Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.95
+0.19 (+1.21%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
7.170
7.439
6.940
7.280
228,900
-0.01(-0.14%)
Jan 30, 2020
7.280
7.490
7.135
7.290
269,845
+0.25(+3.55%)
Jan 29, 2020
6.660
7.510
6.560
7.040
564,260
+0.49(+7.48%)
Jan 28, 2020
6.420
6.710
6.350
6.550
292,231
+0.13(+2.02%)
Jan 27, 2020
6.670
6.742
6.315
6.420
282,161
-0.47(-6.82%)
Jan 24, 2020
7.490
7.590
6.750
6.890
922,400
-1.21(-14.94%)
Jan 23, 2020
7.810
8.100
7.440
8.100
1,368,119
+0.13(+1.63%)
Jan 22, 2020
8.330
8.400
7.910
7.970
614,955
-0.28(-3.39%)
Jan 21, 2020
7.560
8.390
7.500
8.250
800,139
+0.62(+8.13%)
Jan 17, 2020
7.600
8.490
7.460
7.630
821,700
-0.04(-0.52%)
Jan 16, 2020
7.130
7.750
7.080
7.670
636,807
+0.60(+8.49%)
Jan 15, 2020
7.050
7.300
7.050
7.070
423,309
+0.00(+0.00%)
Jan 14, 2020
6.990
7.300
6.950
7.070
423,329
+0.10(+1.43%)
Jan 13, 2020
6.980
7.100
6.660
6.970
2,013,420
+0.07(+1.01%)
Jan 10, 2020
7.000
7.180
6.850
6.900
601,800
-0.10(-1.43%)
Jan 09, 2020
6.840
7.200
6.720
7.000
476,036
+0.20(+2.94%)
Jan 08, 2020
6.710
7.010
6.710
6.800
235,237
+0.05(+0.74%)
Jan 07, 2020
6.820
7.150
6.610
6.750
1,410,723
-0.16(-2.32%)
Jan 06, 2020
7.010
7.012
6.635
6.910
326,433
-0.25(-3.49%)
Jan 03, 2020
7.300
7.370
7.150
7.160
273,900
-0.25(-3.37%)
Jan 02, 2020
7.760
7.800
7.260
7.410
238,297
-0.14(-1.85%)
Dec 31, 2019
7.350
8.000
7.240
7.550
516,000
+0.31(+4.28%)
Dec 30, 2019
7.280
7.400
7.010
7.240
393,087
-0.04(-0.55%)
Dec 27, 2019
7.310
7.330
6.920
7.280
383,700
+0.03(+0.41%)
Dec 26, 2019
7.150
7.310
7.010
7.250
349,052
+0.27(+3.87%)
Dec 24, 2019
6.600
7.180
6.410
6.980
436,400
+0.38(+5.76%)
Dec 23, 2019
6.030
6.680
6.000
6.600
684,093
+0.59(+9.82%)
Dec 20, 2019
6.250
6.260
5.800
6.010
2,831,700
-0.28(-4.45%)
Dec 19, 2019
6.380
6.380
6.190
6.290
439,661
-0.03(-0.47%)
Dec 18, 2019
6.640
6.640
6.220
6.320
617,382
-0.32(-4.82%)
Dec 17, 2019
6.750
7.000
6.550
6.640
2,040,340
-0.11(-1.63%)
Dec 16, 2019
6.750
6.890
5.950
6.750
1,626,865
-0.45(-6.25%)
Dec 13, 2019
7.220
7.470
7.090
7.200
458,500
-0.06(-0.83%)
Dec 12, 2019
7.620
7.660
6.850
7.260
885,076
-0.36(-4.72%)
Dec 11, 2019
7.840
8.000
7.490
7.620
1,068,119
-0.08(-1.04%)
Dec 10, 2019
7.410
7.930
7.050
7.700
1,148,661
+0.36(+4.90%)
Dec 09, 2019
6.300
7.340
6.270
7.340
1,090,504
+1.04(+16.51%)
Dec 06, 2019
5.980
6.430
5.910
6.300
625,800
+0.54(+9.38%)
Dec 05, 2019
5.920
6.030
5.700
5.760
267,486
-0.16(-2.70%)
Dec 04, 2019
5.820
6.060
5.800
5.920
280,033
+0.02(+0.34%)
Dec 03, 2019
5.960
6.400
5.500
5.900
643,149
-0.24(-3.91%)
Dec 02, 2019
5.950
6.310
5.950
6.140
354,650
-0.21(-3.31%)
Nov 29, 2019
6.160
6.400
6.150
6.350
137,100
+0.14(+2.25%)
Nov 27, 2019
6.300
6.350
6.040
6.210
428,900
