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 )

219.63 +7.81 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2004 1.206 1.207 1.202 1.207 16,493 +0.01(+0.57%)
Jun 29, 2004 1.198 1.207 1.192 1.200 41,233 +0.01(+0.73%)
Jun 28, 2004 1.199 1.199 1.183 1.192 14,660 -0.01(-0.61%)
Jun 25, 2004 1.200 1.214 1.194 1.199 45,814 -0.01(-0.54%)
Jun 24, 2004 1.214 1.220 1.202 1.206 21,074 -0.02(-1.25%)
Jun 23, 2004 1.223 1.223 1.221 1.221 32,986 -0.01(-0.45%)
Jun 22, 2004 1.232 1.233 1.224 1.226 17,409 -0.00(-0.11%)
Jun 21, 2004 1.185 1.240 1.185 1.228 69,638 +0.05(+4.17%)
Jun 18, 2004 1.189 1.195 1.179 1.179 30,237 -0.01(-1.10%)
Jun 17, 2004 1.173 1.192 1.173 1.192 16,493 +0.03(+2.18%)
Jun 16, 2004 1.165 1.173 1.160 1.166 15,576 +0.01(+0.59%)
Jun 15, 2004 1.162 1.164 1.158 1.160 26,572 -0.01(-0.75%)
Jun 14, 2004 1.190 1.190 1.168 1.168 19,242 -0.01(-1.22%)
Jun 10, 2004 1.167 1.183 1.167 1.183 10,995 +0.01(+1.05%)
Jun 09, 2004 1.179 1.179 1.169 1.170 15,576 -0.00(-0.35%)
Jun 08, 2004 1.164 1.175 1.161 1.175 53,144 +0.02(+1.41%)
Jun 07, 2004 1.160 1.160 1.147 1.158 11,911 +0.00(+0.33%)
Jun 04, 2004 1.162 1.166 1.147 1.154 42,149 -0.00(-0.21%)
Jun 03, 2004 1.138 1.159 1.123 1.157 78,801 +0.02(+1.56%)
Jun 02, 2004 1.163 1.163 1.139 1.139 40,316 -0.03(-2.29%)
Jun 01, 2004 1.149 1.166 1.146 1.166 14,660 +0.02(+1.69%)
May 28, 2004 1.151 1.151 1.146 1.146 13,744 +0.00(+0.05%)
May 27, 2004 1.134 1.146 1.134 1.146 18,325 +0.01(+0.72%)
May 26, 2004 1.140 1.147 1.135 1.138 18,325 -0.00(-0.36%)
May 25, 2004 1.143 1.143 1.135 1.142 13,744 -0.01(-0.59%)
May 24, 2004 1.145 1.150 1.142 1.149 41,233 +0.01(+0.60%)
May 21, 2004 1.150 1.152 1.134 1.142 52,228 -0.01(-1.23%)
May 20, 2004 1.166 1.166 1.156 1.156 44,898 -0.01(-0.89%)
May 19, 2004 1.170 1.177 1.166 1.166 21,991 +0.00(+0.12%)
May 18, 2004 1.173 1.175 1.165 1.165 18,325 -0.01(-1.04%)
May 17, 2004 1.170 1.177 1.169 1.177 23,823 +0.01(+0.94%)
May 14, 2004 1.180 1.180 1.166 1.166 48,563 -0.01(-0.58%)
May 13, 2004 1.173 1.173 1.166 1.173 21,991 -0.00(-0.35%)
May 12, 2004 1.181 1.190 1.177 1.177 23,823 +0.00(+0.23%)
May 11, 2004 1.181 1.181 1.175 1.175 12,828 -0.01(-1.03%)
