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 (%)
Aug 31, 2018 1.350 1.350 1.350 0 -0.04(-2.88%)
Aug 30, 2018 1.420 1.470 1.370 1.390 86,292 -0.03(-2.11%)
Aug 29, 2018 1.500 1.550 1.400 1.420 157,772 -0.08(-5.33%)
Aug 28, 2018 1.710 1.750 1.410 1.500 309,124 -0.17(-10.18%)
Aug 27, 2018 1.550 1.690 1.520 1.670 326,791 +0.17(+11.33%)
Aug 24, 2018 1.350 1.500 1.340 1.500 97,700 +0.14(+10.38%)
Aug 23, 2018 1.410 1.440 1.359 1.359 55,017 -0.05(-3.62%)
Aug 22, 2018 1.330 1.490 1.330 1.410 207,755 +0.07(+5.22%)
Aug 21, 2018 1.350 1.380 1.340 1.340 26,152 +0.01(+0.75%)
Aug 20, 2018 1.260 1.350 1.250 1.330 35,593 +0.07(+5.56%)
Aug 17, 2018 1.210 1.290 1.210 1.260 31,500 +0.06(+5.00%)
Aug 16, 2018 1.190 1.300 1.080 1.200 64,783 -0.00(-0.08%)
Aug 15, 2018 1.180 1.210 1.170 1.201 26,538 +0.01(+0.50%)
Aug 14, 2018 1.440 1.440 1.181 1.195 138,281 -0.14(-10.15%)
Aug 13, 2018 1.390 1.400 1.270 1.330 57,313 +0.00(+0.00%)
Aug 10, 2018 1.330 1.340 1.320 1.330 20,600 -0.01(-0.75%)
Aug 09, 2018 1.350 1.380 1.340 1.340 19,994 -0.02(-1.31%)
Aug 08, 2018 1.440 1.440 1.310 1.358 28,669 -0.00(-0.16%)
Aug 07, 2018 1.440 1.450 1.300 1.360 178,180 -0.03(-2.16%)
Aug 06, 2018 1.320 1.400 1.250 1.390 133,234 +0.06(+4.51%)
Aug 03, 2018 1.300 1.340 1.210 1.330 52,400 +0.06(+4.72%)
Aug 02, 2018 1.390 1.390 1.170 1.270 60,281 -0.06(-4.51%)
Aug 01, 2018 1.330 1.330 1.230 1.330 22,374 +0.05(+3.91%)
Jul 31, 2018 1.330 1.338 1.250 1.280 31,613 -0.03(-2.29%)
Jul 30, 2018 1.450 1.450 1.220 1.310 93,043 -0.01(-0.76%)
Jul 27, 2018 1.150 1.350 1.150 1.320 169,700 +0.17(+14.78%)
Jul 26, 2018 1.160 1.230 1.150 1.150 71,102 -0.11(-8.73%)
Jul 25, 2018 1.260 1.270 1.141 1.260 42,591 +0.03(+2.44%)
Jul 24, 2018 1.260 1.276 1.220 1.230 46,451 -0.02(-1.28%)
Jul 23, 2018 1.380 1.380 1.220 1.246 110,511 -0.13(-9.71%)
Jul 20, 2018 1.420 1.420 1.300 1.380 55,285 -0.04(-2.82%)
Jul 19, 2018 1.460 1.470 1.360 1.420 73,379 -0.05(-3.40%)
Jul 18, 2018 1.440 1.540 1.300 1.470 378,573 +0.11(+8.09%)
Jul 17, 2018 1.550 1.550 1.280 1.360 288,352 -0.19(-12.26%)
Jul 16, 2018 1.500 1.640 1.500 1.550 300,826 +0.08(+5.44%)
Jul 13, 2018 1.380 1.640 1.360 1.470 567,844 +0.09(+6.52%)
