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

Broadway Fin Cp (NQ: BYFC )

4.765 +0.255 (+5.65%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 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 (%)
Aug 31, 2010 2.820 2.820 2.450 2.645 1,300 -0.21(-7.36%)
Aug 25, 2010 3.100 2.855 2.855 2.855 600 -0.25(-8.20%)
Aug 23, 2010 3.580 3.110 3.110 3.110 2,700 +0.17(+5.78%)
Aug 17, 2010 2.890 2.940 2.940 2.940 600 -0.67(-18.56%)
Aug 16, 2010 3.400 3.610 2.821 3.610 4,950 +0.53(+17.06%)
Aug 13, 2010 3.084 3.084 3.084 3.084 100 -0.27(-7.94%)
Aug 12, 2010 3.410 3.410 3.350 3.350 300 -0.06(-1.76%)
Aug 11, 2010 3.240 3.530 3.160 3.410 3,711 +0.36(+11.80%)
Aug 10, 2010 3.710 3.710 2.750 3.050 10,303 +0.14(+4.81%)
Aug 05, 2010 3.050 2.910 2.910 2.910 400 +0.16(+5.82%)
Jul 26, 2010 2.750 2.750 2.750 2.750 200 +0.15(+5.77%)
Jul 22, 2010 2.400 2.600 2.600 2.600 1,600 +0.20(+8.33%)
Jul 14, 2010 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Jul 13, 2010 2.370 2.400 2.370 2.400 900 -0.20(-7.69%)
Jul 12, 2010 2.810 2.810 2.550 2.600 1,660 -0.21(-7.47%)
Jul 09, 2010 2.990 3.095 2.810 2.810 2,575 -0.10(-3.44%)
Jul 08, 2010 2.700 3.645 2.530 2.910 46,083 +0.71(+32.27%)
Jul 07, 2010 2.000 2.950 1.800 2.200 13,845 +0.20(+10.00%)
Jul 02, 2010 1.780 2.000 2.000 2.000 400 +0.08(+4.17%)
Jul 01, 2010 1.920 1.920 1.920 1.920 192 -0.08(-4.00%)
Jun 24, 2010 1.930 2.000 2.000 2.000 2,400 +0.10(+5.26%)
Jun 23, 2010 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
Jun 22, 2010 2.430 2.430 1.900 1.900 19,499 -0.62(-24.60%)
Jun 21, 2010 2.580 2.790 2.260 2.520 4,400 -0.19(-7.01%)
Jun 18, 2010 2.750 2.780 2.710 2.710 400 +0.00(+0.00%)
Jun 17, 2010 2.680 2.950 2.680 2.710 1,604 +0.13(+5.04%)
Jun 16, 2010 2.580 2.680 2.580 2.580 500 +0.10(+3.82%)
Jun 15, 2010 2.400 2.485 2.040 2.485 1,100 -0.07(-2.87%)
Jun 14, 2010 2.450 2.558 2.420 2.558 1,600 -0.05(-1.97%)
Jun 11, 2010 3.000 3.000 2.500 2.610 5,918 -0.79(-23.24%)
Jun 09, 2010 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Jun 02, 2010 3.400 3.400 3.400 3.400 0 -0.22(-6.08%)
Jun 01, 2010 3.650 3.650 3.610 3.620 512 -0.03(-0.82%)
May 28, 2010 3.670 3.750 3.650 3.650 1,700 +0.65(+21.67%)
May 27, 2010 3.020 3.070 3.000 3.000 4,312 -0.39(-11.50%)
May 21, 2010 3.480 3.390 3.390 3.390 600 +0.03(+0.89%)
May 20, 2010 3.390 4.000 3.360 3.360 5,225 -0.73(-17.85%)
May 19, 2010 4.260 4.410 4.020 4.090 6,155 -0.26(-5.98%)
May 18, 2010 4.350 4.350 4.350 4.350 1,500 -0.10(-2.25%)