May 10, 2004 1.168 1.187 1.166 1.187 29,321 +0.02(+1.64%)
May 07, 2004 1.168 1.172 1.165 1.168 16,493 -0.00(-0.35%)
May 06, 2004 1.173 1.173 1.161 1.172 17,409 -0.00(-0.12%)
May 05, 2004 1.162 1.173 1.162 1.173 13,744 +0.02(+1.37%)
May 04, 2004 1.157 1.160 1.151 1.157 32,070 +0.01(+0.64%)
May 03, 2004 1.139 1.150 1.139 1.150 20,158 +0.02(+1.44%)
Apr 30, 2004 1.132 1.136 1.132 1.134 40,316 -0.01(-0.48%)
Apr 29, 2004 1.180 1.180 1.139 1.139 20,158 -0.05(-4.02%)
Apr 28, 2004 1.184 1.200 1.183 1.187 24,739 +0.00(+0.25%)
Apr 27, 2004 1.166 1.194 1.166 1.184 45,814 +0.01(+1.02%)
Apr 26, 2004 1.180 1.180 1.172 1.172 26,572 -0.00(-0.12%)
Apr 23, 2004 1.173 1.180 1.173 1.173 25,656 +0.01(+0.58%)
Apr 22, 2004 1.173 1.183 1.160 1.166 80,633 -0.01(-1.16%)
Apr 21, 2004 1.216 1.221 1.165 1.180 108,122 -0.04(-2.92%)
Apr 20, 2004 1.241 1.241 1.206 1.216 210,747 -0.01(-0.78%)
Apr 19, 2004 1.228 1.269 1.187 1.225 495,714 +0.15(+13.96%)
Apr 16, 2004 1.070 1.075 1.070 1.075 36,651 +0.00(+0.00%)
Apr 15, 2004 1.087 1.087 1.075 1.075 7,330 -0.01(-0.51%)
Apr 14, 2004 1.075 1.098 1.037 1.080 121,866 +0.00(+0.00%)
Apr 13, 2004 1.071 1.089 1.068 1.080 37,567 +0.01(+0.71%)
Apr 12, 2004 1.048 1.081 1.048 1.073 45,814 +0.02(+1.86%)
Apr 08, 2004 1.057 1.057 1.045 1.053 4,581 -0.01(-0.51%)
Apr 07, 2004 1.059 1.059 1.052 1.059 41,233 -0.02(-2.27%)
Apr 06, 2004 1.064 1.083 1.064 1.083 95,294 -0.00(-0.13%)
Apr 05, 2004 1.053 1.085 1.050 1.085 56,810 +0.03(+2.40%)
Apr 02, 2004 1.043 1.059 1.034 1.059 56,810 +0.02(+1.76%)
Apr 01, 2004 1.016 1.041 1.016 1.041 50,396 +0.02(+2.42%)
Mar 31, 2004 1.023 1.025 1.016 1.016 28,405 -0.01(-1.33%)
Mar 30, 2004 1.030 1.030 1.019 1.030 22,907 +0.01(+1.34%)
Mar 29, 2004 1.030 1.030 1.016 1.016 18,325 -0.01(-0.80%)
Mar 26, 2004 1.020 1.030 1.020 1.025 7,330 +0.00(+0.13%)
Mar 25, 2004 1.016 1.037 1.016 1.023 17,409 +0.01(+0.67%)
Mar 24, 2004 1.022 1.022 1.016 1.016 8,246 -0.01(-0.67%)
Mar 23, 2004 1.023 1.030 1.023 1.023 13,744 -0.01(-0.66%)
Mar 22, 2004 1.042 1.050 1.030 1.030 21,991 -0.02(-1.82%)
Mar 19, 2004 1.044 1.050 1.044 1.049 22,907 +0.01(+1.18%)
Mar 18, 2004 1.044 1.044 1.037 1.037 5,497 +0.00(+0.00%)
Mar 17, 2004 1.037 1.037 1.037 1.037 8,246 -0.01(-0.52%)
