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 (%)
Jun 30, 2020 0.6938 0.7379 0.6700 0.7200 10,847 +0.03(+4.56%)
Jun 29, 2020 0.6900 0.7380 0.6602 0.6886 21,698 -0.00(-0.23%)
Jun 26, 2020 0.7200 0.7500 0.6900 0.6902 21,100 -0.03(-3.60%)
Jun 25, 2020 0.7651 0.7940 0.7155 0.7160 10,541 +0.01(+0.86%)
Jun 24, 2020 0.7000 0.8097 0.6900 0.7099 105,592 +0.00(+0.70%)
Jun 23, 2020 0.7573 0.7930 0.7050 0.7050 69,175 -0.06(-7.24%)
Jun 22, 2020 0.8167 0.8500 0.7000 0.7600 29,357 -0.06(-7.32%)
Jun 19, 2020 0.7300 0.8400 0.7300 0.8200 115,400 +0.02(+2.50%)
Jun 18, 2020 0.9800 1.000 0.7300 0.8000 253,706 -0.20(-20.00%)
Jun 17, 2020 0.6600 1.100 0.6500 1.000 1,130,247 +0.33(+49.72%)
Jun 16, 2020 0.5836 0.7700 0.5836 0.6679 200,418 +0.06(+10.76%)
Jun 15, 2020 0.6237 0.6300 0.5502 0.6030 17,492 -0.02(-3.52%)
Jun 12, 2020 0.5600 0.6450 0.5600 0.6250 117,000 +0.05(+8.90%)
Jun 11, 2020 0.6100 0.6680 0.5500 0.5739 57,467 -0.04(-6.23%)
Jun 10, 2020 0.8400 0.8400 0.6000 0.6120 113,523 -0.09(-12.82%)
Jun 09, 2020 0.6332 0.7799 0.6100 0.7020 279,717 +0.08(+13.59%)
Jun 08, 2020 0.6180 0.6800 0.5900 0.6180 142,724 +0.03(+4.37%)
Jun 05, 2020 0.6890 0.6890 0.5520 0.5921 83,300 -0.06(-8.91%)
Jun 04, 2020 0.5500 0.8200 0.5500 0.6500 497,021 +0.12(+22.18%)
Jun 03, 2020 0.5300 0.5580 0.5300 0.5320 7,683 +0.00(+0.21%)
Jun 02, 2020 0.5600 0.5600 0.5300 0.5309 22,886 -0.03(-5.21%)
Jun 01, 2020 0.5700 0.5773 0.5552 0.5601 8,427 +0.03(+5.68%)
May 29, 2020 0.5550 0.5799 0.5300 0.5300 7,400 -0.03(-5.36%)
May 28, 2020 0.5500 0.6000 0.5500 0.5600 13,127 +0.00(+0.00%)
May 27, 2020 0.5519 0.5900 0.5501 0.5600 26,579 -0.03(-5.08%)
May 26, 2020 0.6600 0.6700 0.5300 0.5900 116,320 -0.04(-6.35%)
May 22, 2020 0.5100 0.6800 0.5100 0.6300 206,200 +0.12(+23.51%)
May 21, 2020 0.5101 0.5101 0.5101 0.5101 961 -0.02(-3.57%)
May 20, 2020 0.5300 0.5300 0.5100 0.5290 4,510 +0.03(+5.38%)
May 19, 2020 0.4744 0.5253 0.4744 0.5020 9,082 +0.00(+0.38%)
May 18, 2020 0.5565 0.5565 0.4139 0.5001 16,606 -0.03(-5.64%)
May 15, 2020 0.4300 0.5401 0.4300 0.5300 24,800 -0.05(-8.59%)
May 14, 2020 0.5700 0.5798 0.5005 0.5798 3,811 +0.08(+15.87%)
May 13, 2020 0.5042 0.5335 0.5004 0.5004 9,360 -0.03(-5.94%)
May 12, 2020 0.5544 0.5999 0.5320 0.5320 12,062 -0.02(-3.45%)