Jul 12, 2018 1.270 1.450 1.250 1.380 292,921 +0.14(+11.29%)
Jul 11, 2018 1.280 1.320 1.161 1.240 319,593 -0.14(-10.14%)
Jul 10, 2018 1.120 1.476 1.120 1.380 1,067,800 +0.27(+24.32%)
Jul 09, 2018 1.180 1.210 1.100 1.110 83,391 -0.07(-5.93%)
Jul 06, 2018 1.110 1.210 1.050 1.180 169,776 +0.09(+8.26%)
Jul 05, 2018 1.080 1.208 1.050 1.090 211,364 +0.01(+0.93%)
Jul 03, 2018 1.080 1.080 1.080 0 +0.06(+5.88%)
Jul 02, 2018 1.120 1.120 1.000 1.020 46,963 -0.11(-9.73%)
Jun 29, 2018 1.060 1.130 31,005 +0.08(+7.62%)
Jun 28, 2018 1.040 1.080 1.040 1.050 19,557 +0.00(+0.00%)
Jun 27, 2018 1.072 1.081 1.010 1.050 45,999 -0.02(-1.79%)
Jun 26, 2018 1.110 1.110 1.060 1.069 27,218 +0.01(+0.86%)
Jun 25, 2018 1.060 1.120 1.050 1.060 53,070 -0.01(-0.93%)
Jun 22, 2018 1.090 1.140 1.050 1.070 69,703 -0.03(-2.73%)
Jun 21, 2018 1.180 1.250 1.080 1.100 115,069 -0.05(-4.35%)
Jun 20, 2018 1.100 1.220 1.070 1.150 189,694 +0.09(+8.49%)
Jun 19, 2018 1.010 1.110 0.9620 1.060 154,113 +0.05(+4.95%)
Jun 18, 2018 1.020 1.070 1.010 1.010 34,091 -0.02(-2.40%)
Jun 15, 2018 1.060 1.060 1.035 76,347 -0.03(-2.39%)
Jun 14, 2018 1.080 1.110 1.050 1.060 38,437 -0.02(-1.84%)
Jun 13, 2018 1.100 1.140 1.050 1.080 203,734 +0.02(+1.89%)
Jun 12, 2018 1.070 1.141 1.050 1.060 64,664 -0.01(-0.93%)
Jun 11, 2018 1.130 1.140 1.070 1.070 101,310 -0.07(-6.14%)
Jun 08, 2018 1.180 1.210 1.130 1.140 139,626 -0.05(-4.20%)
Jun 07, 2018 1.260 1.260 1.130 1.190 162,650 -0.04(-3.25%)
Jun 06, 2018 1.220 1.230 165,231 -0.09(-6.82%)
Jun 05, 2018 1.250 1.460 1.180 1.320 892,989 -0.31(-19.02%)
Jun 04, 2018 1.500 2.200 1.431 1.630 1,664,582 +0.27(+19.86%)
Jun 01, 2018 1.250 1.416 1.250 1.360 107,787 +0.11(+8.80%)
May 31, 2018 1.340 1.380 1.250 1.250 121,993 +0.00(+0.00%)
May 30, 2018 1.250 1.280 1.180 1.250 70,216 +0.01(+0.81%)
May 29, 2018 1.180 1.250 1.141 1.240 93,651 +0.06(+5.08%)
May 25, 2018 1.180 1.180 1.180 0 +0.03(+2.61%)
May 24, 2018 1.100 1.240 1.082 1.150 109,252 +0.03(+2.68%)
May 23, 2018 1.030 1.519 1.000 1.120 669,117 +0.12(+12.00%)
May 22, 2018 1.000 1.010 0.9400 1.000 81,349 +0.05(+5.81%)
May 21, 2018 0.9600 0.9600 0.9200 0.9451 53,649 -0.00(-0.52%)
May 18, 2018 0.9765 1.050 0.9301 0.9500 49,445 +0.02(+2.15%)