Mar 16, 2004 1.023 1.042 1.023 1.042 54,977 +0.03(+2.55%)
Mar 15, 2004 1.003 1.023 0.9972 1.016 32,986 +0.02(+2.03%)
Mar 12, 2004 1.014 1.015 0.9961 0.9961 36,651 -0.01(-1.19%)
Mar 11, 2004 1.010 1.014 1.008 1.008 28,405 -0.00(-0.13%)
Mar 10, 2004 1.010 1.016 1.003 1.010 16,493 -0.01(-1.07%)
Mar 09, 2004 1.016 1.030 1.010 1.020 43,982 +0.00(+0.40%)
Mar 08, 2004 1.044 1.044 1.003 1.016 67,805 -0.02(-1.97%)
Mar 05, 2004 1.030 1.037 1.025 1.037 16,493 +0.01(+0.66%)
Mar 04, 2004 1.004 1.030 1.004 1.030 54,061 +0.03(+2.72%)
Mar 03, 2004 0.9945 1.003 0.9945 1.003 42,149 +0.01(+0.82%)
Mar 02, 2004 0.9945 0.9945 0.9877 0.9945 31,153 +0.00(+0.00%)
Mar 01, 2004 1.0000 1.002 0.9945 0.9945 10,079 +0.00(+0.14%)
Feb 27, 2004 0.9626 0.9931 0.9626 0.9931 35,735 +0.03(+3.17%)
Feb 26, 2004 1.016 1.016 0.9563 0.9626 76,052 -0.05(-4.65%)
Feb 25, 2004 1.003 1.010 1.003 1.010 5,497 -0.01(-0.67%)
Feb 24, 2004 1.007 1.030 1.003 1.016 21,991 +0.00(+0.27%)
Feb 23, 2004 1.010 1.023 1.010 1.014 66,889 +0.01(+1.09%)
Feb 20, 2004 1.016 1.016 1.003 1.003 6,414 -0.02(-2.00%)
Feb 19, 2004 1.010 1.023 1.010 1.023 46,730 +0.01(+1.35%)
Feb 18, 2004 1.0000 1.010 0.9959 1.010 47,647 +0.02(+1.65%)
Feb 17, 2004 1.001 1.003 0.9822 0.9931 61,391 -0.00(-0.19%)
Feb 13, 2004 1.0000 1.0000 0.9950 0.9950 9,162 -0.01(-0.73%)
Feb 12, 2004 1.007 1.007 0.9959 1.002 37,567 -0.00(-0.43%)
Feb 11, 2004 1.001 1.016 1.001 1.007 43,982 +0.01(+1.10%)
Feb 10, 2004 0.9822 0.9959 0.9795 0.9959 50,396 +0.02(+1.96%)
Feb 09, 2004 0.9822 0.9822 0.9768 0.9768 14,660 -0.01(-1.24%)
Feb 06, 2004 1.020 1.020 0.9890 0.9890 35,735 -0.03(-3.08%)
Feb 05, 2004 1.002 1.037 1.002 1.020 124,615 +0.05(+4.70%)
Feb 04, 2004 0.9536 0.9746 0.9536 0.9746 15,576 +0.02(+1.77%)
Feb 03, 2004 0.9369 0.9618 0.9367 0.9577 41,233 +0.02(+2.21%)
Feb 02, 2004 0.9413 0.9413 0.9309 0.9369 21,991 -0.00(-0.46%)
Jan 30, 2004 0.9358 0.9413 0.9358 0.9413 12,828 -0.00(-0.17%)
Jan 29, 2004 0.9467 0.9495 0.9427 0.9429 31,153 -0.01(-1.12%)
Jan 28, 2004 0.9920 0.9920 0.9536 0.9536 29,321 -0.04(-3.88%)
Jan 27, 2004 0.9937 0.9945 0.9879 0.9920 10,995 -0.01(-0.79%)
Jan 26, 2004 1.003 1.008 0.9950 1.0000 13,744 +0.00(+0.27%)