May 11, 2020 0.5250 0.6000 0.5250 0.5510 10,056 -0.02(-3.33%)
May 08, 2020 0.5800 0.5833 0.5700 0.5700 2,500 +0.03(+5.52%)
May 07, 2020 0.5777 0.5777 0.5401 0.5402 5,754 -0.01(-1.82%)
May 06, 2020 0.5900 0.5900 0.5502 0.5502 2,886 -0.03(-4.97%)
May 05, 2020 0.6780 0.6780 0.5510 0.5790 18,195 +0.04(+7.22%)
May 04, 2020 0.5500 0.5512 0.5326 0.5400 10,027 +0.02(+2.86%)
May 01, 2020 0.5250 0.5450 0.5250 0.5250 7,700 +0.03(+5.00%)
Apr 30, 2020 0.4900 0.5400 0.4917 0.5000 5,211 +0.01(+1.21%)
Apr 29, 2020 0.5000 0.5089 0.4922 0.4940 33,777 -0.01(-1.20%)
Apr 28, 2020 0.4300 0.5200 0.4100 0.5000 51,465 -0.02(-3.85%)
Apr 27, 2020 0.5300 0.5438 0.3800 0.5200 45,675 -0.04(-7.13%)
Apr 24, 2020 0.5599 0.5599 0.5599 0.5599 200 +0.00(+0.00%)
Apr 23, 2020 0.5200 0.5599 0.5200 0.5599 3,903 -0.00(-0.18%)
Apr 22, 2020 0.5250 0.5609 0.5250 0.5609 2,869 +0.01(+1.98%)
Apr 21, 2020 0.5200 0.5500 0.5250 0.5500 8,832 -0.01(-1.79%)
Apr 20, 2020 0.5500 0.5600 0.5300 0.5600 3,152 +0.03(+6.42%)
Apr 17, 2020 0.5990 0.5990 0.5260 0.5262 32,700 -0.06(-9.90%)
Apr 16, 2020 0.5602 0.6164 0.5370 0.5840 24,434 +0.00(+0.65%)
Apr 15, 2020 0.6195 0.7399 0.5201 0.5802 123,357 -0.01(-1.66%)
Apr 14, 2020 0.5800 0.5900 0.5205 0.5900 6,435 +0.07(+13.46%)
Apr 13, 2020 0.5300 0.5599 0.5100 0.5200 9,791 +0.01(+2.95%)
Apr 09, 2020 0.5300 0.7100 0.4700 0.5051 75,000 +0.04(+7.47%)
Apr 08, 2020 0.6857 0.6989 0.4700 0.4700 16,397 -0.11(-19.13%)
Apr 07, 2020 0.6400 0.6400 0.5524 0.5812 4,493 -0.02(-3.13%)
Apr 06, 2020 0.5700 0.6000 0.5700 0.6000 854 +0.03(+5.37%)
Apr 03, 2020 0.6585 0.7123 0.5474 0.5694 15,700 -0.00(-0.11%)
Apr 02, 2020 0.7013 0.7013 0.4800 0.5700 8,716 -0.08(-11.94%)
Apr 01, 2020 0.6000 0.6700 0.6000 0.6473 1,574 +0.02(+2.57%)
Mar 31, 2020 0.6500 0.7328 0.6311 0.6311 3,111 -0.02(-2.50%)
Mar 30, 2020 0.6500 0.6500 0.6212 0.6473 6,382 -0.02(-3.42%)
Mar 27, 2020 0.6461 0.6752 0.6300 0.6702 6,100 -0.05(-6.48%)
Mar 26, 2020 0.7100 0.7618 0.6900 0.7166 8,861 +0.03(+4.93%)
Mar 25, 2020 0.6408 0.6874 0.6210 0.6829 4,311 +0.07(+11.91%)
Mar 24, 2020 0.6102 0.6102 38 +0.00(+0.00%)
Mar 23, 2020 0.7500 0.7500 0.6102 0.6102 1,305 -0.13(-17.54%)
Mar 20, 2020 0.7400 0.7400 0.7400 0.7400 100 +0.00(+0.00%)
