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

Autoweb Inc (NQ: AUTO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 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 (%)
Aug 31, 2018 3.460 3.460 3.460 0 -0.04(-1.14%)
Aug 30, 2018 3.500 3.600 3.480 3.500 43,695 +0.00(+0.00%)
Aug 29, 2018 3.560 3.570 3.450 3.500 29,624 +0.02(+0.57%)
Aug 28, 2018 3.527 3.551 3.460 3.480 5,421 -0.06(-1.69%)
Aug 27, 2018 3.530 3.570 3.460 3.540 22,570 -0.00(-0.14%)
Aug 24, 2018 3.601 3.635 3.430 3.545 27,700 -0.06(-1.53%)
Aug 23, 2018 3.600 3.670 3.550 3.600 7,689 -0.11(-2.96%)
Aug 22, 2018 3.690 3.710 3.490 3.710 31,804 +0.13(+3.63%)
Aug 21, 2018 3.570 3.580 3.460 3.580 12,418 +0.08(+2.29%)
Aug 20, 2018 3.690 3.692 3.410 3.500 28,357 -0.13(-3.58%)
Aug 17, 2018 3.570 3.660 3.560 3.630 10,100 +0.08(+2.25%)
Aug 16, 2018 3.620 3.710 3.550 3.550 12,612 -0.08(-2.20%)
Aug 15, 2018 3.620 3.640 3.518 3.630 5,325 +0.00(+0.00%)
Aug 14, 2018 3.580 3.650 3.448 3.630 48,004 +0.03(+0.83%)
Aug 13, 2018 3.750 3.750 3.371 3.600 27,106 -0.15(-4.00%)
Aug 10, 2018 3.640 3.750 3.570 3.750 45,200 +0.15(+4.17%)
Aug 09, 2018 3.651 3.709 3.550 3.600 29,355 -0.10(-2.70%)
Aug 08, 2018 3.780 3.780 3.583 3.700 63,595 -0.05(-1.33%)
Aug 07, 2018 3.670 3.800 3.550 3.750 212,010 +0.09(+2.46%)
Aug 06, 2018 3.520 3.730 3.520 3.660 24,010 +0.11(+3.10%)
Aug 03, 2018 3.600 3.620 3.350 3.550 232,600 -0.20(-5.33%)
Aug 02, 2018 3.720 3.840 3.600 3.750 40,251 +0.00(+0.00%)
Aug 01, 2018 4.107 4.115 3.730 3.750 44,330 -0.13(-3.35%)
Jul 31, 2018 3.750 4.215 3.730 3.880 76,628 +0.10(+2.65%)
Jul 30, 2018 3.820 3.850 3.728 3.780 19,043 +0.00(+0.00%)
Jul 27, 2018 3.880 3.950 3.760 3.780 30,900 -0.16(-4.06%)
Jul 26, 2018 4.050 4.050 3.810 3.940 22,725 -0.04(-1.01%)
Jul 25, 2018 4.120 3.840 3.980 29,183 +0.14(+3.65%)
Jul 24, 2018 4.130 4.130 3.780 3.840 23,151 -0.23(-5.65%)
Jul 23, 2018 4.070 4.210 4.010 4.070 23,366 +0.04(+0.99%)
Jul 20, 2018 4.150 4.210 3.930 4.030 45,430 -0.12(-2.89%)
Jul 19, 2018 4.210 4.250 4.128 4.150 12,651 -0.03(-0.72%)
Jul 18, 2018 4.240 4.240 4.127 4.180 10,242 -0.01(-0.24%)
Jul 17, 2018 4.190 4.299 4.110 4.190 14,385 +0.03(+0.72%)
Jul 16, 2018 4.200 4.280 4.110 4.160 13,510 -0.01(-0.24%)
