| BLUE COAT SYSTEMS Add to My Watchlist | (NSDQ: BCSI) |
| Blue Coat | 24.89 | +0.20 (+0.81%) | 235,830 |
| Historical Data for BCSI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.98 | 25.30 | 24.65 | 235,830 | 24.89 | +0.20 +0.81% |
| 02/08/10 | 24.52 | 25.66 | 24.26 | 389,662 | 24.69 | +0.08 +0.33% |
| 02/05/10 | 24.42 | 24.92 | 23.72 | 475,925 | 24.61 | +0.08 +0.33% |
| 02/04/10 | 25.76 | 25.97 | 24.45 | 593,447 | 24.53 | -1.35 -5.22% |
| 02/03/10 | 25.42 | 26.00 | 25.36 | 431,412 | 25.88 | +0.52 +2.05% |
| 02/02/10 | 26.01 | 26.38 | 25.31 | 803,008 | 25.36 | -0.72 -2.76% |
| 02/01/10 | 24.76 | 26.16 | 24.76 | 500,941 | 26.08 | +1.43 +5.80% |
| 01/29/10 | 25.96 | 26.10 | 24.59 | 866,711 | 24.65 | -1.26 -4.86% |
| 01/28/10 | 27.34 | 27.39 | 25.61 | 829,906 | 25.91 | -1.52 -5.54% |
| 01/27/10 | 28.07 | 28.16 | 26.64 | 748,356 | 27.43 | -0.82 -2.90% |
| 01/26/10 | 28.87 | 29.25 | 28.04 | 451,928 | 28.25 | -0.62 -2.15% |
| 01/25/10 | 29.15 | 29.50 | 28.63 | 388,779 | 28.87 | +0.02 +0.07% |
| 01/22/10 | 29.66 | 30.07 | 28.66 | 950,997 | 28.85 | -0.92 -3.09% |
| 01/21/10 | 30.01 | 30.47 | 29.23 | 534,962 | 29.77 | -0.23 -0.77% |
| 01/20/10 | 30.37 | 30.61 | 29.50 | 458,323 | 30.00 | -0.65 -2.12% |
| 01/19/10 | 29.25 | 30.70 | 28.71 | 739,846 | 30.65 | +1.45 +4.97% |
| 01/18/10 | 29.20 | 29.20 | 29.20 | 0 | 29.20 | 0.00 0.00% |
| 01/15/10 | 29.48 | 29.51 | 29.00 | 529,482 | 29.20 | -0.18 -0.61% |
| 01/14/10 | 29.48 | 29.69 | 29.20 | 292,670 | 29.38 | -0.09 -0.31% |
| 01/13/10 | 29.00 | 29.60 | 28.75 | 536,950 | 29.47 | +0.65 +2.26% |
| 01/12/10 | 29.06 | 29.14 | 28.53 | 774,533 | 28.82 | -0.52 -1.77% |
| 01/11/10 | 29.54 | 29.80 | 29.12 | 639,091 | 29.34 | +0.01 +0.03% |
| 01/08/10 | 29.54 | 29.54 | 29.00 | 457,914 | 29.33 | -0.22 -0.74% |
| 01/07/10 | 30.12 | 30.26 | 29.25 | 853,565 | 29.55 | -0.45 -1.50% |
| 01/06/10 | 29.75 | 31.05 | 29.75 | 866,358 | 30.00 | +0.11 +0.37% |
| 01/05/10 | 29.00 | 30.39 | 29.00 | 652,983 | 29.89 | +0.76 +2.61% |
| 01/04/10 | 28.68 | 29.20 | 28.67 | 568,801 | 29.13 | +0.59 +2.07% |
| 01/01/10 | 28.54 | 28.54 | 28.54 | 0 | 28.54 | 0.00 0.00% |
| 12/31/09 | 28.91 | 29.17 | 28.45 | 246,571 | 28.54 | -0.46 -1.59% |
| 12/30/09 | 28.80 | 29.18 | 28.59 | 392,518 | 29.00 | +0.16 +0.55% |
| 12/29/09 | 29.13 | 29.50 | 28.65 | 515,011 | 28.84 | -0.32 -1.10% |
| 12/28/09 | 29.00 | 29.99 | 28.90 | 358,310 | 29.16 | -0.63 -2.11% |
| 12/25/09 | 29.65 | 29.93 | 29.21 | 144,650 | 29.79 | 0.00 0.00% |
| 12/24/09 | 29.65 | 29.93 | 29.21 | 144,650 | 29.79 | +0.16 +0.54% |
| 12/23/09 | 29.08 | 29.85 | 28.92 | 383,108 | 29.63 | +0.56 +1.93% |
| 12/22/09 | 28.78 | 29.39 | 28.65 | 912,017 | 29.07 | +0.36 +1.25% |
| 12/21/09 | 26.81 | 28.75 | 26.81 | 1,089,087 | 28.71 | +1.09 +3.95% |
| 12/18/09 | 27.25 | 27.69 | 27.09 | 1,561,043 | 27.62 | +0.74 +2.75% |
| 12/17/09 | 26.90 | 27.26 | 26.67 | 221,406 | 26.88 | -0.32 -1.18% |
| 12/16/09 | 27.11 | 27.77 | 26.77 | 337,326 | 27.20 | +0.20 +0.74% |
| 12/15/09 | 26.95 | 27.19 | 26.76 | 414,520 | 27.00 | -0.30 -1.10% |
| 12/14/09 | 27.44 | 27.71 | 26.74 | 458,863 | 27.30 | +0.78 +2.94% |
| 12/11/09 | 26.67 | 26.92 | 26.32 | 258,116 | 26.52 | +0.06 +0.23% |
| 12/10/09 | 26.76 | 26.97 | 26.25 | 344,516 | 26.46 | -0.28 -1.05% |
| 12/09/09 | 25.80 | 26.80 | 25.75 | 319,319 | 26.74 | +0.40 +1.52% |
| 12/08/09 | 26.21 | 26.40 | 25.75 | 364,885 | 26.34 | +0.04 +0.15% |
| 12/07/09 | 26.35 | 26.58 | 26.05 | 231,807 | 26.30 | -0.02 -0.08% |
| 12/04/09 | 26.55 | 27.24 | 25.87 | 524,546 | 26.32 | +0.34 +1.31% |
| 12/03/09 | 26.29 | 26.74 | 25.91 | 747,052 | 25.98 | -0.14 -0.54% |
| 12/02/09 | 26.93 | 27.10 | 26.07 | 469,517 | 26.12 | -0.84 -3.12% |
| \/ Download Data To Spreadsheet | ||||||