May 17, 2018 0.9200 0.9300 0.8900 0.9300 43,588 +0.04(+4.49%)
May 16, 2018 0.8500 0.9300 0.8500 0.8900 35,632 +0.02(+2.29%)
May 15, 2018 0.8400 0.9000 0.8400 0.8701 74,698 -0.03(-3.32%)
May 14, 2018 0.8900 0.9297 0.8734 0.9000 70,096 -0.04(-4.55%)
May 11, 2018 1.060 1.060 0.7899 0.9429 145,511 -0.12(-10.97%)
May 10, 2018 1.070 1.120 1.001 1.059 102,313 -0.01(-1.02%)
May 09, 2018 1.100 1.120 1.021 1.070 101,535 -0.03(-2.73%)
May 08, 2018 1.050 1.100 1.050 1.100 64,023 +0.07(+6.80%)
May 07, 2018 1.090 1.090 1.010 1.030 71,593 +0.02(+1.98%)
May 04, 2018 1.040 1.050 0.9801 1.010 89,061 -0.04(-3.81%)
May 03, 2018 1.040 1.090 1.040 1.050 86,267 +0.00(+0.00%)
May 02, 2018 1.100 1.100 1.040 1.050 62,967 -0.02(-1.90%)
May 01, 2018 1.030 1.080 1.000 1.070 254,203 +0.04(+3.85%)
Apr 30, 2018 1.100 1.141 1.020 1.031 72,338 -0.07(-6.31%)
Apr 27, 2018 1.120 1.120 1.070 1.100 91,827 +0.03(+2.80%)
Apr 26, 2018 1.080 1.180 1.070 1.070 137,992 -0.02(-1.83%)
Apr 25, 2018 1.040 1.110 1.010 1.090 70,792 +0.04(+3.81%)
Apr 24, 2018 1.050 1.079 1.010 1.050 96,480 +0.00(+0.00%)
Apr 23, 2018 1.200 1.200 1.000 1.050 151,813 -0.11(-9.54%)
Apr 20, 2018 1.190 1.230 1.150 1.161 193,526 +0.00(+0.06%)
Apr 19, 2018 1.230 1.230 1.110 1.160 116,814 -0.08(-6.45%)
Apr 18, 2018 1.300 1.350 1.150 1.240 409,192 +0.01(+0.81%)
Apr 17, 2018 1.140 1.250 1.090 1.230 718,176 +0.09(+7.89%)
Apr 16, 2018 1.200 1.200 1.077 1.140 386,292 -0.09(-7.32%)
Apr 13, 2018 0.9200 1.380 0.9200 1.230 5,711,178 +0.33(+36.67%)
Apr 12, 2018 0.8300 0.9227 0.8200 0.9000 387,735 +0.07(+8.43%)
Apr 11, 2018 0.8835 0.9000 0.7900 0.8300 259,931 -0.01(-1.37%)
Apr 10, 2018 0.9900 0.9900 0.8300 0.8415 122,366 -0.11(-11.30%)
Apr 09, 2018 0.9150 0.9670 0.9150 0.9487 131,052 +0.08(+8.86%)
Apr 06, 2018 0.9300 0.9700 0.8500 0.8715 311,089 -0.06(-6.29%)
Apr 05, 2018 1.090 1.090 0.9200 0.9300 473,631 -0.16(-14.68%)
Apr 04, 2018 0.8700 1.522 0.8700 1.090 4,638,209 +0.27(+32.47%)
Apr 03, 2018 0.6000 0.9200 0.6000 0.8228 1,480,113 +0.21(+34.64%)
Apr 02, 2018 0.7400 0.7400 0.6036 0.6111 154,279 -0.14(-18.41%)
Mar 29, 2018 0.7490 0.7490 0.7490 0 -0.03(-3.97%)
Mar 28, 2018 0.7570 0.8400 0.7316 0.7800 88,868 +0.04(+5.12%)