Jul 13, 2018 4.170 4.220 4.070 4.170 31,587 +0.03(+0.72%)
Jul 12, 2018 4.360 4.360 4.110 4.140 12,774 -0.17(-3.94%)
Jul 11, 2018 4.170 4.440 4.040 4.310 23,251 +0.11(+2.62%)
Jul 10, 2018 4.230 4.290 4.040 4.200 20,791 -0.05(-1.18%)
Jul 09, 2018 4.130 4.250 4.060 4.250 34,301 +0.19(+4.68%)
Jul 06, 2018 4.110 4.110 3.960 4.060 9,320 -0.02(-0.49%)
Jul 05, 2018 4.300 4.300 4.030 4.080 36,547 -0.16(-3.77%)
Jul 03, 2018 4.240 4.240 4.240 0 +0.13(+3.16%)
Jul 02, 2018 4.490 4.490 4.020 4.110 189,595 -0.41(-9.07%)
Jun 29, 2018 3.970 4.530 3.970 4.520 51,292 +0.37(+8.92%)
Jun 28, 2018 4.300 4.300 3.910 4.150 36,954 -0.12(-2.81%)
Jun 27, 2018 4.300 4.380 4.110 4.270 75,923 -0.05(-1.16%)
Jun 26, 2018 4.140 4.340 4.030 4.320 84,802 +0.19(+4.60%)
Jun 25, 2018 4.120 4.230 4.009 4.130 24,375 +0.01(+0.24%)
Jun 22, 2018 4.370 4.370 4.060 4.120 99,024 -0.22(-5.07%)
Jun 21, 2018 4.380 4.410 4.210 4.340 30,423 +0.02(+0.46%)
Jun 20, 2018 4.330 4.360 4.300 4.320 10,178 -0.01(-0.23%)
Jun 19, 2018 4.560 4.740 4.300 4.330 13,247 -0.22(-4.84%)
Jun 18, 2018 4.500 4.560 4.250 4.550 49,234 +0.06(+1.34%)
Jun 15, 2018 4.490 4.380 4.490 41,488 +0.00(+0.00%)
Jun 14, 2018 4.303 4.550 4.250 4.490 63,610 +0.17(+3.94%)
Jun 13, 2018 4.320 4.340 4.220 4.320 31,797 +0.03(+0.70%)
Jun 12, 2018 4.130 4.730 4.010 4.290 247,991 +0.19(+4.63%)
Jun 11, 2018 3.940 4.140 3.830 4.100 75,027 +0.09(+2.24%)
Jun 08, 2018 3.740 4.150 3.710 4.010 105,932 +0.29(+7.80%)
Jun 07, 2018 3.710 3.761 3.680 3.720 19,631 -0.02(-0.53%)
Jun 06, 2018 3.640 3.770 3.640 3.740 24,997 +0.08(+2.19%)
Jun 05, 2018 3.540 3.700 3.485 3.660 89,151 +0.11(+3.10%)
Jun 04, 2018 3.650 3.730 3.550 3.550 68,654 -0.10(-2.74%)
Jun 01, 2018 3.630 3.680 3.602 3.650 21,128 +0.02(+0.55%)
May 31, 2018 3.730 3.750 3.610 3.630 109,444 -0.07(-1.89%)
May 30, 2018 3.660 3.750 3.630 3.700 57,943 +0.07(+1.93%)
May 29, 2018 3.770 3.770 3.630 3.630 27,476 -0.13(-3.46%)
May 25, 2018 3.760 3.760 3.760 0 +0.09(+2.45%)
May 24, 2018 3.670 3.720 3.610 3.670 35,060 -0.02(-0.54%)
May 23, 2018 3.660 3.770 3.630 3.690 51,948 +0.01(+0.27%)
May 22, 2018 3.750 3.790 3.570 3.680 102,969 -0.09(-2.39%)
May 21, 2018 3.770 3.799 3.640 3.770 83,238 +0.03(+0.80%)
May 18, 2018 3.590 3.750 3.501 3.740 65,490 +0.16(+4.47%)
