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 (%)
Feb 28, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Feb 25, 2005 3.610 3.900 3.600 3.670 23,000 +0.07(+1.94%)
Feb 24, 2005 3.590 3.600 3.590 3.600 1,600 +0.00(+0.00%)
Feb 23, 2005 3.600 3.600 3.550 3.600 4,700 -0.03(-0.83%)
Feb 22, 2005 3.650 3.650 3.630 3.630 1,600 +0.00(+0.00%)
Feb 18, 2005 3.860 3.860 3.550 3.630 14,500 -0.23(-5.96%)
Feb 17, 2005 3.870 3.870 3.860 3.860 1,400 +0.02(+0.52%)
Feb 16, 2005 3.880 3.880 3.800 3.840 8,200 -0.02(-0.52%)
Feb 15, 2005 3.920 3.920 3.860 3.860 4,500 +0.01(+0.26%)
Feb 14, 2005 3.850 3.900 3.800 3.850 2,200 +0.02(+0.52%)
Feb 11, 2005 3.690 3.900 3.690 3.830 11,100 +0.18(+4.93%)
Feb 10, 2005 3.650 3.650 3.650 3.650 500 +0.09(+2.53%)
Feb 09, 2005 3.600 3.600 3.560 3.560 5,200 -0.07(-1.93%)
Feb 08, 2005 3.690 3.690 3.530 3.630 15,400 -0.12(-3.20%)
Feb 07, 2005 3.700 3.750 3.650 3.750 1,500 +0.00(+0.00%)
Feb 04, 2005 3.790 3.790 3.750 3.750 1,900 +0.00(+0.00%)
Feb 03, 2005 3.800 3.890 3.750 3.750 10,500 -0.05(-1.32%)
Feb 02, 2005 3.900 3.900 3.800 3.800 7,400 -0.18(-4.52%)
Feb 01, 2005 3.950 4.020 3.940 3.980 2,300 +0.00(+0.00%)
Jan 31, 2005 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jan 28, 2005 3.980 3.980 3.980 3.980 300 -0.05(-1.24%)
Jan 27, 2005 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jan 26, 2005 4.050 4.050 3.958 4.030 2,200 -0.02(-0.49%)
Jan 25, 2005 3.950 4.050 3.900 4.050 2,900 +0.10(+2.53%)
Jan 24, 2005 3.850 3.950 3.850 3.950 2,200 +0.00(+0.00%)
Jan 21, 2005 3.900 3.950 3.900 3.950 1,300 +0.00(+0.00%)
Jan 20, 2005 3.980 3.980 3.950 3.950 5,000 -0.03(-0.75%)
Jan 19, 2005 3.980 3.980 3.980 3.980 2,200 +0.03(+0.76%)
Jan 18, 2005 4.050 4.050 3.850 3.950 38,100 -0.20(-4.82%)
Jan 14, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 13, 2005 4.170 4.180 4.150 4.150 8,600 -0.10(-2.35%)
Jan 12, 2005 4.250 4.250 4.250 4.250 800 +0.02(+0.52%)
Jan 11, 2005 4.300 4.300 4.228 4.228 1,700 -0.09(-2.02%)
Jan 10, 2005 4.300 4.350 4.300 4.315 2,900 +0.02(+0.35%)
Jan 07, 2005 4.350 4.350 4.300 4.300 1,800 +0.00(+0.00%)
Jan 06, 2005 4.250 4.300 4.250 4.300 1,300 +0.02(+0.47%)
Jan 05, 2005 4.200 4.280 4.200 4.280 1,800 +0.03(+0.71%)
Jan 04, 2005 4.300 4.300 4.250 4.250 2,500 -0.05(-1.16%)
Jan 03, 2005 4.300 4.390 4.200 4.300 34,500 -0.01(-0.23%)
Dec 31, 2004 4.400 4.400 4.300 4.310 2,700 -0.12(-2.71%)
Dec 30, 2004 4.600 4.600 4.350 4.430 10,300 -0.18(-3.90%)
