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, 2015 1.270 1.370 1.260 1.320 164,794 +0.06(+4.76%)
Apr 29, 2015 1.285 1.290 1.260 1.260 46,600 -0.02(-1.56%)
Apr 28, 2015 1.290 1.380 1.250 1.280 113,044 +0.03(+2.40%)
Apr 27, 2015 1.240 1.290 1.200 1.250 23,417 +0.00(+0.00%)
Apr 24, 2015 1.280 1.290 1.220 1.250 17,697 -0.03(-2.34%)
Apr 23, 2015 1.290 1.310 1.280 1.280 10,313 -0.01(-0.78%)
Apr 22, 2015 1.330 1.370 1.260 1.290 42,100 -0.06(-4.44%)
Apr 21, 2015 1.340 1.350 1.320 1.350 15,699 +0.01(+0.75%)
Apr 20, 2015 1.330 1.360 1.330 1.340 17,623 +0.02(+1.52%)
Apr 17, 2015 1.280 1.320 1.270 1.320 30,851 +0.04(+3.13%)
Apr 16, 2015 1.280 1.280 1.230 1.280 11,575 -0.02(-1.54%)
Apr 15, 2015 1.290 1.320 1.260 1.300 25,300 -0.04(-2.99%)
Apr 14, 2015 1.270 1.340 1.270 1.340 10,857 -0.01(-0.74%)
Apr 13, 2015 1.300 1.350 1.250 1.350 31,850 +0.05(+3.85%)
Apr 10, 2015 1.350 1.370 1.300 1.300 40,396 -0.05(-3.70%)
Apr 09, 2015 1.320 1.350 1.280 1.350 29,800 +0.03(+2.27%)
Apr 08, 2015 1.300 1.350 1.280 1.320 6,480 -0.03(-2.22%)
Apr 07, 2015 1.300 1.350 1.300 1.350 5,714 +0.10(+8.00%)
Apr 06, 2015 1.390 1.400 1.250 1.250 23,568 -0.16(-11.35%)
Apr 02, 2015 1.410 1.410 1.410 0 +0.01(+0.71%)
Apr 01, 2015 1.350 1.450 1.205 1.400 179,275 +0.04(+2.94%)
Mar 31, 2015 1.200 1.360 1.200 1.360 86,813 +0.16(+13.33%)
Mar 30, 2015 1.230 1.230 1.200 1.200 12,629 -0.04(-3.23%)
Mar 27, 2015 1.220 1.240 1.210 1.240 5,790 +0.00(+0.00%)
Mar 26, 2015 1.220 1.240 1.210 1.240 8,444 +0.01(+0.81%)
Mar 25, 2015 1.240 1.240 1.230 1.230 16,250 -0.01(-0.81%)
Mar 24, 2015 1.250 1.250 1.240 1.240 20,097 -0.01(-0.80%)
Mar 23, 2015 1.260 1.270 1.220 1.250 20,235 +0.00(+0.00%)
Mar 20, 2015 1.190 1.280 1.160 1.250 95,900 +0.11(+9.65%)
Mar 19, 2015 1.100 1.150 1.100 1.140 23,340 +0.05(+4.59%)
Mar 18, 2015 1.100 1.100 1.090 1.090 4,670 -0.01(-0.91%)
Mar 17, 2015 1.110 1.140 1.100 1.100 54,406 -0.01(-0.90%)
Mar 16, 2015 1.140 1.160 1.110 1.110 10,963 -0.04(-3.48%)
Mar 13, 2015 1.160 1.170 1.130 1.150 58,466 +0.00(+0.00%)
Mar 12, 2015 1.090 1.170 1.090 1.150 44,939 +0.06(+5.50%)
Mar 11, 2015 1.060 1.100 1.060 1.090 60,254 +0.03(+2.83%)
Mar 10, 2015 1.050 1.100 1.040 1.060 34,605 +0.01(+0.95%)
Mar 09, 2015 0.9700 1.060 0.9700 1.050 259,641 +0.08(+7.69%)
Mar 06, 2015 0.9750 0.9800 1.000 0.9750 7,748 -0.03(-2.50%)
Mar 05, 2015 0.9900 1.000 0.9700 1.000 9,500 +0.02(+2.04%)
Mar 04, 2015 1.000 1.000 0.9800 23,200 -0.02(-2.00%)
Mar 03, 2015 0.9750 1.000 0.9500 1.000 17,050 +0.03(+2.56%)
Mar 02, 2015 0.9520 1.010 0.9520 0.9750 15,998 +0.02(+2.09%)
Feb 27, 2015 0.9101 0.9700 0.9101 0.9550 23,303 +0.01(+0.53%)
Feb 26, 2015 1.000 0.9500 0.9500 25,160 -0.04(-4.14%)
Feb 25, 2015 1.000 1.000 0.9900 0.9910 23,115 -0.01(-0.90%)
Feb 24, 2015 1.000 1.050 1.000 1.000 36,315 +0.00(+0.00%)
Feb 23, 2015 1.000 1.050 0.9950 1.000 8,990 -0.04(-3.85%)
Feb 20, 2015 1.000 1.050 1.000 1.040 13,200 +0.09(+9.47%)
Feb 19, 2015 1.000 1.040 0.9500 0.9500 12,405 -0.05(-4.52%)
Feb 18, 2015 1.020 1.040 0.9900 0.9950 5,210 +0.01(+0.51%)
Feb 17, 2015 0.9800 1.000 0.9800 0.9900 12,213 +0.00(+0.00%)
Feb 13, 2015 0.9900 0.9900 0.9900 0 -0.04(-3.88%)
Feb 12, 2015 1.040 1.040 1.000 1.030 12,710 +0.00(+0.00%)
Feb 11, 2015 1.030 1.030 0.9900 1.030 2,060 +0.03(+3.00%)
Feb 10, 2015 0.9900 1.030 0.9900 1.000 15,646 +0.01(+1.01%)
Feb 09, 2015 0.9900 0.9900 0.9900 0.9900 20,034 +0.00(+0.00%)
Feb 06, 2015 1.020 1.020 0.9900 0.9900 3,853 -0.03(-2.94%)
Feb 05, 2015 0.9500 1.040 0.9500 1.020 15,410 +0.04(+4.08%)
Feb 04, 2015 0.9900 0.9900 0.9370 0.9800 14,810 -0.01(-1.01%)
Feb 03, 2015 1.000 1.000 0.9600 0.9900 23,841 -0.01(-1.00%)
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.