Mar 19, 2020 0.7800 0.7800 0.7400 0.7400 7,998 +0.05(+7.20%)
Mar 18, 2020 0.7813 0.7813 0.6800 0.6903 655 -0.05(-7.22%)
Mar 17, 2020 0.8199 0.8199 0.7400 0.7440 2,515 -0.02(-2.72%)
Mar 16, 2020 0.7000 0.7722 0.7000 0.7648 3,957 -0.02(-2.52%)
Mar 13, 2020 0.7900 0.8000 0.6683 0.7846 16,400 +0.03(+3.56%)
Mar 12, 2020 0.8700 0.8700 0.6156 0.7576 8,039 -0.03(-3.86%)
Mar 11, 2020 0.9500 0.9500 0.7879 0.7880 5,077 -0.10(-11.46%)
Mar 10, 2020 0.7900 0.8900 0.7900 0.8900 2,250 +0.13(+17.09%)
Mar 09, 2020 0.8200 0.9390 0.6401 0.7601 29,632 -0.02(-2.83%)
Mar 06, 2020 0.7623 0.8894 0.7300 0.7822 3,300 -0.05(-6.54%)
Mar 05, 2020 0.8449 0.8700 0.8022 0.8369 11,976 -0.07(-7.97%)
Mar 04, 2020 0.9600 0.9600 0.8500 0.9094 37,894 -0.02(-2.22%)
Mar 03, 2020 0.8000 0.9600 0.7800 0.9300 90,584 +0.19(+25.68%)
Mar 02, 2020 0.7400 0.7400 0.7400 0.7400 442 -0.01(-1.33%)
Feb 28, 2020 0.7500 0.7778 0.7500 0.7500 2,300 +0.03(+3.73%)
Feb 27, 2020 0.7803 0.8345 0.7200 0.7230 13,402 -0.13(-14.93%)
Feb 26, 2020 0.7901 0.8500 0.7901 0.8499 2,917 +0.08(+11.08%)
Feb 25, 2020 0.8000 0.8500 0.7588 0.7651 14,609 -0.09(-11.03%)
Feb 24, 2020 0.8300 0.8600 0.7830 0.8600 71,782 +0.06(+7.31%)
Feb 21, 2020 0.7800 0.8290 0.7625 0.8014 39,000 +0.05(+6.43%)
Feb 20, 2020 0.7538 0.7708 0.7500 0.7530 4,228 -0.05(-5.88%)
Feb 19, 2020 0.8000 0.8100 0.7700 0.8000 33,648 +0.03(+3.90%)
Feb 18, 2020 0.7600 0.7800 0.7600 0.7700 56,393 +0.04(+5.05%)
Feb 14, 2020 0.8000 0.8000 0.7015 0.7330 3,400 -0.06(-7.85%)
Feb 13, 2020 0.7954 0.7954 0.7954 0.7954 453 +0.06(+8.85%)
Feb 12, 2020 0.7359 0.7700 0.7301 0.7307 1,612 +0.04(+5.90%)
Feb 11, 2020 0.7900 0.7900 0.6900 0.6900 7,436 -0.07(-9.23%)
Feb 10, 2020 0.7607 0.7607 0.7602 0.7602 472 +0.02(+3.15%)
Feb 07, 2020 0.6903 0.7899 0.6903 0.7370 1,700 -0.06(-7.88%)
Feb 06, 2020 0.7800 0.8000 0.7800 0.8000 3,155 +0.05(+6.19%)
Feb 05, 2020 0.8000 0.8000 0.7500 0.7534 5,037 +0.03(+4.20%)
Feb 04, 2020 0.8000 0.8009 0.7160 0.7230 2,049 -0.05(-6.10%)
Feb 03, 2020 0.7718 0.7720 0.7573 0.7700 9,004 +0.03(+4.75%)
Jan 31, 2020 0.7390 0.7900 0.7351 0.7351 33,300 +0.04(+5.01%)
Jan 30, 2020 0.8000 0.8100 0.6900 0.7000 28,491 -0.11(-13.69%)
Jan 29, 2020 0.8478 0.8900 0.8000 0.8110 22,502 -0.07(-7.84%)
Jan 28, 2020 0.8900 0.8900 0.8400 0.8800 24,664 +0.04(+5.20%)