Dec 29, 2004 4.680 4.700 4.610 4.610 2,700 -0.05(-1.07%)
Dec 28, 2004 4.730 4.730 4.660 4.660 2,100 -0.11(-2.31%)
Dec 27, 2004 4.650 4.850 4.650 4.770 24,000 +0.09(+1.92%)
Dec 23, 2004 4.600 4.680 4.600 4.680 3,200 +0.14(+3.08%)
Dec 22, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 21, 2004 4.550 4.550 4.540 4.540 1,100 -0.01(-0.22%)
Dec 20, 2004 4.550 4.550 4.550 4.550 1,000 +0.04(+0.89%)
Dec 17, 2004 4.500 4.550 4.500 4.510 6,300 +0.01(+0.22%)
Dec 16, 2004 4.390 4.520 4.390 4.500 7,100 +0.06(+1.35%)
Dec 15, 2004 4.400 4.440 4.350 4.440 7,300 -0.01(-0.22%)
Dec 14, 2004 4.500 4.550 4.450 4.450 5,600 -0.06(-1.33%)
Dec 13, 2004 4.500 4.550 4.500 4.510 5,700 +0.00(+0.00%)
Dec 10, 2004 4.500 4.560 4.500 4.510 9,800 +0.00(+0.00%)
Dec 09, 2004 4.510 4.580 4.500 4.510 8,000 -0.01(-0.22%)
Dec 08, 2004 4.550 4.550 4.500 4.520 4,400 -0.03(-0.66%)
Dec 07, 2004 4.800 4.800 4.510 4.550 16,700 -0.25(-5.21%)
Dec 06, 2004 4.800 4.850 4.800 4.800 3,500 -0.09(-1.84%)
Dec 03, 2004 4.940 4.940 4.880 4.890 10,200 +0.03(+0.62%)
Dec 02, 2004 4.940 4.940 4.860 4.860 4,400 -0.08(-1.62%)
Dec 01, 2004 4.800 4.940 4.800 4.940 12,500 +0.14(+2.92%)
Nov 30, 2004 4.850 4.900 4.650 4.800 11,500 +0.00(+0.00%)
Nov 29, 2004 4.200 4.950 4.200 4.800 85,900 +0.65(+15.66%)
Nov 26, 2004 4.200 4.200 4.100 4.150 4,600 +0.03(+0.73%)
Nov 24, 2004 3.680 4.160 3.680 4.120 52,400 +0.42(+11.35%)
Nov 23, 2004 3.750 3.800 3.680 3.700 6,800 +0.00(+0.00%)
Nov 22, 2004 3.350 3.800 3.350 3.700 41,600 +0.60(+19.35%)
Nov 19, 2004 3.160 3.160 3.100 3.100 7,400 -0.06(-1.90%)
Nov 18, 2004 3.210 3.210 3.160 3.160 800 +0.01(+0.32%)
Nov 17, 2004 3.140 3.160 3.140 3.150 5,400 +0.06(+1.94%)
Nov 16, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 15, 2004 3.080 3.100 3.050 3.090 3,300 -0.01(-0.32%)
Nov 12, 2004 3.050 3.100 3.050 3.100 2,900 +0.05(+1.64%)
Nov 11, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Nov 10, 2004 3.000 3.100 3.000 3.100 1,500 +0.05(+1.64%)
Nov 09, 2004 3.000 3.050 3.000 3.050 1,900 +0.00(+0.00%)
Nov 08, 2004 2.990 3.050 2.990 3.050 2,500 +0.06(+2.01%)
Nov 05, 2004 3.010 3.010 2.950 2.990 3,000 -0.05(-1.64%)
Nov 04, 2004 3.100 3.100 2.900 3.040 19,400 -0.11(-3.49%)
Nov 03, 2004 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Nov 02, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 01, 2004 3.200 3.240 3.150 3.150 3,000 +0.00(+0.00%)
Oct 29, 2004 3.050 3.150 3.050 3.150 2,700 +0.06(+1.94%)
