 21, 2004 1.165 1.172 1.165 1.172 5,696 -0.01(-0.47%)
Sep 20, 2004 1.174 1.177 1.169 1.177 11,392 -0.00(-0.33%)
Sep 17, 2004 1.178 1.185 1.178 1.181 14,240 -0.00(-0.33%)
Sep 16, 2004 1.181 1.185 1.181 1.185 16,139 +0.01(+0.56%)
Sep 15, 2004 1.167 1.178 1.164 1.178 29,430 +0.01(+1.24%)
Sep 14, 2004 1.169 1.169 1.160 1.164 21,835 -0.01(-0.90%)
Sep 13, 2004 1.172 1.178 1.172 1.174 9,493 +0.01(+0.90%)
Sep 10, 2004 1.164 1.168 1.163 1.164 9,493 -0.01(-0.45%)
Sep 09, 2004 1.168 1.171 1.165 1.169 5,696 -0.00(-0.23%)
Sep 08, 2004 1.169 1.177 1.159 1.172 25,632 +0.01(+0.91%)
Sep 07, 2004 1.143 1.165 1.143 1.161 12,341 +0.01(+1.14%)
Sep 03, 2004 1.153 1.153 1.148 1.148 12,341 -0.01(-0.46%)
Sep 02, 2004 1.152 1.159 1.144 1.153 15,189 +0.01(+0.69%)
Sep 01, 2004 1.152 1.152 1.140 1.145 70,252 -0.00(-0.12%)
Aug 31, 2004 1.153 1.157 1.147 1.147 12,341 -0.01(-1.14%)
Aug 30, 2004 1.159 1.160 1.155 1.160 9,493 -0.01(-0.45%)
Aug 27, 2004 1.148 1.171 1.142 1.165 28,480 +0.01(+0.91%)
Aug 26, 2004 1.159 1.165 1.153 1.155 16,139 -0.00(-0.34%)
Aug 25, 2004 1.157 1.159 1.155 1.159 12,341 -0.00(-0.23%)
Aug 24, 2004 1.172 1.172 1.157 1.161 51,265 -0.01(-0.90%)
Aug 23, 2004 1.181 1.181 1.172 1.172 9,493 -0.01(-1.11%)
Aug 20, 2004 1.185 1.185 1.185 1.185 5,696 +0.00(+0.00%)
Aug 19, 2004 1.184 1.185 1.183 1.185 6,645 +0.00(+0.11%)
Aug 18, 2004 1.178 1.184 1.174 1.184 6,645 -0.00(-0.11%)
Aug 17, 2004 1.185 1.192 1.178 1.185 41,772 +0.01(+0.42%)
Aug 16, 2004 1.189 1.189 1.180 1.180 16,139 -0.01(-0.42%)
Aug 13, 2004 1.188 1.192 1.181 1.185 19,936 +0.00(+0.33%)
Aug 12, 2004 1.178 1.185 1.176 1.181 14,240 -0.00(-0.33%)
Aug 11, 2004 1.185 1.185 1.178 1.185 11,392 +0.01(+0.56%)
Aug 10, 2004 1.178 1.185 1.172 1.178 27,531 +0.01(+0.56%)
Aug 09, 2004 1.165 1.172 1.164 1.172 8,544 +0.00(+0.00%)
Aug 06, 2004 1.165 1.178 1.165 1.172 6,645 +0.00(+0.00%)
Aug 05, 2004 1.174 1.180 1.172 1.172 16,139 -0.01(-0.56%)
Aug 04, 2004 1.174 1.198 1.174 1.178 31,329 +0.00(+0.34%)
Aug 03, 2004 1.174 1.174 1.174 1.174 1,898 +0.01(+0.56%)
Aug 02, 2004 1.174 1.174 1.161 1.168 18,037 -0.01(-0.89%)
Jul 30, 2004 1.159 1.178 1.153 1.178 10,443 +0.02(+1.70%)
Jul 29, 2004 1.138 1.159 1.113 1.159 30,379 +0.02(+1.31%)
Jul 28, 2004 1.143 1.144 1.139 1.144 28,480 +0.01(+0.65%)
Jul 27, 2004 1.134 1.140 1.134 1.136 3,797 +0.00(+0.35%)
Jul 26, 2004 1.133 1.133 1.132 1.132 22,784 -0.01(-0.51%)
Jul 23, 2004 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 22, 2004 1.132 1.138 1.132 1.138 3,797 +0.00(+0.05%)
Jul 21, 2004 1.143 1.149 1.132 1.138 31,329 +0.00(+0.12%)
Jul 20, 2004 1.143 1.143 1.126 1.136 41,772 -0.01(-0.58%)
Jul 19, 2004 1.161 1.161 1.132 1.143 31,329 -0.02(-1.48%)
Jul 16, 2004 1.159 1.183 1.145 1.160 207,910 +0.03(+2.44%)
Jul 15, 2004 1.126 1.136 1.126 1.132 13,291 +0.00(+0.00%)
Jul 14, 2004 1.138 1.145 1.126 1.132 33,227 -0.01(-0.46%)
Jul 13, 2004 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 12, 2004 1.148 1.148 1.138 1.138 10,443 -0.02(-1.60%)
Jul 09, 2004 1.157 1.157 1.153 1.156 18,037 -0.00(-0.11%)
Jul 08, 2004 1.157 1.163 1.157 1.157 24,683 +0.00(+0.00%)
Jul 07, 2004 1.159 1.165 1.157 1.157 26,582 -0.01(-0.68%)
Jul 06, 2004 1.184 1.184 1.165 1.165 28,480 -0.01(-1.12%)
Jul 02, 2004 1.184 1.185 1.178 1.178 19,936 +0.01(+0.56%)
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.