Jan 27, 2020 0.9071 0.9071 0.7893 0.8365 33,175 -0.04(-5.03%)
Jan 24, 2020 0.8100 0.8808 0.7500 0.8808 46,200 +0.07(+8.74%)
Jan 23, 2020 0.7011 0.8205 0.7011 0.8100 6,133 +0.06(+7.88%)
Jan 22, 2020 0.8300 0.8300 0.7508 0.7508 2,569 -0.08(-9.54%)
Jan 21, 2020 0.8900 0.9200 0.8200 0.8300 95,274 +0.01(+1.22%)
Jan 17, 2020 0.7696 0.9062 0.7243 0.8200 9,900 +0.02(+2.50%)
Jan 16, 2020 0.8300 0.8300 0.7200 0.8000 18,125 +0.04(+4.89%)
Jan 15, 2020 0.7825 0.7825 0.7358 0.7627 1,814 +0.00(+0.36%)
Jan 14, 2020 0.7380 0.7849 0.7380 0.7600 3,257 +0.02(+2.70%)
Jan 13, 2020 0.7624 0.7624 0.7201 0.7400 2,548 -0.03(-3.90%)
Jan 10, 2020 0.7800 0.7900 0.7500 0.7700 11,600 -0.05(-6.10%)
Jan 09, 2020 0.7000 0.8500 0.7000 0.8200 62,401 +0.05(+6.90%)
Jan 08, 2020 0.6900 0.7671 0.6900 0.7671 5,961 +0.08(+11.14%)
Jan 07, 2020 0.6900 0.7116 0.6900 0.6902 6,749 -0.02(-2.72%)
Jan 06, 2020 0.6900 0.7096 0.6900 0.7095 5,647 -0.00(-0.07%)
Jan 03, 2020 0.6900 0.7780 0.6900 0.7100 7,100 +0.00(+0.51%)
Jan 02, 2020 0.6900 0.7334 0.6900 0.7064 6,499 -0.05(-7.05%)
Dec 31, 2019 0.6900 0.7600 0.6900 0.7600 22,100 +0.03(+4.11%)
Dec 30, 2019 0.6900 0.7300 0.6900 0.7300 16,972 +0.00(+0.00%)
Dec 27, 2019 0.6672 0.7300 0.6671 0.7300 5,700 +0.03(+4.29%)
Dec 26, 2019 0.6900 0.7000 0.6700 0.7000 6,898 +0.02(+2.68%)
Dec 24, 2019 0.6800 0.6957 0.6656 0.6817 5,500 +0.04(+6.48%)
Dec 23, 2019 0.6615 0.6615 0.6402 0.6402 567 -0.03(-5.10%)
Dec 20, 2019 0.6400 0.6746 0.6400 0.6746 12,800 +0.01(+2.06%)
Dec 19, 2019 0.6614 0.6700 0.6400 0.6610 5,254 +0.02(+3.28%)
Dec 18, 2019 0.6800 0.6800 0.6400 0.6400 14,970 -0.04(-5.88%)
Dec 17, 2019 0.6700 0.6800 0.6500 0.6800 1,810 +0.00(+0.00%)
Dec 16, 2019 0.6800 0.6800 0.6401 0.6800 14,350 -0.01(-1.55%)
Dec 13, 2019 0.6907 0.6907 0.6670 0.6907 600 +0.05(+7.92%)
Dec 12, 2019 0.6500 0.6500 0.6400 0.6400 476 -0.05(-7.91%)
Dec 11, 2019 0.6533 0.6950 0.6500 0.6950 7,468 -0.00(-0.64%)
Dec 10, 2019 0.6302 0.6995 0.6300 0.6995 39,610 +0.06(+9.30%)
Dec 09, 2019 0.6300 0.6400 0.6300 0.6400 4,273 -0.01(-0.78%)
Dec 06, 2019 0.6600 0.6600 0.6304 0.6450 6,400 -0.01(-0.77%)
Dec 05, 2019 0.6600 0.6600 0.6500 0.6500 1,371 +0.02(+3.17%)
Dec 04, 2019 0.6600 0.6600 0.6300 0.6300 7,732 -0.03(-4.53%)