Oct 28, 2004 3.090 3.090 3.090 3.090 100 +0.00(+0.00%)
Oct 27, 2004 3.040 3.090 3.040 3.090 2,200 +0.04(+1.31%)
Oct 26, 2004 3.000 3.050 3.000 3.050 1,200 +0.10(+3.39%)
Oct 25, 2004 2.950 2.950 2.910 2.950 5,300 -0.04(-1.34%)
Oct 22, 2004 3.050 3.050 2.950 2.990 1,600 -0.04(-1.32%)
Oct 21, 2004 3.030 3.030 3.030 3.030 200 +0.03(+1.00%)
Oct 20, 2004 3.000 3.000 3.000 3.000 1,000 -0.05(-1.64%)
Oct 19, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Oct 18, 2004 3.110 3.110 3.100 3.100 300 -0.06(-1.90%)
Oct 15, 2004 3.160 3.160 3.160 3.160 200 +0.01(+0.32%)
Oct 14, 2004 3.150 3.150 3.150 3.150 100 -0.03(-0.94%)
Oct 13, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 12, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 11, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 08, 2004 3.190 3.200 3.180 3.180 2,400 +0.04(+1.27%)
Oct 07, 2004 3.140 3.140 3.140 3.140 100 -0.01(-0.32%)
Oct 06, 2004 3.100 3.150 3.080 3.150 3,900 +0.10(+3.28%)
Oct 05, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 04, 2004 2.970 3.100 2.970 3.050 3,600 +0.10(+3.39%)
Oct 01, 2004 2.780 2.950 2.780 2.950 16,400 +0.10(+3.51%)
Sep 30, 2004 2.800 2.850 2.800 2.850 2,000 +0.05(+1.79%)
Sep 29, 2004 2.950 2.950 2.800 2.800 5,500 -0.10(-3.45%)
Sep 28, 2004 2.950 2.950 2.900 2.900 2,000 -0.10(-3.33%)
Sep 27, 2004 3.050 3.050 2.950 3.000 7,500 +0.05(+1.69%)
Sep 24, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 23, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 22, 2004 2.900 2.950 2.900 2.950 1,800 +0.00(+0.00%)
Sep 21, 2004 3.000 3.000 2.650 2.950 44,600 -0.16(-5.14%)
Sep 20, 2004 3.150 3.150 3.110 3.110 2,800 +0.06(+1.97%)
Sep 17, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 16, 2004 3.050 3.050 3.050 3.050 1,100 +0.00(+0.00%)
Sep 15, 2004 3.100 3.100 3.050 3.050 2,600 -0.05(-1.61%)
Sep 14, 2004 3.100 3.100 3.100 3.100 700 -0.05(-1.59%)
Sep 13, 2004 3.200 3.200 3.110 3.150 3,800 +0.00(+0.00%)
Sep 10, 2004 3.160 3.160 3.150 3.150 1,000 -0.05(-1.56%)
Sep 09, 2004 3.200 3.200 3.200 3.200 5,300 +0.03(+0.95%)
Sep 08, 2004 3.170 3.170 3.170 3.170 5,000 -0.03(-0.94%)
Sep 07, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 03, 2004 3.200 3.200 3.200 3.200 1,000 -0.05(-1.54%)
Sep 02, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 01, 2004 3.250 3.250 3.200 3.250 9,300 +0.00(+0.00%)
Aug 31, 2004 3.300 3.300 3.250 3.250 2,100 +0.00(+0.00%)
