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, 2010 2.960 3.000 2.660 2.900 91,982 -0.10(-3.33%)
Apr 29, 2010 3.000 3.000 2.910 3.000 159,674 +0.10(+3.45%)
Apr 28, 2010 2.950 3.030 2.850 2.900 461,043 +0.05(+1.75%)
Apr 27, 2010 2.680 3.050 2.680 2.850 569,879 +0.19(+7.14%)
Apr 26, 2010 2.600 2.700 2.450 2.660 276,531 +0.26(+10.83%)
Apr 23, 2010 2.340 2.400 2.200 2.400 38,811 +0.11(+4.80%)
Apr 22, 2010 2.480 2.480 2.290 2.290 36,715 -0.16(-6.53%)
Apr 21, 2010 2.340 2.450 2.270 2.450 332,637 +0.10(+4.26%)
Apr 20, 2010 2.250 2.350 2.200 2.350 42,321 +0.15(+6.82%)
Apr 19, 2010 2.150 2.250 2.100 2.200 43,564 +0.16(+7.84%)
Apr 16, 2010 2.100 2.200 2.040 2.040 97,166 -0.04(-1.92%)
Apr 15, 2010 2.060 2.200 2.020 2.080 160,835 -0.02(-0.95%)
Apr 14, 2010 2.090 2.100 2.020 2.100 47,036 +0.05(+2.44%)
Apr 13, 2010 2.100 2.100 2.020 2.050 42,983 +0.02(+0.99%)
Apr 12, 2010 2.100 2.100 2.030 2.030 63,565 -0.03(-1.46%)
Apr 09, 2010 2.090 2.110 2.050 2.060 229,574 -0.04(-1.90%)
Apr 08, 2010 2.060 2.100 2.050 2.100 58,175 +0.00(+0.00%)
Apr 07, 2010 2.120 2.120 2.050 2.100 106,870 +0.00(+0.00%)
Apr 06, 2010 2.100 2.200 2.100 2.100 99,360 +0.05(+2.44%)
Apr 05, 2010 2.000 2.100 2.000 2.050 88,817 +0.00(+0.00%)
Apr 01, 2010 2.050 2.050 2.050 0 -0.05(-2.38%)
Mar 31, 2010 2.050 2.100 2.000 2.100 36,006 +0.00(+0.00%)
Mar 30, 2010 2.050 2.150 2.050 2.100 39,815 +0.08(+3.96%)
Mar 29, 2010 2.080 2.100 2.000 2.020 31,861 -0.03(-1.46%)
Mar 26, 2010 2.250 2.250 2.050 2.050 23,644 -0.07(-3.30%)
Mar 25, 2010 2.200 2.300 2.120 2.120 120,106 -0.08(-3.64%)
Mar 24, 2010 2.200 2.200 2.050 2.200 173,743 +0.10(+4.76%)
Mar 23, 2010 2.100 2.110 1.990 2.100 36,785 +0.00(+0.00%)
Mar 22, 2010 2.050 2.100 2.000 2.100 49,544 +0.10(+5.00%)
Mar 19, 2010 2.100 2.100 2.000 2.000 2,186 -0.10(-4.76%)
Mar 18, 2010 2.000 2.200 2.000 2.100 43,364 +0.00(+0.00%)
Mar 17, 2010 1.990 2.120 1.990 2.100 140,491 +0.25(+13.51%)
Mar 16, 2010 1.940 2.000 1.800 1.850 280,805 +0.00(+0.00%)
Mar 15, 2010 1.850 1.900 1.820 1.850 64,701 -0.01(-0.54%)
Mar 12, 2010 1.880 1.900 1.820 1.860 21,230 -0.04(-2.11%)
Mar 11, 2010 1.760 1.940 1.760 1.900 10,784 -0.04(-2.06%)
Mar 10, 2010 1.920 1.940 1.760 1.940 13,400 +0.02(+1.04%)
Mar 09, 2010 1.900 1.950 1.760 1.920 30,700 +0.02(+1.05%)
Mar 08, 2010 1.850 1.950 1.750 1.900 5,015 +0.00(+0.00%)
Mar 05, 2010 1.980 1.980 1.760 1.900 15,475 -0.02(-1.04%)
Mar 04, 2010 1.760 1.950 1.760 1.920 12,019 +0.16(+9.09%)
Mar 03, 2010 1.750 2.000 1.740 1.760 37,405 -0.24(-12.00%)
Mar 02, 2010 2.000 2.000 2.000 2.000 1,000 -0.02(-0.99%)
Mar 01, 2010 1.900 2.020 1.900 2.020 9,300 +0.07(+3.59%)
Feb 26, 2010 1.850 1.950 1.750 1.950 67,698 +0.08(+4.28%)
Feb 25, 2010 1.820 1.900 1.820 1.870 14,450 -0.09(-4.59%)
Feb 24, 2010 1.950 2.100 1.800 1.960 47,351 -0.08(-3.92%)
Feb 23, 2010 2.200 2.200 2.000 2.040 26,128 -0.16(-7.27%)
Feb 22, 2010 2.050 2.200 2.000 2.200 19,924 +0.15(+7.32%)
Feb 19, 2010 2.200 2.250 2.050 2.050 27,679 -0.12(-5.53%)
Feb 18, 2010 2.100 2.250 2.100 2.170 20,035 +0.12(+5.85%)
Feb 17, 2010 2.300 2.300 2.050 2.050 22,996 -0.20(-8.89%)
Feb 16, 2010 2.320 2.350 2.200 2.250 41,435 -0.06(-2.60%)
Feb 12, 2010 2.310 2.310 2.310 0 +0.01(+0.43%)
Feb 11, 2010 2.320 2.350 2.300 2.300 45,950 -0.09(-3.77%)
Feb 10, 2010 2.320 2.390 2.300 2.390 62,288 +0.00(+0.00%)
Feb 09, 2010 2.350 2.400 2.250 2.390 44,491 +0.09(+3.91%)
Feb 08, 2010 2.350 2.350 2.220 2.300 76,513 +0.00(+0.00%)
Feb 05, 2010 2.220 2.320 2.140 2.300 21,450 -0.09(-3.77%)
Feb 04, 2010 2.180 2.390 2.180 2.390 73,324 +0.19(+8.64%)
Feb 03, 2010 2.200 2.280 2.180 2.200 7,150 +0.05(+2.33%)
Feb 02, 2010 2.110 2.250 2.100 2.150 50,935 +0.00(+0.00%)
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.