Dec 03, 2019 0.6900 0.6900 0.6550 0.6599 3,821 -0.02(-2.84%)
Dec 02, 2019 0.6900 0.6900 0.6300 0.6792 2,537 +0.06(+9.21%)
Nov 29, 2019 0.6242 0.6242 0.6219 0.6219 700 -0.03(-4.32%)
Nov 27, 2019 0.6596 0.6596 0.6500 0.6500 1,000 +0.00(+0.00%)
Nov 26, 2019 0.6154 0.7400 0.6154 0.6500 7,482 +0.04(+6.56%)
Nov 25, 2019 0.6100 0.6600 0.6100 0.6100 8,913 -0.00(-0.64%)
Nov 22, 2019 0.6401 0.6603 0.6139 0.6139 1,200 -0.05(-7.00%)
Nov 21, 2019 0.6750 0.7250 0.6600 0.6601 10,520 -0.01(-2.21%)
Nov 20, 2019 0.6400 0.6750 0.6400 0.6750 5,286 +0.04(+5.47%)
Nov 19, 2019 0.6500 0.6500 0.6400 0.6400 5,060 +0.02(+2.81%)
Nov 18, 2019 0.6484 0.6500 0.6225 0.6225 11,297 -0.03(-4.71%)
Nov 15, 2019 0.6400 0.6817 0.6201 0.6533 8,100 -0.05(-6.67%)
Nov 14, 2019 0.6710 0.7000 0.6710 0.7000 2,076 -0.02(-2.78%)
Nov 13, 2019 0.6900 0.7200 0.6700 0.7200 3,367 +0.06(+9.51%)
Nov 12, 2019 0.6200 0.6575 0.6200 0.6575 1,255 +0.03(+4.15%)
Nov 11, 2019 0.6500 0.6500 0.6311 0.6313 2,065 -0.02(-2.88%)
Nov 08, 2019 0.6700 0.6700 0.6361 0.6500 13,300 -0.02(-2.59%)
Nov 07, 2019 0.6312 0.6673 0.6312 0.6673 1,172 +0.02(+2.65%)
Nov 06, 2019 0.6600 0.6867 0.6400 0.6501 4,788 -0.06(-8.44%)
Nov 05, 2019 0.7400 0.7592 0.7000 0.7100 10,910 -0.03(-4.07%)
Nov 04, 2019 0.6800 0.7402 0.6800 0.7401 7,300 -0.00(-0.01%)
Nov 01, 2019 0.7344 0.7501 0.7344 0.7402 10,100 -0.01(-1.32%)
Oct 31, 2019 0.7400 0.7600 0.7400 0.7501 10,182 +0.00(+0.01%)
Oct 30, 2019 0.7500 0.7508 0.7441 0.7500 6,438 -0.04(-4.46%)
Oct 29, 2019 0.7415 0.8000 0.7415 0.7850 23,032 -0.02(-1.89%)
Oct 28, 2019 0.7400 0.8130 0.7400 0.8001 45,248 +0.08(+11.11%)
Oct 25, 2019 0.6802 0.7400 0.6802 0.7201 2,300 -0.03(-3.97%)
Oct 24, 2019 0.7167 0.7500 0.7167 0.7499 3,865 +0.05(+7.13%)
Oct 23, 2019 0.7200 0.7679 0.7000 0.7000 13,024 -0.00(-0.54%)
Oct 22, 2019 0.7075 0.7500 0.7038 0.7038 9,159 +0.01(+1.05%)
Oct 21, 2019 0.6810 0.7075 0.6800 0.6965 5,507 -0.02(-2.79%)
Oct 18, 2019 0.6612 0.7165 0.6612 0.7165 800 +0.06(+8.48%)
Oct 17, 2019 0.6635 0.7199 0.6605 0.6605 9,322 -0.00(-0.42%)
Oct 16, 2019 0.7000 0.7000 0.6633 0.6633 1,920 -0.03(-3.86%)
Oct 15, 2019 0.6691 0.7000 0.6691 0.6899 10,445 -0.01(-2.04%)
Oct 14, 2019 0.7300 0.7300 0.7043 0.7043 1,826 +0.01(+1.12%)