Mar 27, 2018 0.8500 0.8500 0.7337 0.7420 93,841 -0.02(-2.37%)
Mar 26, 2018 0.8100 0.9100 0.7102 0.7600 645,632 -0.03(-3.80%)
Mar 23, 2018 0.6900 0.9100 0.6721 0.7900 502,447 +0.07(+9.57%)
Mar 22, 2018 0.6700 0.7220 0.6531 0.7210 119,532 +0.05(+7.58%)
Mar 21, 2018 0.6859 0.6980 0.6700 0.6702 45,698 -0.00(-0.27%)
Mar 20, 2018 0.7159 0.7301 0.6600 0.6720 165,751 -0.02(-2.61%)
Mar 19, 2018 0.6600 0.7400 0.6340 0.6900 532,247 +0.10(+16.95%)
Mar 16, 2018 0.6087 0.6300 0.5900 0.5900 63,735 -0.02(-3.28%)
Mar 15, 2018 0.6013 0.6150 0.5900 0.6100 52,873 +0.01(+1.67%)
Mar 14, 2018 0.6500 0.6500 0.5909 0.6000 76,532 -0.02(-2.91%)
Mar 13, 2018 0.6121 0.6318 0.6121 0.6180 19,324 +0.01(+1.15%)
Mar 12, 2018 0.6163 0.6563 0.6110 0.6110 10,785 -0.01(-1.45%)
Mar 09, 2018 0.6102 0.6491 0.6010 0.6200 116,517 +0.02(+3.16%)
Mar 08, 2018 0.5955 0.6194 0.5955 0.6010 12,427 +0.01(+1.01%)
Mar 07, 2018 0.6290 0.5950 52,233 -0.02(-3.08%)
Mar 06, 2018 0.6300 0.6300 0.5900 0.6139 63,743 +0.00(+0.64%)
Mar 05, 2018 0.6187 0.6700 0.5800 0.6100 601,376 +0.00(+0.00%)
Mar 02, 2018 0.6300 0.6700 0.5509 0.6100 81,627 -0.01(-1.61%)
Mar 01, 2018 0.6400 0.6700 0.6200 0.6200 103,104 -0.02(-3.13%)
Feb 28, 2018 0.6500 0.7500 0.6200 0.6400 379,113 -0.01(-1.39%)
Feb 27, 2018 0.6410 0.6796 0.6001 0.6490 112,188 +0.01(+1.41%)
Feb 26, 2018 0.6370 0.6400 0.5900 0.6400 83,735 +0.02(+3.23%)
Feb 23, 2018 0.5700 0.6520 0.5700 0.6200 109,929 +0.04(+6.73%)
Feb 22, 2018 0.5985 0.6200 0.5720 0.5809 24,389 +0.01(+1.91%)
Feb 21, 2018 0.6100 0.6100 0.5700 0.5700 9,870 -0.01(-1.72%)
Feb 20, 2018 0.5681 0.5999 0.5503 0.5800 11,413 +0.02(+3.55%)
Feb 16, 2018 0.5601 0.5601 0.5601 0 -0.01(-1.74%)
Feb 15, 2018 0.5500 0.5775 0.5350 0.5700 8,947 +0.02(+3.64%)
Feb 14, 2018 0.5200 0.5800 0.5200 0.5500 20,568 +0.01(+1.83%)
Feb 13, 2018 0.5700 0.5700 0.5300 0.5401 7,293 -0.01(-1.98%)
Feb 12, 2018 0.5900 0.5900 0.5200 0.5510 15,911 +0.00(+0.18%)
Feb 09, 2018 0.5900 0.5900 0.5280 0.5500 21,190 +0.00(+0.00%)
Feb 08, 2018 0.5700 0.5700 0.5500 0.5500 45,513 +0.00(+0.00%)
Feb 07, 2018 0.5900 0.5900 0.5900 0.5500 21,061 -0.01(-1.79%)
Feb 06, 2018 0.5000 0.5901 0.5000 0.5600 83,052 -0.02(-4.27%)