May 17, 2018 3.450 3.595 3.430 3.580 38,057 +0.18(+5.29%)
May 16, 2018 3.260 3.610 3.160 3.400 88,354 +0.12(+3.66%)
May 15, 2018 3.070 3.280 3.070 3.280 72,520 +0.21(+6.84%)
May 14, 2018 3.060 3.100 3.030 3.070 76,397 -0.14(-4.36%)
May 11, 2018 3.600 3.600 3.170 3.210 327,235 -0.49(-13.24%)
May 10, 2018 3.760 3.760 3.650 3.700 38,109 -0.04(-1.07%)
May 09, 2018 3.780 3.790 3.720 3.740 31,936 -0.02(-0.53%)
May 08, 2018 3.750 3.810 3.730 3.760 20,036 -0.02(-0.53%)
May 07, 2018 3.790 3.810 3.750 3.780 15,145 +0.02(+0.53%)
May 04, 2018 3.750 3.890 3.750 3.760 47,576 +0.01(+0.27%)
May 03, 2018 3.790 3.825 3.730 3.750 12,082 -0.04(-1.06%)
May 02, 2018 3.790 3.830 3.750 3.790 81,786 +0.02(+0.53%)
May 01, 2018 3.630 3.820 3.610 3.770 45,005 +0.12(+3.29%)
Apr 30, 2018 3.640 3.690 3.630 3.650 25,360 +0.00(+0.00%)
Apr 27, 2018 3.580 3.780 3.580 3.650 49,937 -0.01(-0.27%)
Apr 26, 2018 3.680 3.730 3.640 3.660 43,021 -0.02(-0.54%)
Apr 25, 2018 3.710 3.730 3.660 3.680 31,919 -0.02(-0.54%)
Apr 24, 2018 3.780 3.790 3.650 3.700 72,821 -0.03(-0.80%)
Apr 23, 2018 3.740 3.800 3.710 3.730 44,200 -0.01(-0.27%)
Apr 20, 2018 3.840 3.870 3.700 3.740 56,359 -0.07(-1.84%)
Apr 19, 2018 3.760 3.810 3.730 3.810 48,889 +0.09(+2.42%)
Apr 18, 2018 3.790 3.810 3.720 3.720 41,451 -0.04(-1.06%)
Apr 17, 2018 3.710 3.862 3.660 3.760 160,297 +0.08(+2.17%)
Apr 16, 2018 3.550 3.720 3.550 3.680 160,300 +0.22(+6.36%)
Apr 13, 2018 3.290 3.750 3.260 3.460 234,197 +0.20(+6.13%)
Apr 12, 2018 3.260 3.290 3.127 3.260 59,404 +0.03(+0.93%)
Apr 11, 2018 3.150 3.290 3.120 3.230 55,319 +0.04(+1.25%)
Apr 10, 2018 3.070 3.230 3.020 3.190 56,537 +0.18(+5.98%)
Apr 09, 2018 3.020 3.095 2.916 3.010 53,424 +0.03(+1.01%)
Apr 06, 2018 3.070 3.097 2.950 2.980 40,355 -0.10(-3.25%)
Apr 05, 2018 3.050 3.100 3.006 3.080 19,249 +0.05(+1.65%)
Apr 04, 2018 2.950 3.080 2.920 3.030 56,608 +0.05(+1.68%)
Apr 03, 2018 3.050 3.090 2.950 2.980 251,873 -0.05(-1.65%)
Apr 02, 2018 3.000 3.050 2.960 3.030 97,622 +0.05(+1.68%)
Mar 29, 2018 2.980 2.980 2.980 0 -0.01(-0.33%)
Mar 28, 2018 2.950 3.100 2.875 2.990 143,953 +0.05(+1.70%)
Mar 27, 2018 3.090 3.140 2.900 2.940 136,720 -0.16(-5.16%)
Mar 26, 2018 3.260 3.280 3.045 3.100 155,825 -0.16(-4.91%)