Oct 11, 2019 0.6785 0.6965 0.6785 0.6965 3,400 +0.00(+0.51%)
Oct 10, 2019 0.6930 0.6930 0.6930 0.6930 420 +0.03(+5.00%)
Oct 09, 2019 0.7000 0.7000 0.6600 0.6600 603 -0.03(-3.71%)
Oct 08, 2019 0.6854 0.6854 0.6854 0.6854 349 +0.03(+3.85%)
Oct 07, 2019 0.6854 0.6854 0.6300 0.6600 1,865 -0.03(-3.65%)
Oct 04, 2019 0.6280 0.6850 0.6280 0.6850 3,200 +0.01(+0.75%)
Oct 03, 2019 0.6854 0.6854 0.6300 0.6799 4,731 -0.00(-0.01%)
Oct 02, 2019 0.6500 0.6823 0.6300 0.6800 26,008 +0.03(+4.60%)
Oct 01, 2019 0.6602 0.6602 0.6501 0.6501 5,367 -0.01(-1.89%)
Sep 30, 2019 0.7600 0.7600 0.6626 0.6626 2,651 -0.09(-11.55%)
Sep 27, 2019 0.7227 0.7498 0.7227 0.7491 3,800 +0.01(+1.24%)
Sep 26, 2019 0.6500 0.7500 0.6500 0.7399 2,346 +0.03(+4.21%)
Sep 25, 2019 0.7399 0.7399 0.6600 0.7100 7,555 +0.00(+0.00%)
Sep 24, 2019 0.7200 0.7400 0.6802 0.7100 8,368 +0.02(+2.90%)
Sep 23, 2019 0.7500 0.7550 0.6788 0.6900 7,063 -0.06(-8.00%)
Sep 20, 2019 0.6802 0.7500 0.6502 0.7500 25,100 +0.07(+10.08%)
Sep 19, 2019 0.7500 0.7500 0.6802 0.6813 8,732 -0.05(-6.67%)
Sep 18, 2019 0.7430 0.7550 0.7112 0.7300 6,297 +0.02(+3.11%)
Sep 17, 2019 0.6900 0.7489 0.6900 0.7080 20,730 +0.02(+2.61%)
Sep 16, 2019 0.6684 0.7455 0.6600 0.6900 31,179 +0.04(+5.86%)
Sep 13, 2019 0.6849 0.6999 0.6500 0.6518 48,100 +0.00(+0.28%)
Sep 12, 2019 0.6400 0.6999 0.6311 0.6500 9,409 +0.02(+2.99%)
Sep 11, 2019 0.6333 0.6967 0.6311 0.6311 22,248 +0.01(+0.96%)
Sep 10, 2019 0.6300 0.6750 0.6250 0.6251 14,378 -0.01(-1.25%)
Sep 09, 2019 0.6668 0.6900 0.6301 0.6330 4,089 -0.01(-2.07%)
Sep 06, 2019 0.6463 0.7102 0.6301 0.6464 14,900 +0.02(+2.60%)
Sep 05, 2019 0.6600 0.6600 0.6250 0.6300 2,776 -0.03(-4.56%)
Sep 04, 2019 0.6430 0.6900 0.6430 0.6601 13,638 -0.04(-5.70%)
Sep 03, 2019 0.6000 0.7000 0.6000 0.7000 3,438 +0.03(+4.45%)
Aug 30, 2019 0.6739 0.7000 0.6702 0.6702 3,800 +0.00(+0.03%)
Aug 29, 2019 0.7466 0.7466 0.6700 0.6700 8,284 -0.03(-3.94%)
Aug 28, 2019 0.6700 0.7256 0.6700 0.6975 12,021 +0.02(+2.27%)
Aug 27, 2019 0.6549 0.7466 0.6549 0.6820 6,948 -0.04(-6.00%)
Aug 26, 2019 0.7663 0.8596 0.6600 0.7255 13,834 -0.03(-4.54%)
Aug 23, 2019 0.7142 0.7960 0.7142 0.7600 29,200 +0.08(+11.73%)
Aug 22, 2019 0.6900 0.7000 0.6780 0.6802 22,731 +0.01(+1.21%)