Feb 05, 2018 0.6000 0.6436 0.5630 0.5850 138,727 -0.05(-8.11%)
Feb 02, 2018 0.6700 0.6700 0.6200 0.6366 41,780 -0.00(-0.66%)
Feb 01, 2018 0.6238 0.6821 0.6209 0.6408 80,810 +0.02(+3.16%)
Jan 31, 2018 0.6467 0.6800 0.6000 0.6212 159,435 -0.04(-6.06%)
Jan 30, 2018 0.6800 0.6997 0.6165 0.6613 59,811 -0.01(-1.30%)
Jan 29, 2018 0.6500 0.7100 0.6310 0.6700 77,096 -0.01(-1.49%)
Jan 26, 2018 0.7227 0.7227 0.6801 0.6801 32,956 -0.03(-4.71%)
Jan 25, 2018 0.7326 0.7699 0.7106 0.7137 91,334 -0.03(-4.20%)
Jan 24, 2018 0.7252 0.7699 0.7109 0.7450 176,993 +0.03(+3.76%)
Jan 23, 2018 0.7145 0.7298 0.7000 0.7180 43,634 +0.02(+2.57%)
Jan 22, 2018 0.7086 0.7359 0.6800 0.7000 80,844 -0.03(-4.11%)
Jan 19, 2018 0.7390 0.7412 0.6980 0.7300 331,983 -0.01(-1.35%)
Jan 18, 2018 0.7400 0.7780 0.7271 0.7400 93,866 +0.02(+2.62%)
Jan 17, 2018 0.7500 0.8200 0.7210 0.7211 261,153 -0.05(-6.36%)
Jan 16, 2018 0.7070 0.8299 0.7070 0.7701 890,303 +0.08(+11.27%)
Jan 12, 2018 0.6921 0.6921 0.6921 0 +0.02(+2.32%)
Jan 11, 2018 0.6800 0.7500 0.6692 0.6764 235,692 +0.02(+2.48%)
Jan 10, 2018 0.6690 0.6600 244,964 +0.02(+3.11%)
Jan 09, 2018 0.6464 0.6767 0.5920 0.6401 126,918 +0.00(+0.27%)
Jan 08, 2018 0.6090 0.6887 0.5931 0.6384 353,443 +0.03(+5.00%)
Jan 05, 2018 0.6251 0.6251 0.5931 0.6080 39,167 -0.00(-0.49%)
Jan 04, 2018 0.5816 0.6271 0.5816 0.6110 99,060 +0.00(+0.15%)
Jan 03, 2018 0.5978 0.6198 0.5800 0.6101 58,861 +0.01(+1.68%)
Jan 02, 2018 0.6000 0.6800 0.5927 0.6000 372,647 -0.01(-1.01%)
Dec 29, 2017 0.6061 0.6061 0.6061 0 +0.02(+3.59%)
Dec 28, 2017 0.6287 0.6500 0.5502 0.5851 168,963 -0.04(-5.86%)
Dec 27, 2017 0.6502 0.6596 0.6060 0.6215 253,323 -0.04(-6.54%)
Dec 26, 2017 0.6300 0.6890 0.6300 0.6650 251,925 -0.01(-0.75%)
Dec 22, 2017 0.5940 0.7499 0.5800 0.6700 1,421,031 +0.06(+9.84%)
Dec 21, 2017 0.6000 0.6300 0.5701 0.6100 349,371 +0.02(+3.64%)
Dec 20, 2017 0.5530 0.6100 0.5500 0.5886 508,412 +0.05(+8.54%)
Dec 19, 2017 0.5871 0.5871 0.5422 0.5423 93,027 -0.04(-6.34%)
Dec 18, 2017 0.5346 0.6000 0.5338 0.5790 248,574 +0.04(+7.22%)
Dec 15, 2017 0.5225 0.5475 0.5200 0.5400 79,550 +0.02(+3.85%)
Dec 14, 2017 0.5198 0.5900 0.5082 0.5200 379,204 -0.00(-0.02%)
Dec 13, 2017 0.5350 0.5600 0.5200 0.5201 102,256 -0.04(-6.49%)