Mar 23, 2018 3.250 3.360 3.210 3.260 101,731 +0.00(+0.00%)
Mar 22, 2018 3.320 3.370 3.210 3.260 85,414 -0.09(-2.69%)
Mar 21, 2018 3.360 3.500 3.330 3.350 96,963 -0.01(-0.30%)
Mar 20, 2018 3.300 3.430 3.200 3.360 171,846 +0.06(+1.82%)
Mar 19, 2018 3.580 3.590 3.220 3.300 353,063 -0.24(-6.78%)
Mar 16, 2018 3.390 3.610 3.390 3.540 175,499 +0.11(+3.21%)
Mar 15, 2018 3.600 3.652 3.420 3.430 146,282 -0.12(-3.38%)
Mar 14, 2018 3.780 3.825 3.440 3.550 257,030 -0.19(-5.08%)
Mar 13, 2018 3.970 3.970 3.710 3.740 255,598 -0.23(-5.79%)
Mar 12, 2018 4.000 4.110 3.800 3.970 457,504 +0.01(+0.25%)
Mar 09, 2018 4.150 4.400 3.810 3.960 874,517 -2.82(-41.59%)
Mar 08, 2018 7.060 7.060 6.660 6.780 74,731 -0.27(-3.83%)
Mar 07, 2018 6.930 7.390 6.930 7.050 53,959 +0.13(+1.88%)
Mar 06, 2018 7.030 7.070 6.750 6.920 104,907 -0.06(-0.86%)
Mar 05, 2018 6.790 7.186 6.790 6.980 84,241 +0.18(+2.65%)
Mar 02, 2018 6.880 7.000 6.760 6.800 77,141 -0.13(-1.88%)
Mar 01, 2018 7.090 7.105 6.810 6.930 46,266 -0.13(-1.84%)
Feb 28, 2018 7.170 7.240 7.000 7.060 56,361 -0.04(-0.56%)
Feb 27, 2018 7.260 7.290 7.060 7.100 39,652 -0.12(-1.66%)
Feb 26, 2018 7.200 7.290 7.160 7.220 80,848 +0.02(+0.28%)
Feb 23, 2018 7.360 7.679 7.200 7.200 34,892 -0.05(-0.69%)
Feb 22, 2018 7.260 7.350 7.150 7.250 27,869 -0.02(-0.28%)
Feb 21, 2018 7.530 7.530 7.150 7.270 73,850 -0.21(-2.81%)
Feb 20, 2018 7.450 7.740 7.450 7.480 34,852 -0.09(-1.19%)
Feb 16, 2018 7.570 7.570 7.570 0 +0.05(+0.66%)
Feb 15, 2018 7.560 7.630 7.400 7.520 44,451 +0.00(+0.00%)
Feb 14, 2018 7.480 7.700 7.430 7.520 20,240 +0.11(+1.48%)
Feb 13, 2018 7.730 7.730 7.320 7.410 73,374 -0.32(-4.14%)
Feb 12, 2018 7.630 7.780 7.390 7.730 36,088 +0.19(+2.52%)
Feb 09, 2018 7.640 7.720 7.410 7.540 94,349 -0.03(-0.40%)
Feb 08, 2018 8.120 8.120 7.440 7.570 62,618 -0.12(-1.56%)
Feb 07, 2018 7.720 7.730 7.520 7.690 74,952 -0.02(-0.26%)
Feb 06, 2018 7.500 7.780 7.500 7.710 52,851 +0.06(+0.78%)
Feb 05, 2018 7.830 7.830 7.550 7.650 108,679 -0.23(-2.92%)
Feb 02, 2018 8.190 8.190 7.810 7.880 43,467 -0.36(-4.37%)
Feb 01, 2018 8.260 8.300 8.120 8.240 144,144 -0.02(-0.24%)
Jan 31, 2018 8.400 8.430 8.160 8.260 86,527 -0.03(-0.36%)
Jan 30, 2018 8.290 8.370 8.290 8.290 49,245 -0.01(-0.12%)