Aug 21, 2019 0.7000 0.7000 0.6500 0.6721 28,754 +0.02(+3.40%)
Aug 20, 2019 0.7100 0.7998 0.6500 0.6500 31,158 -0.08(-10.36%)
Aug 19, 2019 0.6100 0.9399 0.6100 0.7251 71,298 -0.16(-17.91%)
Aug 16, 2019 0.9009 0.9070 0.7826 0.8833 19,500 -0.02(-1.86%)
Aug 15, 2019 0.8300 0.9400 0.8300 0.9000 2,804 +0.00(+0.00%)
Aug 14, 2019 1.040 1.040 0.8002 0.9000 28,281 -0.10(-10.00%)
Aug 13, 2019 0.9454 1.000 0.9320 1.000 33,381 +0.08(+8.65%)
Aug 12, 2019 0.9308 0.9308 0.9204 0.9204 7,014 +0.00(+0.04%)
Aug 09, 2019 0.9200 0.9300 0.9100 0.9200 11,100 +0.01(+0.89%)
Aug 08, 2019 0.9926 0.9926 0.9119 0.9119 2,046 +0.00(+0.04%)
Aug 07, 2019 0.9100 0.9850 0.9050 0.9115 19,921 -0.02(-2.19%)
Aug 06, 2019 0.9101 0.9319 0.9101 0.9319 1,888 -0.04(-3.93%)
Aug 05, 2019 0.9100 0.9700 0.9100 0.9700 661 +0.00(+0.00%)
Aug 02, 2019 0.9900 0.9900 0.9100 0.9700 21,300 -0.02(-2.01%)
Aug 01, 2019 0.9500 1.000 0.9498 0.9899 15,956 +0.04(+4.21%)
Jul 31, 2019 0.9100 0.9500 0.9000 0.9499 9,712 +0.02(+2.14%)
Jul 30, 2019 0.9900 0.9900 0.9201 0.9300 10,053 -0.01(-1.16%)
Jul 29, 2019 0.9434 1.240 0.9409 0.9409 255,278 +0.03(+3.40%)
Jul 26, 2019 0.9300 0.9500 0.9100 0.9100 2,200 -0.03(-3.19%)
Jul 25, 2019 0.9400 0.9400 0.9400 0.9400 359 +0.03(+3.30%)
Jul 24, 2019 0.9000 0.9101 0.7381 0.9100 14,013 -0.04(-3.98%)
Jul 23, 2019 0.9010 0.9477 0.9000 0.9477 6,418 +0.05(+5.29%)
Jul 22, 2019 0.9001 0.9001 0.9001 0.9001 248 -0.03(-3.42%)
Jul 19, 2019 0.9002 0.9501 0.9002 0.9320 4,700 -0.01(-1.06%)
Jul 18, 2019 0.9420 0.9420 0.9420 0.9420 1,682 +0.03(+3.51%)
Jul 17, 2019 0.9100 0.9453 0.9100 0.9101 11,241 -0.00(-0.23%)
Jul 16, 2019 0.9765 0.9765 0.9122 0.9122 612 -0.02(-1.91%)
Jul 15, 2019 0.9300 0.9300 0.9300 0.9300 1,048 +0.01(+0.98%)
Jul 12, 2019 0.9440 0.9491 0.9210 0.9210 7,300 -0.04(-4.06%)
Jul 11, 2019 0.9860 0.9860 0.9520 0.9600 935 +0.01(+1.57%)
Jul 10, 2019 0.9450 0.9462 0.9070 0.9452 12,807 -0.00(-0.49%)
Jul 09, 2019 0.9900 0.9900 0.9450 0.9499 5,160 +0.00(+0.52%)
Jul 08, 2019 0.9750 0.9750 0.9450 0.9450 8,570 -0.02(-1.98%)
Jul 05, 2019 0.9100 0.9886 0.9100 0.9641 6,600 -0.02(-1.92%)
Jul 03, 2019 0.9830 0.9830 0.9607 0.9830 1,900 +0.01(+0.97%)
Jul 02, 2019 0.9300 0.9889 0.9000 0.9736 27,396 +0.05(+5.70%)
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.