Aug 30, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 27, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 26, 2004 3.250 3.250 3.250 3.250 800 +0.00(+0.00%)
Aug 25, 2004 3.250 3.250 3.250 3.250 2,400 +0.00(+0.00%)
Aug 24, 2004 3.250 3.250 3.250 3.250 300 -0.10(-2.99%)
Aug 23, 2004 3.300 3.350 3.300 3.350 3,200 +0.03(+0.90%)
Aug 20, 2004 3.270 3.320 3.270 3.320 1,500 +0.02(+0.61%)
Aug 19, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 18, 2004 3.250 3.350 3.250 3.300 9,900 +0.01(+0.30%)
Aug 17, 2004 3.300 3.300 3.200 3.290 5,700 +0.04(+1.23%)
Aug 16, 2004 3.250 3.250 3.150 3.250 9,700 +0.00(+0.00%)
Aug 13, 2004 3.250 3.260 3.250 3.250 2,000 +0.09(+2.85%)
Aug 12, 2004 2.900 3.350 2.900 3.160 21,000 +0.31(+10.88%)
Aug 11, 2004 2.850 2.850 2.850 2.850 500 -0.05(-1.72%)
Aug 10, 2004 2.900 2.900 2.900 2.900 500 -0.03(-1.02%)
Aug 09, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 06, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 05, 2004 2.900 2.930 2.880 2.930 1,700 -0.02(-0.68%)
Aug 04, 2004 2.950 2.950 2.950 2.950 700 +0.05(+1.72%)
Aug 03, 2004 2.900 2.900 2.900 2.900 200 +0.00(+0.00%)
Aug 02, 2004 3.100 3.100 2.900 2.900 2,900 -0.10(-3.33%)
Jul 30, 2004 3.100 3.100 3.000 3.000 8,000 -0.15(-4.76%)
Jul 29, 2004 3.150 3.200 3.150 3.150 900 +0.05(+1.61%)
Jul 28, 2004 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Jul 27, 2004 3.000 3.100 3.000 3.100 2,000 +0.05(+1.64%)
Jul 26, 2004 3.150 3.150 3.050 3.050 3,200 -0.10(-3.22%)
Jul 23, 2004 3.200 3.200 3.151 3.151 2,000 -0.10(-3.03%)
Jul 22, 2004 3.350 3.350 3.250 3.250 3,100 -0.15(-4.41%)
Jul 21, 2004 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Jul 20, 2004 3.250 3.350 3.250 3.350 3,800 -0.02(-0.59%)
Jul 19, 2004 3.370 3.370 3.370 3.370 200 -0.03(-0.88%)
Jul 16, 2004 3.470 3.500 3.400 3.400 2,900 +0.00(+0.00%)
Jul 15, 2004 3.250 3.400 3.250 3.400 1,200 +0.10(+3.03%)
Jul 14, 2004 3.400 3.450 3.300 3.300 2,200 -0.05(-1.49%)
Jul 13, 2004 3.300 3.450 3.200 3.350 5,200 +0.00(+0.00%)
Jul 12, 2004 3.320 3.350 3.320 3.350 1,800 +0.05(+1.52%)
Jul 09, 2004 3.350 3.350 3.250 3.300 3,100 +0.05(+1.54%)
Jul 08, 2004 3.250 3.250 3.250 3.250 2,100 -0.01(-0.31%)
Jul 07, 2004 3.000 3.469 3.000 3.260 13,400 +0.32(+10.88%)
Jul 06, 2004 2.650 2.940 2.600 2.940 17,000 +0.38(+14.84%)
Jul 02, 2004 2.560 2.560 2.560 2.560 4,000 +0.01(+0.39%)
Jul 01, 2004 2.550 2.550 2.500 2.550 13,700 +0.09(+3.66%)