May 17, 2010 4.390 4.450 4.390 4.450 1,000 +0.19(+4.46%)
May 10, 2010 4.260 4.260 4.260 4.260 0 -0.43(-9.17%)
May 06, 2010 4.690 4.690 4.690 4.690 0 -0.04(-0.85%)
May 05, 2010 5.010 5.410 4.730 4.730 700 -0.27(-5.37%)
May 04, 2010 4.970 4.998 4.970 4.998 289 -0.00(-0.03%)
May 03, 2010 4.830 5.000 4.750 5.000 1,525 +0.53(+11.86%)
Apr 29, 2010 4.470 4.470 4.470 4.470 0 +0.05(+1.13%)
Apr 28, 2010 5.000 5.000 4.420 4.420 458 +0.12(+2.79%)
Apr 27, 2010 5.110 5.200 4.280 4.300 3,866 +0.04(+0.94%)
Apr 26, 2010 4.275 4.310 4.260 4.260 1,458 -1.16(-21.40%)
Apr 21, 2010 5.420 5.420 5.420 5.420 0 +0.47(+9.49%)
Apr 20, 2010 5.010 5.010 4.950 4.950 900 -0.07(-1.39%)
Apr 14, 2010 5.020 5.020 5.020 5.020 0 -0.36(-6.69%)
Apr 12, 2010 5.380 5.380 5.380 5.380 0 +0.39(+7.92%)
Apr 08, 2010 4.985 4.985 4.985 4.985 0 -0.50(-9.20%)
Apr 07, 2010 5.490 5.490 5.490 5.490 200 -0.06(-1.08%)
Apr 06, 2010 5.505 5.670 5.490 5.550 9,220 +0.19(+3.54%)
Apr 05, 2010 5.769 5.769 5.141 5.360 6,612 -0.72(-11.82%)
Mar 29, 2010 6.079 6.079 6.079 6.079 100 +0.00(+0.00%)
Mar 25, 2010 6.079 6.079 6.079 6.079 0 -0.16(-2.56%)
Mar 23, 2010 6.239 6.239 6.239 6.239 0 +0.00(+0.00%)
Mar 17, 2010 6.239 6.239 6.239 6.239 0 +0.16(+2.63%)
Mar 12, 2010 6.119 6.079 6.079 6.079 1,803 +0.00(+0.00%)
Mar 10, 2010 6.079 6.079 6.079 6.079 0 +0.00(+0.00%)
Mar 09, 2010 6.079 6.079 6.079 6.079 2,003 -0.01(-0.16%)
Mar 05, 2010 6.089 6.089 6.089 6.089 0 +0.09(+1.50%)
Mar 02, 2010 5.999 5.999 5.999 5.999 100 -0.95(-13.65%)
Mar 01, 2010 6.987 6.987 6.947 6.947 250 +1.01(+16.97%)
Feb 26, 2010 5.750 6.738 5.750 5.939 400 -0.70(-10.57%)
Feb 25, 2010 6.778 6.778 6.641 6.641 200 +0.14(+2.10%)
Feb 23, 2010 6.738 6.504 6.504 6.504 1,001 -0.20(-3.04%)
Feb 22, 2010 6.239 6.738 6.239 6.708 890 +0.72(+12.00%)
Feb 16, 2010 5.989 5.989 5.989 5.989 3,306 -0.03(-0.50%)
Feb 12, 2010 6.887 6.019 6.019 6.019 200 +0.11(+1.86%)
Feb 11, 2010 5.929 5.939 5.889 5.909 1,202 -0.98(-14.20%)
Feb 08, 2010 6.887 6.887 6.887 6.887 100 +0.91(+15.19%)
Feb 04, 2010 5.740 5.979 5.979 5.979 701 -0.51(-7.85%)
Feb 02, 2010 6.828 6.488 6.488 6.488 1,102 +0.49(+8.24%)
Feb 01, 2010 5.989 5.994 5.989 5.994 2,103 -0.24(-3.92%)
Jan 26, 2010 6.239 6.239 6.239 6.239 0 +0.25(+4.17%)
Jan 20, 2010 5.959 5.989 5.989 5.989 601 -0.07(-1.15%)
Jan 06, 2010 6.049 6.059 6.059 6.059 1,001 +0.00(+0.00%)
Jan 05, 2010 5.620 6.059 5.620 6.059 1,001 -0.43(-6.61%)
Jan 04, 2010 6.209 6.488 6.209 6.488 230 +0.52(+8.69%)
Dec 30, 2009 5.590 5.969 5.969 5.969 1,903 -0.77(-11.41%)