Jan 23, 2004 0.9822 1.002 0.9822 0.9972 26,572 +0.02(+2.12%)
Jan 22, 2004 0.9637 0.9765 0.9585 0.9765 145,690 +0.02(+1.76%)
Jan 21, 2004 0.9618 0.9656 0.9549 0.9596 16,493 -0.01(-0.93%)
Jan 20, 2004 0.9590 0.9686 0.9549 0.9686 25,656 +0.00(+0.28%)
Jan 16, 2004 0.9626 0.9658 0.9339 0.9658 69,638 +0.01(+0.57%)
Jan 15, 2004 0.9549 0.9667 0.9549 0.9604 38,484 -0.00(-0.42%)
Jan 14, 2004 0.9688 0.9691 0.9645 0.9645 35,735 -0.00(-0.42%)
Jan 13, 2004 0.9822 0.9822 0.9618 0.9686 82,466 -0.02(-1.80%)
Jan 12, 2004 0.9931 0.9959 0.9798 0.9863 21,074 -0.01(-0.96%)
Jan 09, 2004 1.019 1.019 0.9931 0.9959 31,153 -0.02(-1.75%)
Jan 08, 2004 1.020 1.020 1.012 1.014 10,079 -0.01(-0.61%)
Jan 07, 2004 1.022 1.026 1.014 1.020 30,237 -0.00(-0.27%)
Jan 06, 2004 1.031 1.031 1.016 1.023 22,907 -0.01(-0.85%)
Jan 05, 2004 1.037 1.037 1.029 1.031 17,409 +0.00(+0.13%)
Jan 02, 2004 1.034 1.039 1.030 1.030 34,819 -0.01(-1.05%)
Dec 31, 2003 1.040 1.041 1.039 1.041 11,911 +0.00(+0.00%)
Dec 30, 2003 1.040 1.045 1.040 1.041 35,735 +0.00(+0.03%)
Dec 29, 2003 1.037 1.041 1.033 1.041 28,405 +0.00(+0.10%)
Dec 26, 2003 1.064 1.064 1.036 1.040 21,991 -0.03(-2.90%)
Dec 24, 2003 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Dec 23, 2003 1.034 1.071 1.032 1.071 29,321 +0.03(+3.10%)
Dec 22, 2003 1.058 1.058 1.038 1.038 20,158 -0.02(-1.96%)
Dec 19, 2003 1.075 1.082 1.057 1.059 32,070 -0.01(-0.97%)
Dec 18, 2003 1.052 1.078 1.052 1.070 71,470 +0.01(+0.54%)
Dec 17, 2003 1.029 1.064 1.029 1.064 53,144 +0.01(+1.01%)
Dec 16, 2003 1.057 1.057 1.045 1.053 32,986 +0.03(+2.80%)
Dec 15, 2003 1.045 1.045 1.022 1.025 63,224 -0.02(-1.80%)
Dec 12, 2003 1.064 1.064 1.043 1.043 30,237 -0.02(-1.44%)
Dec 11, 2003 1.070 1.070 1.027 1.059 53,144 -0.01(-0.82%)
Dec 10, 2003 1.074 1.074 1.067 1.067 20,158 -0.01(-0.68%)
Dec 09, 2003 1.085 1.085 1.078 1.075 68,721 -0.00(-0.28%)
Dec 08, 2003 1.082 1.085 1.078 1.078 30,237 +0.01(+0.64%)
Dec 05, 2003 1.060 1.071 1.060 1.071 53,144 +0.02(+2.21%)
Dec 04, 2003 1.050 1.050 1.050 1.048 78,801 +0.00(+0.13%)
Dec 03, 2003 1.050 1.050 1.050 1.046 33,902 -0.00(-0.39%)
Dec 02, 2003 1.041 1.050 1.035 1.050 104,457 +0.03(+2.61%)
Dec 01, 2003 1.057 1.064 1.044 1.024 111,787 -0.00(-0.21%)