Jun 30, 2004 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Jun 29, 2004 2.750 2.750 2.460 2.460 9,000 -0.34(-12.14%)
Jun 28, 2004 2.850 2.850 2.800 2.800 5,300 -0.10(-3.45%)
Jun 25, 2004 2.980 2.980 2.900 2.900 4,100 -0.09(-3.01%)
Jun 24, 2004 2.990 2.990 2.990 2.990 400 -0.01(-0.33%)
Jun 23, 2004 3.000 3.050 3.000 3.000 3,600 -0.05(-1.64%)
Jun 22, 2004 3.200 3.200 3.050 3.050 4,200 -0.15(-4.69%)
Jun 21, 2004 3.260 3.260 3.200 3.200 3,200 -0.10(-3.03%)
Jun 18, 2004 3.200 3.300 3.200 3.300 5,100 -0.05(-1.49%)
Jun 17, 2004 3.350 3.350 3.350 3.350 200 +0.05(+1.52%)
Jun 16, 2004 3.300 3.300 3.300 3.300 3,100 +0.00(+0.00%)
Jun 15, 2004 3.290 3.350 3.290 3.300 3,100 +0.05(+1.54%)
Jun 14, 2004 3.240 3.300 3.240 3.250 7,200 +0.05(+1.56%)
Jun 10, 2004 3.200 3.200 3.200 3.200 600 +0.05(+1.59%)
Jun 09, 2004 3.150 3.200 3.150 3.150 1,900 -0.07(-2.17%)
Jun 08, 2004 3.200 3.220 3.200 3.220 2,200 +0.02(+0.63%)
Jun 07, 2004 3.350 3.350 3.200 3.200 3,100 -0.10(-3.03%)
Jun 04, 2004 3.200 3.300 3.200 3.300 3,100 +0.05(+1.54%)
Jun 03, 2004 3.250 3.250 3.250 3.250 200 +0.05(+1.56%)
Jun 02, 2004 3.190 3.200 3.190 3.200 8,200 +0.02(+0.63%)
Jun 01, 2004 3.100 3.180 3.100 3.180 2,200 +0.03(+0.95%)
May 28, 2004 3.100 3.150 3.100 3.150 1,500 +0.10(+3.28%)
May 27, 2004 3.100 3.100 3.050 3.050 5,300 -0.10(-3.17%)
May 26, 2004 3.100 3.150 3.100 3.150 600 +0.05(+1.61%)
May 25, 2004 3.060 3.100 3.060 3.100 6,300 +0.00(+0.00%)
May 24, 2004 3.050 3.100 3.050 3.100 1,200 +0.00(+0.00%)
May 21, 2004 3.100 3.100 3.100 3.100 500 +0.05(+1.64%)
May 20, 2004 3.010 3.050 3.000 3.050 4,100 +0.05(+1.67%)
May 19, 2004 3.060 3.060 3.000 3.000 10,000 -0.10(-3.23%)
May 18, 2004 3.010 3.100 3.010 3.100 11,500 +0.09(+2.99%)
May 17, 2004 3.100 3.100 3.000 3.010 3,500 -0.04(-1.31%)
May 14, 2004 2.940 3.050 2.940 3.050 15,000 +0.15(+5.17%)
May 13, 2004 2.850 2.900 2.850 2.900 1,900 +0.10(+3.57%)
May 12, 2004 2.950 2.950 2.750 2.800 6,500 -0.20(-6.67%)
May 11, 2004 3.000 3.000 3.000 3.000 4,000 +0.05(+1.69%)
May 10, 2004 3.000 3.000 2.950 2.950 500 +0.00(+0.00%)
May 07, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 06, 2004 2.950 2.950 2.950 2.950 600 +0.00(+0.00%)
May 05, 2004 2.960 2.960 2.950 2.950 7,500 -0.01(-0.34%)
May 04, 2004 3.000 3.000 2.960 2.960 5,900 -0.04(-1.33%)
May 03, 2004 3.030 3.030 3.000 3.000 5,700 -0.10(-3.23%)
Apr 30, 2004 3.100 3.180 3.050 3.100 3,200 -0.05(-1.59%)
Apr 29, 2004 3.100 3.150 3.100 3.150 2,900 -0.05(-1.56%)