Dec 12, 2017 0.5200 0.6280 0.5200 0.5562 851,976 +0.03(+5.28%)
Dec 11, 2017 0.5117 0.5860 0.5117 0.5283 473,985 -0.00(-0.32%)
Dec 08, 2017 0.5800 0.6500 0.5200 0.5300 1,281,416 -0.03(-5.84%)
Dec 07, 2017 0.5000 0.5899 0.4700 0.5629 627,563 +0.07(+13.60%)
Dec 06, 2017 0.4994 0.5251 0.4818 0.4955 86,596 -0.01(-2.84%)
Dec 05, 2017 0.4800 0.5301 0.4800 0.5100 196,597 +0.00(+0.00%)
Dec 04, 2017 0.5194 0.5350 0.5051 0.5100 239,850 -0.02(-3.24%)
Dec 01, 2017 0.6000 0.6000 0.5200 0.5271 479,341 -0.07(-12.15%)
Nov 30, 2017 0.6050 0.6615 0.5600 0.6000 1,279,468 -0.06(-9.09%)
Nov 29, 2017 0.5500 1.090 0.5200 0.6600 8,740,887 +0.15(+29.41%)
Nov 28, 2017 0.4800 0.5400 0.4600 0.5100 343,694 +0.04(+8.51%)
Nov 27, 2017 0.4590 0.4796 0.4400 0.4700 77,117 +0.01(+2.17%)
Nov 24, 2017 0.4400 0.4800 0.4400 0.4600 25,951 +0.02(+4.31%)
Nov 22, 2017 0.4300 0.4600 0.4300 0.4410 14,603 +0.00(+0.23%)
Nov 21, 2017 0.4488 0.4600 0.4294 0.4400 66,462 -0.00(-0.29%)
Nov 20, 2017 0.4700 0.5300 0.4330 0.4413 423,484 -0.02(-4.07%)
Nov 17, 2017 0.4326 0.4600 0.4258 0.4600 54,776 +0.03(+6.98%)
Nov 16, 2017 0.4300 0.4593 0.4111 0.4300 173,411 +0.00(+0.07%)
Nov 15, 2017 0.4888 0.4900 0.4000 0.4297 221,197 -0.05(-11.27%)
Nov 14, 2017 0.4200 0.5200 0.4102 0.4843 379,951 +0.03(+6.91%)
Nov 13, 2017 0.4801 0.5100 0.4332 0.4530 99,319 -0.08(-14.69%)
Nov 10, 2017 0.4200 0.6549 0.4200 0.5310 1,520,379 +0.10(+23.55%)
Nov 09, 2017 0.4010 0.4888 0.4010 0.4298 54,250 +0.03(+7.18%)
Nov 08, 2017 0.4000 0.4102 0.4000 0.4010 17,125 -0.01(-2.43%)
Nov 07, 2017 0.4100 0.4110 0.4100 0.4110 444 +0.00(+0.24%)
Nov 06, 2017 0.4488 0.4500 0.4100 0.4100 18,646 -0.05(-10.32%)
Nov 03, 2017 0.4150 0.5200 0.4150 0.4572 381,091 +0.04(+10.22%)
Nov 02, 2017 0.4112 0.4148 0.4000 0.4148 1,406 +0.01(+3.70%)
Nov 01, 2017 0.4147 0.4150 0.3900 0.4000 27,658 -0.01(-3.61%)
Oct 31, 2017 0.4000 0.4153 0.4000 0.4150 5,996 +0.01(+3.72%)
Oct 30, 2017 0.4150 0.4150 0.4001 0.4001 4,293 -0.01(-2.41%)
Oct 27, 2017 0.4061 0.4153 0.4000 0.4100 4,145 +0.01(+2.50%)
Oct 26, 2017 0.4000 0.4153 0.4000 0.4000 7,875 +0.00(+0.00%)
Oct 25, 2017 0.4000 0.4095 0.4000 0.4000 2,719 +0.00(+0.00%)