Nov 28, 2003 1.023 1.035 1.016 1.026 33,902 +0.01(+0.94%)
Nov 26, 2003 1.008 1.016 1.008 1.016 54,977 +0.01(+0.73%)
Nov 25, 2003 1.010 1.010 1.004 1.009 29,321 -0.00(-0.05%)
Nov 24, 2003 1.016 1.016 1.003 1.010 30,237 +0.00(+0.19%)
Nov 21, 2003 1.006 1.008 1.008 1.008 2,748 +0.00(+0.16%)
Nov 20, 2003 1.006 1.006 1.006 1.006 18,325 +0.01(+1.15%)
Nov 19, 2003 1.005 1.011 0.9740 0.9945 90,712 -0.01(-1.09%)
Nov 18, 2003 1.002 1.005 1.002 1.005 36,651 +0.01(+0.96%)
Nov 17, 2003 1.001 1.002 0.9918 0.9959 39,400 +0.01(+1.36%)
Nov 14, 2003 0.9768 0.9825 0.9740 0.9825 36,651 +0.00(+0.45%)
Nov 13, 2003 0.9779 0.9781 0.9779 0.9781 11,911 +0.00(+0.20%)
Nov 12, 2003 0.9727 0.9809 0.9727 0.9762 27,488 -0.03(-2.51%)
Nov 11, 2003 1.007 1.008 1.001 1.001 8,246 -0.01(-0.81%)
Nov 10, 2003 1.009 1.009 1.003 1.010 66,889 +0.00(+0.27%)
Nov 07, 2003 0.9713 1.007 0.9713 1.007 27,488 +0.04(+4.33%)
Nov 06, 2003 0.9727 0.9727 0.9650 0.9650 13,744 -0.01(-1.48%)
Nov 05, 2003 1.001 0.9795 0.9768 0.9795 42,149 -0.01(-0.55%)
Nov 04, 2003 1.001 1.001 0.9822 0.9849 23,273 -0.00(-0.28%)
Nov 03, 2003 0.9890 0.9931 0.9762 0.9877 159,929 +0.01(+1.26%)
Oct 31, 2003 0.9427 0.9672 0.9427 0.9754 79,717 +0.02(+2.58%)
Oct 30, 2003 0.9508 0.9508 0.9508 0.9508 15,576 +0.00(+0.43%)
Oct 29, 2003 0.9454 0.9467 0.9293 0.9467 49,479 +0.01(+0.73%)
Oct 28, 2003 0.9075 0.9399 0.9075 0.9399 78,801 +0.05(+5.19%)
Oct 27, 2003 0.9386 0.9549 0.8663 0.8935 239,152 -0.05(-4.80%)
Oct 24, 2003 0.9345 0.9478 0.9167 0.9386 34,819 -0.00(-0.20%)
Oct 23, 2003 0.9167 0.9405 0.9167 0.9405 22,907 +0.02(+2.28%)
Oct 22, 2003 0.9208 0.9208 0.9140 0.9195 38,484 -0.01(-0.88%)
Oct 21, 2003 0.9386 0.9386 0.9211 0.9277 62,307 -0.00(-0.44%)
Oct 20, 2003 0.9277 0.9345 0.9277 0.9317 36,651 +0.01(+1.19%)
Oct 17, 2003 0.9203 0.9203 0.9154 0.9208 62,307 +0.01(+0.63%)
Oct 16, 2003 0.9113 0.9151 0.9113 0.9151 23,823 -0.02(-2.07%)
Oct 15, 2003 0.9279 0.9407 0.9279 0.9345 85,215 +0.01(+0.74%)
Oct 14, 2003 0.9045 0.9167 0.8908 0.9277 445,318 +0.04(+4.97%)
Oct 13, 2003 0.8794 0.8794 0.8635 0.8837 30,237 +0.01(+1.19%)
Oct 10, 2003 0.8731 0.8865 0.8734 0.8734 12,828 +0.00(+0.03%)
Oct 09, 2003 0.8731 0.8731 0.8731 0.8731 0 +0.00(+0.00%)