-0.13(-2.05%)
Nov 26, 2019
6.170
6.470
6.130
6.340
570,607
+0.28(+4.62%)
Nov 25, 2019
6.040
6.300
5.746
6.060
867,059
+0.14(+2.36%)
Nov 22, 2019
5.890
6.200
5.700
5.920
953,700
+0.13(+2.25%)
Nov 21, 2019
5.420
6.000
5.340
5.790
569,373
+0.29(+5.27%)
Nov 20, 2019
5.110
5.650
4.982
5.500
859,858
+0.69(+14.35%)
Nov 19, 2019
5.050
5.180
4.810
4.810
284,270
-0.24(-4.75%)
Nov 18, 2019
5.100
5.120
4.910
5.050
510,031
+0.06(+1.20%)
Nov 15, 2019
5.130
5.130
4.860
4.990
350,500
+0.03(+0.60%)
Nov 14, 2019
4.770
5.005
4.750
4.960
188,443
+0.19(+3.98%)
Nov 13, 2019
4.780
4.976
4.700
4.770
550,864
-0.23(-4.60%)
Nov 12, 2019
4.950
5.190
4.880
5.000
359,742
+0.10(+2.04%)
Nov 11, 2019
4.790
5.098
4.710
4.900
238,995
+0.05(+1.03%)
Nov 08, 2019
5.350
5.470
4.850
4.850
630,700
-0.56(-10.35%)
Nov 07, 2019
5.530
5.640
5.279
5.410
199,819
-0.01(-0.18%)
Nov 06, 2019
5.590
5.750
5.230
5.420
271,041
-0.11(-1.99%)
Nov 05, 2019
5.100
5.740
5.100
5.530
886,446
+0.46(+9.07%)
Nov 04, 2019
4.920
5.200
4.800
5.070
377,049
+0.12(+2.42%)
Nov 01, 2019
4.500
5.170
4.340
4.950
392,900
+0.46(+10.24%)
Oct 31, 2019
4.690
4.710
4.290
4.490
309,631
-0.12(-2.60%)
Oct 30, 2019
4.680
4.899
4.520
4.610
218,376
-0.10(-2.12%)
Oct 29, 2019
4.350
5.050
4.350
4.710
782,913
+0.36(+8.28%)
Oct 28, 2019
4.120
4.440
4.092
4.350
495,682
+0.21(+5.07%)
Oct 25, 2019
4.110
4.250
4.010
4.140
299,200
-0.01(-0.24%)
Oct 24, 2019
4.050
4.210
3.730
4.150
343,019
+0.15(+3.75%)
Oct 23, 2019
3.650
4.300
3.590
4.000
708,570
+0.38(+10.50%)
Oct 22, 2019
3.460
3.720
3.460
3.620
262,290
+0.17(+4.93%)
Oct 21, 2019
3.600
3.650
3.410
3.450
273,665
-0.14(-3.90%)
Oct 18, 2019
3.550
3.690
3.410
3.590
177,000
+0.04(+1.13%)
Oct 17, 2019
3.450
3.620
3.420
3.550
232,844
+0.10(+2.90%)
Oct 16, 2019
3.410
3.520
3.380
3.450
213,243
+0.04(+1.17%)
Oct 15, 2019
3.300
3.468
3.265
3.410
198,547
+0.07(+2.10%)
Oct 14, 2019
3.420
3.430
3.270
3.340
154,936
-0.09(-2.62%)
Oct 11, 2019
3.380
3.490
3.360
3.430
164,900
+0.08(+2.39%)
Oct 10, 2019
3.370
3.490
3.250
3.350
343,139
-0.04(-1.18%)
Oct 09, 2019
3.540
3.550
3.300
3.390
294,578
-0.15(-4.24%)
Oct 08, 2019
3.660
3.694
3.350
3.540
227,604
-0.10(-2.75%)
Oct 07, 2019
3.870
3.940
3.530
3.640
293,180
-0.25(-6.43%)
Oct 04, 2019
3.850
4.060
3.830
3.890
611,600
+0.07(+1.83%)
Oct 03, 2019
4.110
4.110
3.750
3.820
327,063
-0.33(-7.95%)
Oct 02, 2019
4.350
4.350
4.010
4.150
293,640
+0.10(+2.47%)
Oct 01, 2019
4.150
4.340
4.050
4.050
380,898
-0.11(-2.64%)
Sep 30, 2019
4.150
4.290
4.010
4.160
224,608
-0.09(-2.12%)
Sep 27, 2019
3.920
4.390
3.910
4.250
358,500
+0.28(+7.05%)
Sep 26, 2019
4.300
4.440
3.930
3.970
730,226
-0.37(-8.53%)
Sep 25, 2019
4.310
4.420
4.250
4.340
332,110
+0.00(+0.00%)
Sep 24, 2019
4.460
4.470
4.180
4.340
982,947