Jan 29, 2018 8.300 8.380 8.150 8.300 196,971 +0.01(+0.12%)
Jan 26, 2018 8.360 8.400 8.170 8.290 106,707 -0.05(-0.60%)
Jan 25, 2018 8.420 8.460 8.270 8.340 37,634 -0.06(-0.71%)
Jan 24, 2018 8.530 8.627 8.130 8.400 107,530 -0.07(-0.83%)
Jan 23, 2018 8.940 8.940 8.400 8.470 329,330 -0.23(-2.64%)
Jan 22, 2018 8.500 8.700 8.311 8.700 195,624 +0.15(+1.75%)
Jan 19, 2018 8.850 8.920 8.510 8.550 84,034 -0.30(-3.39%)
Jan 18, 2018 9.210 9.250 8.750 8.850 96,683 -0.32(-3.49%)
Jan 17, 2018 9.360 9.370 9.100 9.170 53,832 -0.11(-1.19%)
Jan 16, 2018 9.500 9.500 9.130 9.280 135,117 -0.10(-1.07%)
Jan 12, 2018 9.380 9.380 9.380 0 +0.05(+0.54%)
Jan 11, 2018 9.100 9.390 9.070 9.330 48,303 +0.26(+2.87%)
Jan 10, 2018 9.210 9.340 9.000 9.070 42,565 -0.09(-0.98%)
Jan 09, 2018 9.490 9.545 9.150 9.160 38,439 -0.35(-3.68%)
Jan 08, 2018 9.090 9.580 9.000 9.510 61,183 +0.49(+5.43%)
Jan 05, 2018 9.720 9.720 9.010 9.020 83,154 -0.62(-6.43%)
Jan 04, 2018 9.670 9.810 9.450 9.640 51,491 +0.06(+0.63%)
Jan 03, 2018 9.420 9.870 9.420 9.580 68,883 +0.18(+1.91%)
Jan 02, 2018 9.120 9.743 9.100 9.400 65,295 +0.39(+4.33%)
Dec 29, 2017 9.010 9.010 9.010 0 +0.02(+0.22%)
Dec 28, 2017 9.090 9.160 8.970 8.990 35,554 -0.10(-1.10%)
Dec 27, 2017 9.340 9.420 9.050 9.090 56,292 -0.21(-2.26%)
Dec 26, 2017 9.360 9.450 9.270 9.300 57,697 -0.11(-1.22%)
Dec 22, 2017 9.500 9.580 9.310 9.415 24,895 -0.05(-0.48%)
Dec 21, 2017 9.350 9.680 9.300 9.460 119,012 +0.13(+1.39%)
Dec 20, 2017 9.650 9.660 9.160 9.330 53,825 -0.29(-3.01%)
Dec 19, 2017 9.700 9.800 9.250 9.620 107,825 +0.07(+0.73%)
Dec 18, 2017 9.000 9.710 9.000 9.550 184,840 +0.58(+6.47%)
Dec 15, 2017 8.850 9.260 8.680 8.970 57,711 +0.14(+1.59%)
Dec 14, 2017 9.250 9.390 8.630 8.830 61,235 -0.33(-3.60%)
Dec 13, 2017 8.770 9.170 8.720 9.160 61,247 +0.44(+5.05%)
Dec 12, 2017 8.900 9.425 8.710 8.720 48,395 -0.09(-1.02%)
Dec 11, 2017 9.440 9.605 8.760 8.810 130,872 -0.54(-5.78%)
Dec 08, 2017 9.850 9.910 9.350 9.350 63,587 -0.24(-2.50%)
Dec 07, 2017 9.440 9.590 9.280 9.590 43,922 +0.33(+3.56%)
Dec 06, 2017 9.500 9.690 9.200 9.260 46,695 -0.08(-0.86%)
Dec 05, 2017 9.780 9.910 9.200 9.340 129,377 -0.04(-0.43%)
Dec 04, 2017 9.530 9.700 9.105 9.380 200,111 +0.67(+7.69%)
Dec 01, 2017 8.295 8.830 8.295 8.710 69,178 +0.27(+3.20%)