Apr 28, 2004 3.200 3.200 3.200 3.200 1,300 +0.00(+0.00%)
Apr 27, 2004 3.250 3.250 3.200 3.200 2,600 -0.05(-1.54%)
Apr 26, 2004 3.250 3.250 3.250 3.250 600 -0.05(-1.52%)
Apr 23, 2004 3.160 3.350 3.160 3.300 12,400 +0.10(+3.12%)
Apr 22, 2004 3.200 3.200 3.200 3.200 1,500 +0.00(+0.00%)
Apr 21, 2004 3.250 3.250 3.200 3.200 2,300 -0.05(-1.54%)
Apr 20, 2004 3.320 3.370 3.250 3.250 17,300 -0.15(-4.41%)
Apr 19, 2004 3.350 3.400 3.350 3.400 1,400 +0.10(+3.03%)
Apr 16, 2004 3.300 3.300 3.300 3.300 3,000 +0.02(+0.61%)
Apr 15, 2004 3.330 3.330 3.280 3.280 5,600 +0.00(+0.00%)
Apr 14, 2004 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Apr 13, 2004 3.270 3.280 3.200 3.280 6,600 -0.02(-0.61%)
Apr 12, 2004 3.370 3.370 3.300 3.300 6,500 -0.07(-2.08%)
Apr 08, 2004 3.370 3.380 3.370 3.370 1,800 -0.03(-0.88%)
Apr 07, 2004 3.400 3.400 3.400 3.400 400 +0.05(+1.49%)
Apr 06, 2004 3.310 3.350 3.300 3.350 2,500 +0.05(+1.52%)
Apr 05, 2004 3.250 3.350 3.230 3.300 8,100 -0.01(-0.30%)
Apr 02, 2004 3.300 3.350 3.190 3.310 21,900 -0.04(-1.19%)
Apr 01, 2004 3.300 3.350 3.050 3.350 24,500 +0.00(+0.00%)
Mar 31, 2004 3.850 3.850 3.200 3.350 30,000 -0.54(-13.88%)
Mar 30, 2004 3.750 3.890 3.750 3.890 5,900 +0.14(+3.73%)
Mar 29, 2004 3.750 3.800 3.720 3.750 2,400 +0.05(+1.35%)
Mar 26, 2004 3.700 3.700 3.700 3.700 800 -0.05(-1.33%)
Mar 25, 2004 3.700 3.750 3.600 3.750 21,200 +0.00(+0.00%)
Mar 24, 2004 3.800 3.850 3.700 3.750 10,800 -0.10(-2.60%)
Mar 23, 2004 3.950 3.950 3.850 3.850 4,300 -0.10(-2.53%)
Mar 22, 2004 4.000 4.000 3.950 3.950 1,000 -0.05(-1.25%)
Mar 19, 2004 4.000 4.000 4.000 4.000 2,800 -0.05(-1.23%)
Mar 18, 2004 4.100 4.100 4.050 4.050 6,000 -0.13(-3.11%)
Mar 17, 2004 4.100 4.180 4.100 4.180 5,100 +0.08(+1.95%)
Mar 16, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 15, 2004 4.110 4.110 4.100 4.100 3,800 +0.00(+0.00%)
Mar 12, 2004 4.000 4.100 4.000 4.100 2,900 +0.14(+3.54%)
Mar 11, 2004 4.000 4.000 3.960 3.960 1,200 +0.01(+0.25%)
Mar 10, 2004 4.000 4.050 3.950 3.950 3,700 -0.15(-3.66%)
Mar 09, 2004 4.100 4.150 4.050 4.100 4,900 +0.10(+2.50%)
Mar 08, 2004 4.010 4.010 4.000 4.000 2,700 +0.00(+0.00%)
Mar 05, 2004 4.050 4.050 4.000 4.000 3,000 +0.00(+0.00%)
Mar 04, 2004 4.000 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Mar 03, 2004 4.100 4.100 3.950 4.000 9,700 -0.05(-1.23%)
Mar 02, 2004 3.950 4.050 3.950 4.050 8,400 +0.10(+2.53%)
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.