-0.13(-2.91%)
Sep 23, 2019
4.350
5.370
4.130
4.470
11,472,127
+1.10(+32.64%)
Sep 20, 2019
3.310
3.450
3.290
3.370
269,100
+0.06(+1.81%)
Sep 19, 2019
3.270
3.470
3.250
3.310
443,219
+0.00(+0.00%)
Sep 18, 2019
3.000
3.310
2.850
3.310
625,443
+0.47(+16.55%)
Sep 17, 2019
2.560
2.970
2.510
2.840
441,605
+0.38(+15.45%)
Sep 16, 2019
2.150
2.530
2.150
2.460
199,157
+0.30(+13.89%)
Sep 13, 2019
2.160
2.180
2.100
2.160
121,500
+0.02(+0.93%)
Sep 12, 2019
2.200
2.260
2.120
2.140
191,279
-0.06(-2.73%)
Sep 11, 2019
2.240
2.310
2.180
2.200
148,558
-0.02(-0.90%)
Sep 10, 2019
2.200
2.300
2.200
2.220
179,399
+0.02(+0.91%)
Sep 09, 2019
2.350
2.400
2.160
2.200
230,622
-0.14(-5.98%)
Sep 06, 2019
2.310
2.380
2.200
2.340
84,900
+0.02(+0.86%)
Sep 05, 2019
2.339
2.385
2.240
2.320
176,949
+0.07(+3.11%)
Sep 04, 2019
2.430
2.460
2.171
2.250
513,834
-0.14(-5.86%)
Sep 03, 2019
2.500
2.610
2.360
2.390
145,988
-0.11(-4.40%)
Aug 30, 2019
2.700
2.860
2.392
2.500
263,400
-0.20(-7.41%)
Aug 29, 2019
2.670
2.800
2.588
2.700
161,960
+0.03(+1.12%)
Aug 28, 2019
2.600
2.850
2.600
2.670
299,279
+0.13(+5.12%)
Aug 27, 2019
2.340
2.710
2.000
2.540
405,613
+0.22(+9.48%)
Aug 26, 2019
2.330
2.400
2.290
2.320
148,183
-0.01(-0.43%)
Aug 23, 2019
2.150
2.390
2.120
2.330
347,000
+0.16(+7.37%)
Aug 22, 2019
2.090
2.220
2.090
2.170
117,728
+0.08(+3.83%)
Aug 21, 2019
2.030
2.259
2.030
2.090
241,155
+0.01(+0.48%)
Aug 20, 2019
2.040
2.150
1.960
2.080
187,882
+0.05(+2.46%)
Aug 19, 2019
2.020
2.290
1.960
2.030
223,562
-0.04(-1.93%)
Aug 16, 2019
1.880
2.180
1.880
2.070
140,000
+0.09(+4.55%)
Aug 15, 2019
1.940
2.030
1.830
1.980
59,009
+0.06(+3.13%)
Aug 14, 2019
2.010
2.080
1.880
1.920
120,239
-0.13(-6.34%)
Aug 13, 2019
1.960
2.080
1.820
2.050
169,079
+0.10(+5.13%)
Aug 12, 2019
2.080
2.080
1.950
1.950
199,300
+0.00(+0.00%)
Aug 09, 2019
2.200
2.200
1.950
1.950
226,900
-0.25(-11.36%)
Aug 08, 2019
2.090
2.240
2.010
2.200
159,945
+0.02(+0.92%)
Aug 07, 2019
2.030
2.220
1.990
2.180
89,022
+0.15(+7.39%)
Aug 06, 2019
2.130
2.220
1.960
2.030
243,764
-0.08(-3.79%)
Aug 05, 2019
2.180
2.180
2.080
2.110
164,854
-0.08(-3.65%)
Aug 02, 2019
2.240
2.290
2.070
2.190
217,900
-0.05(-2.23%)
Aug 01, 2019
2.410
2.460
2.169
2.240
284,936
-0.07(-3.03%)
Jul 31, 2019
2.420
2.470
2.290
2.310
178,191
-0.12(-4.94%)
Jul 30, 2019
2.480
2.500
2.340
2.430
179,422
-0.04(-1.62%)
Jul 29, 2019
2.430
2.560
2.360
2.470
162,981
+0.06(+2.49%)
Jul 26, 2019
2.250
2.600
2.250
2.410
240,100
+0.09(+3.88%)
Jul 25, 2019
2.260
2.360
2.050
2.320
188,259
+0.04(+1.75%)
Jul 24, 2019
2.210
2.300
2.180
2.280
106,848
+0.06(+2.70%)
Jul 23, 2019
2.230
2.330
2.101
2.220
84,517
-0.02(-0.89%)
Jul 22, 2019
2.310
2.380
2.110
2.240
128,295
-0.07(-3.03%)
Jul 19, 2019
2.230
2.360
2.230
2.310
59,400