Nov 30, 2017 8.820 8.870 8.370 8.440 72,090 -0.39(-4.42%)
Nov 29, 2017 8.900 9.080 8.650 8.830 39,346 -0.01(-0.11%)
Nov 28, 2017 8.800 8.880 8.470 8.840 32,602 +0.11(+1.26%)
Nov 27, 2017 8.790 8.820 8.570 8.730 46,328 -0.11(-1.24%)
Nov 24, 2017 9.100 9.140 8.690 8.840 24,073 -0.17(-1.89%)
Nov 22, 2017 8.650 9.118 8.600 9.010 58,418 +0.39(+4.52%)
Nov 21, 2017 8.640 8.740 8.600 8.620 34,492 +0.01(+0.12%)
Nov 20, 2017 8.460 8.670 8.460 8.610 60,235 +0.13(+1.53%)
Nov 17, 2017 8.310 8.480 8.130 8.480 48,534 +0.15(+1.80%)
Nov 16, 2017 8.110 8.370 8.050 8.330 49,742 +0.20(+2.46%)
Nov 15, 2017 7.991 8.170 7.991 8.130 24,190 +0.05(+0.62%)
Nov 14, 2017 8.060 8.340 7.990 8.080 57,515 +0.02(+0.25%)
Nov 13, 2017 8.100 8.290 8.000 8.060 89,884 +0.01(+0.12%)
Nov 10, 2017 7.580 8.130 7.580 8.050 69,705 +0.42(+5.50%)
Nov 09, 2017 7.490 7.740 7.490 7.630 34,552 +0.06(+0.79%)
Nov 08, 2017 7.610 7.750 7.500 7.570 31,031 -0.10(-1.30%)
Nov 07, 2017 8.270 8.270 7.550 7.670 161,005 +0.06(+0.79%)
Nov 06, 2017 7.530 7.750 7.360 7.610 24,270 +0.11(+1.47%)
Nov 03, 2017 6.850 7.680 6.850 7.500 185,339 +0.74(+10.95%)
Nov 02, 2017 7.080 7.080 6.660 6.760 67,517 -0.19(-2.73%)
Nov 01, 2017 6.930 7.000 6.760 6.950 27,148 +0.03(+0.43%)
Oct 31, 2017 6.860 7.150 6.660 6.920 62,245 +0.22(+3.28%)
Oct 30, 2017 7.130 7.130 6.660 6.700 99,390 -0.45(-6.29%)
Oct 27, 2017 7.050 7.150 6.920 7.150 54,033 +0.14(+2.00%)
Oct 26, 2017 7.140 7.200 7.000 7.010 29,050 -0.09(-1.27%)
Oct 25, 2017 7.290 7.390 7.030 7.100 42,940 -0.16(-2.20%)
Oct 24, 2017 7.650 7.650 7.250 7.260 32,560 -0.24(-3.20%)
Oct 23, 2017 7.520 7.590 7.370 7.500 55,016 -0.05(-0.66%)
Oct 20, 2017 7.490 7.610 7.455 7.550 23,326 +0.05(+0.67%)
Oct 19, 2017 7.500 7.580 7.330 7.500 32,894 -0.01(-0.13%)
Oct 18, 2017 7.370 7.700 7.350 7.510 32,347 +0.19(+2.60%)
Oct 17, 2017 7.300 7.560 7.300 7.320 17,714 -0.01(-0.14%)
Oct 16, 2017 7.550 7.650 7.327 7.330 34,997 -0.23(-3.04%)
Oct 13, 2017 7.670 7.700 7.510 7.560 137,048 -0.12(-1.56%)
Oct 12, 2017 7.480 7.770 7.310 7.680 78,749 +0.11(+1.45%)
Oct 11, 2017 7.640 7.810 7.450 7.570 75,113 -0.10(-1.30%)
Oct 10, 2017 7.300 7.890 7.300 7.670 119,665 +0.38(+5.21%)
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.