Dec 28, 2009 6.738 6.738 6.738 6.738 0 +0.27(+4.17%)
Dec 24, 2009 6.418 7.686 6.418 6.468 1,474 +0.03(+0.47%)
Dec 23, 2009 6.019 6.438 6.019 6.438 2,052 +0.44(+7.31%)
Dec 22, 2009 4.711 5.999 4.711 5.999 6,148 +0.80(+15.36%)
Dec 21, 2009 4.696 5.490 4.696 5.201 2,339 -0.41(-7.30%)
Dec 18, 2009 5.610 5.610 5.610 5.610 751 +0.94(+20.09%)
Dec 17, 2009 4.667 4.691 4.642 4.671 701 -1.07(-18.61%)
Dec 15, 2009 5.740 5.740 5.740 5.740 300 +0.00(+0.00%)
Dec 14, 2009 5.740 5.740 5.740 5.740 901 -0.05(-0.86%)
Dec 11, 2009 5.490 5.794 5.490 5.789 1,102 +0.35(+6.46%)
Dec 10, 2009 5.490 5.490 5.438 5.438 200 -0.35(-6.07%)
Dec 07, 2009 5.789 5.789 5.789 5.789 0 +0.31(+5.64%)
Dec 04, 2009 6.698 6.778 5.480 5.480 1,613 +1.15(+26.65%)
Dec 03, 2009 4.327 4.327 4.327 4.327 200 -0.64(-12.86%)
Dec 02, 2009 4.941 4.991 4.721 4.966 1,176 +0.75(+17.89%)
Dec 01, 2009 5.141 5.141 4.073 4.212 2,226 -0.93(-18.06%)
Nov 30, 2009 6.039 6.039 5.119 5.141 2,103 -1.35(-20.77%)
Nov 20, 2009 6.488 6.488 6.488 6.488 500 -0.01(-0.15%)
Nov 19, 2009 6.498 6.498 6.498 6.498 100 +0.00(+0.00%)
Nov 18, 2009 6.498 6.498 6.498 6.498 515 -0.49(-7.00%)
Nov 16, 2009 6.987 6.987 6.987 6.987 500 +0.47(+7.13%)
Nov 12, 2009 6.522 6.522 6.522 6.522 0 -0.47(-6.66%)
Nov 10, 2009 6.987 6.987 6.987 6.987 0 -0.50(-6.67%)
Nov 09, 2009 6.438 7.486 6.438 7.486 801 +1.93(+34.65%)
Nov 03, 2009 5.560 5.560 5.560 5.560 0 +0.12(+2.20%)
Oct 30, 2009 5.440 5.440 5.440 5.440 0 -0.05(-0.91%)
Oct 27, 2009 5.490 5.490 5.490 5.490 0 -0.74(-11.86%)
Oct 26, 2009 5.440 6.229 5.440 6.229 1,879 +0.77(+14.08%)
Oct 22, 2009 5.460 5.460 5.460 5.460 0 -0.00(-0.00%)
Oct 21, 2009 5.380 5.460 5.380 5.460 662 +0.47(+9.43%)
Oct 16, 2009 4.989 4.989 4.989 4.989 0 +0.10(+2.01%)
Oct 15, 2009 5.191 5.240 4.891 4.891 1,350 -0.30(-5.77%)
Oct 14, 2009 4.929 5.191 4.929 5.191 350 -0.25(-4.59%)
Sep 30, 2009 5.460 5.440 5.440 5.440 200 +0.00(+0.00%)
Sep 29, 2009 5.440 5.440 5.440 5.440 100 +0.50(+10.10%)
Sep 23, 2009 5.440 4.941 4.941 4.941 701 -0.06(-1.20%)
Sep 18, 2009 5.001 5.001 5.001 5.001 1,402 -0.09(-1.76%)
Sep 17, 2009 5.240 5.290 5.091 5.091 991 -0.15(-2.86%)
Sep 16, 2009 5.240 5.240 5.240 5.240 911 +0.00(+0.00%)
Sep 15, 2009 5.230 5.240 5.230 5.240 1,001 +0.32(+6.60%)
Sep 14, 2009 4.916 4.916 4.916 4.916 100 -0.32(-6.10%)
Sep 10, 2009 5.061 5.235 5.235 5.235 500 +0.24(+4.90%)
Sep 08, 2009 4.961 4.991 4.991 4.991 801 +0.09(+1.83%)
Sep 04, 2009 4.941 4.941 4.901 4.901 500 +0.05(+1.03%)
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.