Oct 08, 2003 0.8704 0.8731 0.8704 0.8731 26,572 +0.00(+0.47%)
Oct 07, 2003 0.8731 0.8731 0.8690 0.8690 18,325 -0.01(-1.24%)
Oct 06, 2003 0.8813 0.8813 0.8704 0.8799 30,237 +0.01(+1.03%)
Oct 03, 2003 0.8785 0.8854 0.8709 0.8709 46,730 -0.00(-0.25%)
Oct 02, 2003 0.8744 0.8769 0.8704 0.8731 12,828 +0.01(+0.63%)
Oct 01, 2003 0.8676 0.8676 0.8676 0.8676 52,228 -0.01(-0.63%)
Sep 30, 2003 0.8731 0.8755 0.8663 0.8731 10,079 +0.01(+0.76%)
Sep 29, 2003 0.8665 0.8665 0.8663 0.8665 13,744 +0.01(+0.83%)
Sep 26, 2003 0.8594 0.8594 0.8594 0.8594 17,409 -0.01(-0.79%)
Sep 25, 2003 0.8663 0.8674 0.8594 0.8663 12,828 +0.01(+0.79%)
Sep 24, 2003 0.8608 0.8622 0.8594 0.8594 20,158 -0.00(-0.16%)
Sep 23, 2003 0.8622 0.8633 0.8553 0.8608 15,576 -0.00(-0.16%)
Sep 22, 2003 0.8622 0.8622 0.8622 0.8622 27,488 -0.01(-1.22%)
Sep 19, 2003 0.8693 0.8728 0.8693 0.8728 21,074 -0.00(-0.03%)
Sep 18, 2003 0.8772 0.8772 0.8731 0.8731 66,889 -0.01(-0.78%)
Sep 17, 2003 0.8867 0.8867 0.8799 0.8799 9,162 -0.01(-0.77%)
Sep 16, 2003 0.8867 0.8867 0.8854 0.8867 20,158 +0.00(+0.00%)
Sep 15, 2003 0.8867 0.8867 0.8799 0.8867 55,893 +0.00(+0.00%)
Sep 12, 2003 0.8935 0.8990 0.8840 0.8867 44,898 +0.00(+0.00%)
Sep 11, 2003 0.8905 0.8922 0.8758 0.8867 12,828 +0.00(+0.28%)
Sep 10, 2003 0.8963 0.9004 0.8758 0.8843 35,735 -0.02(-1.97%)
Sep 09, 2003 0.9034 0.9056 0.9020 0.9020 43,065 -0.00(-0.27%)
Sep 08, 2003 0.9069 0.9072 0.9031 0.9045 26,572 -0.00(-0.15%)
Sep 05, 2003 0.9058 0.9058 0.9058 0.9058 11,911 -0.00(-0.09%)
Sep 04, 2003 0.8990 0.9072 0.8990 0.9066 18,325 +0.01(+0.85%)
Sep 03, 2003 0.9004 0.9004 0.8938 0.8990 38,484 -0.00(-0.15%)
Sep 02, 2003 0.9017 0.9072 0.8949 0.9004 15,576 -0.01(-0.75%)
Aug 29, 2003 0.9072 0.9072 0.9001 0.9072 26,572 -0.00(-0.27%)
Aug 28, 2003 0.9072 0.9099 0.9031 0.9096 17,409 -0.00(-0.45%)
Aug 27, 2003 0.9072 0.9137 0.8976 0.9137 83,382 +0.03(+2.98%)
Aug 26, 2003 0.9066 0.9066 0.8873 0.8873 104,457 -0.02(-2.05%)
Aug 25, 2003 0.9004 0.9058 0.8990 0.9058 42,149 +0.01(+0.61%)
Aug 22, 2003 0.9004 0.9004 0.8982 0.9004 9,162 +0.00(+0.30%)
Aug 21, 2003 0.8731 0.9004 0.8731 0.8976 79,717 +0.01(+1.08%)
Aug 20, 2003 0.8744 0.8933 0.8744 0.8881 57,726 +0.01(+0.77%)