Oct 24, 2017 0.4279 0.4279 0.3815 0.4000 41,301 -0.03(-6.87%)
Oct 23, 2017 0.4200 0.4295 0.4100 0.4295 3,011 +0.03(+7.37%)
Oct 20, 2017 0.4037 0.4106 0.4000 0.4000 17,014 -0.00(-0.92%)
Oct 19, 2017 0.4099 0.4099 0.3812 0.4037 83,573 -0.01(-1.51%)
Oct 18, 2017 0.4200 0.4300 0.4000 0.4099 11,825 -0.01(-2.40%)
Oct 17, 2017 0.4310 0.4310 0.4000 0.4200 74,199 -0.01(-2.10%)
Oct 16, 2017 0.4200 0.4290 0.4070 0.4290 45,376 +0.02(+4.63%)
Oct 13, 2017 0.4211 0.4290 0.4000 0.4100 53,541 +0.01(+2.45%)
Oct 12, 2017 0.4206 0.4600 0.4002 0.4002 103,410 -0.03(-6.93%)
Oct 11, 2017 0.4326 0.5800 0.4226 0.4300 1,243,884 +0.00(+0.00%)
Oct 10, 2017 0.4499 0.4499 0.4226 0.4300 29,059 -0.01(-2.27%)
Oct 09, 2017 0.4590 0.4590 0.4205 0.4400 19,435 +0.01(+2.33%)
Oct 06, 2017 0.4410 0.4500 0.4300 0.4300 18,802 +0.01(+2.38%)
Oct 05, 2017 0.4554 0.4900 0.4170 0.4200 159,426 -0.03(-5.62%)
Oct 04, 2017 0.4500 0.4600 0.4401 0.4450 59,696 -0.01(-1.11%)
Oct 03, 2017 0.4500 0.4600 0.4500 0.4500 22,424 +0.00(+0.56%)
Oct 02, 2017 0.4500 0.4900 0.4402 0.4475 72,807 -0.03(-6.58%)
Sep 29, 2017 0.5000 0.5315 0.4500 0.4790 66,846 -0.01(-2.44%)
Sep 28, 2017 0.4653 0.7200 0.4653 0.4910 721,604 +0.00(+0.20%)
Sep 27, 2017 0.4500 0.5000 0.4325 0.4900 55,221 +0.03(+7.48%)
Sep 26, 2017 0.4700 0.4700 0.4325 0.4559 44,124 -0.01(-2.59%)
Sep 25, 2017 0.4344 0.4900 0.4310 0.4680 84,208 +0.02(+4.00%)
Sep 21, 2017 0.4500 66 +0.01(+2.27%)
Sep 20, 2017 0.4483 0.4600 0.4400 0.4400 21,534 +0.01(+1.27%)
Sep 19, 2017 0.4625 0.4850 0.4345 0.4345 7,905 -0.01(-1.25%)
Sep 18, 2017 0.4499 0.4499 0.4344 0.4400 2,367 -0.01(-2.22%)
Sep 15, 2017 0.4503 0.4600 0.4322 0.4500 3,764 -0.01(-2.70%)
Sep 14, 2017 0.4614 0.4625 0.4210 0.4625 11,539 +0.00(+0.06%)
Sep 13, 2017 0.4222 0.4889 0.4222 0.4622 5,429 -0.02(-3.71%)
Sep 12, 2017 0.4200 0.4899 0.4200 0.4800 13,830 +0.02(+5.49%)
Sep 11, 2017 0.4550 0.4700 0.4350 0.4550 6,788 +0.00(+0.89%)
Sep 08, 2017 0.4600 0.4900 0.4300 0.4510 27,711 -0.02(-4.04%)
Sep 07, 2017 0.4777 0.4997 0.4700 0.4700 18,849 +0.02(+4.44%)
Sep 06, 2017 0.4580 0.4580 0.4500 0.4500 13,376 +0.02(+4.65%)
Sep 05, 2017 0.4500 0.4584 0.4200 0.4300 35,239 -0.02(-4.19%)
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.