Aug 19, 2003 0.8734 0.8854 0.8734 0.8813 57,726 +0.01(+0.65%)
Aug 18, 2003 0.8728 0.8755 0.8728 0.8755 33,902 +0.00(+0.28%)
Aug 15, 2003 0.8731 0.8731 0.8731 0.8731 11,911 +0.00(+0.00%)
Aug 14, 2003 0.8731 0.8731 0.8731 0.8731 43,065 +0.01(+0.79%)
Aug 13, 2003 0.8660 0.8704 0.8660 0.8663 8,246 +0.00(+0.28%)
Aug 12, 2003 0.8646 0.8649 0.8594 0.8638 32,986 +0.00(+0.48%)
Aug 11, 2003 0.8663 0.8731 0.8597 0.8597 59,558 -0.00(-0.35%)
Aug 08, 2003 0.8627 0.8627 0.8627 0.8627 0 +0.00(+0.00%)
Aug 07, 2003 0.8717 0.8717 0.8622 0.8627 49,479 -0.01(-0.72%)
Aug 06, 2003 0.8747 0.8747 0.8622 0.8690 40,316 -0.01(-0.66%)
Aug 05, 2003 0.8813 0.8813 0.8731 0.8747 131,946 -0.01(-0.74%)
Aug 04, 2003 0.8624 0.8859 0.8624 0.8813 46,730 +0.02(+2.22%)
Aug 01, 2003 0.8614 0.8731 0.8614 0.8622 44,898 +0.01(+1.22%)
Jul 31, 2003 0.8553 0.8556 0.8518 0.8518 21,074 +0.01(+0.97%)
Jul 30, 2003 0.8417 0.8485 0.8403 0.8436 13,744 +0.00(+0.13%)
Jul 29, 2003 0.8425 0.8425 0.8425 0.8425 6,414 +0.00(+0.59%)
Jul 28, 2003 0.8308 0.8431 0.8294 0.8376 17,409 +0.01(+0.82%)
Jul 25, 2003 0.8281 0.8324 0.8253 0.8308 124,615 +0.01(+1.16%)
Jul 24, 2003 0.8319 0.8319 0.8172 0.8212 34,819 -0.01(-1.28%)
Jul 23, 2003 0.8343 0.8343 0.8311 0.8319 16,493 -0.00(-0.03%)
Jul 22, 2003 0.8352 0.8352 0.8322 0.8322 39,400 -0.00(-0.33%)
Jul 21, 2003 0.8349 0.8365 0.8341 0.8349 145,690 +0.00(+0.00%)
Jul 18, 2003 0.8622 0.8622 0.8349 0.8349 48,563 -0.01(-1.26%)
Jul 17, 2003 0.8543 0.8592 0.8417 0.8455 74,219 -0.01(-0.99%)
Jul 16, 2003 0.8090 0.8594 0.7994 0.8540 386,675 +0.07(+8.68%)
Jul 15, 2003 0.7776 0.7885 0.7667 0.7858 48,563 +0.01(+1.05%)
Jul 14, 2003 0.7830 0.7910 0.7776 0.7776 23,823 +0.00(+0.00%)
Jul 11, 2003 0.7830 0.7899 0.7776 0.7776 10,995 -0.01(-0.87%)
Jul 10, 2003 0.7770 0.7896 0.7770 0.7844 7,330 +0.01(+0.88%)
Jul 09, 2003 0.7642 0.7776 0.7639 0.7776 24,739 +0.01(+1.06%)
Jul 08, 2003 0.7667 0.7694 0.7612 0.7694 46,730 +0.01(+1.26%)
Jul 07, 2003 0.7639 0.7639 0.7492 0.7599 23,823 -0.00(-0.36%)
Jul 03, 2003 0.7626 0.7626 0.7626 0.7626 6,414 +0.01(+0.90%)
Jul 02, 2003 0.7544 0.7639 0.7451 0.7558 134,694 +0.01(+0.73%)
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.