+0.05(+2.21%)
Jul 18, 2019
2.270
2.330
2.230
2.260
97,294
+0.00(+0.00%)
Jul 17, 2019
2.330
2.330
2.250
2.260
116,093
-0.07(-3.00%)
Jul 16, 2019
2.190
2.380
2.160
2.330
207,098
+0.14(+6.39%)
Jul 15, 2019
2.240
2.450
2.180
2.190
158,403
-0.04(-1.79%)
Jul 12, 2019
2.250
2.380
2.170
2.230
201,900
-0.02(-0.89%)
Jul 11, 2019
2.370
2.420
2.090
2.250
224,668
-0.14(-5.86%)
Jul 10, 2019
2.430
2.570
2.310
2.390
281,770
+0.00(+0.00%)
Jul 09, 2019
2.250
2.490
2.220
2.390
171,304
+0.14(+6.22%)
Jul 08, 2019
2.200
2.390
2.170
2.250
147,211
+0.03(+1.35%)
Jul 05, 2019
2.090
2.280
2.020
2.220
183,700
+0.10(+4.72%)
Jul 03, 2019
2.400
2.459
2.070
2.120
545,800
-0.26(-10.92%)
Jul 02, 2019
2.640
2.690
2.294
2.380
500,588
-0.25(-9.51%)
Jul 01, 2019
2.900
2.900
2.610
2.630
283,777
-0.26(-9.00%)
Jun 28, 2019
2.820
2.920
2.683
2.890
188,600
+0.08(+2.85%)
Jun 27, 2019
2.800
3.040
2.730
2.810
240,224
+0.04(+1.44%)
Jun 26, 2019
2.760
2.800
2.570
2.770
175,953
+0.03(+1.09%)
Jun 25, 2019
2.750
2.800
2.621
2.740
207,472
-0.02(-0.72%)
Jun 24, 2019
2.790
2.840
2.720
2.760
183,616
-0.01(-0.36%)
Jun 21, 2019
2.810
2.830
2.660
2.770
403,700
-0.02(-0.72%)
Jun 20, 2019
3.050
3.050
2.770
2.790
334,308
-0.20(-6.69%)
Jun 19, 2019
2.840
3.030
2.600
2.990
535,180
+0.10(+3.46%)
Jun 18, 2019
2.760
2.980
2.690
2.890
453,231
+0.16(+5.86%)
Jun 17, 2019
3.060
3.200
2.711
2.730
741,851
-0.46(-14.42%)
Jun 14, 2019
2.860
3.583
2.739
3.190
1,415,800
+0.54(+20.38%)
Jun 13, 2019
3.030
3.068
2.650
2.650
412,326
-0.39(-12.83%)
Jun 12, 2019
2.590
3.090
2.490
3.040
701,339
+0.26(+9.35%)
Jun 11, 2019
2.750
3.050
2.440
2.780
1,142,779
+0.09(+3.35%)
Jun 10, 2019
2.300
2.740
2.200
2.690
743,284
+0.39(+16.96%)
Jun 07, 2019
1.950
2.320
1.950
2.300
1,050,700
+0.38(+19.79%)
Jun 06, 2019
1.590
1.950
1.550
1.920
394,212
+0.32(+20.00%)
Jun 05, 2019
1.600
1.630
1.540
1.600
158,530
+0.03(+1.91%)
Jun 04, 2019
1.570
1.630
1.538
1.570
143,004
+0.02(+1.29%)
Jun 03, 2019
1.660
1.700
1.529
1.550
181,231
-0.15(-8.82%)
May 31, 2019
1.740
1.750
1.620
1.700
139,800
-0.05(-2.86%)
May 30, 2019
1.710
1.750
1.620
1.750
167,831
+0.04(+2.34%)
May 29, 2019
1.770
1.780
1.580
1.710
423,893
-0.08(-4.47%)
May 28, 2019
1.570
1.790
1.550
1.790
1,087,395
+0.24(+15.48%)
May 24, 2019
1.501
1.570
1.472
1.550
128,100
+0.02(+1.31%)
May 23, 2019
1.490
1.550
1.380
1.530
213,955
+0.04(+2.68%)
May 22, 2019
1.490
1.700
1.400
1.490
839,656
+0.02(+1.36%)
May 21, 2019
1.350
1.500
1.350
1.470
437,508
+0.13(+9.70%)
May 20, 2019
1.300
1.390
1.300
1.340
264,140
+0.02(+1.52%)
May 17, 2019
1.260
1.390
1.260
1.320
191,900
+0.06(+4.76%)
May 16, 2019
1.330
1.340
1.260
1.260
336,842
-0.06(-4.55%)
May 15, 2019
1.300
1.330
1.240
1.320
88,914
+0.01(+0.76%)
May 14, 2019
1.260
1.420
1.180
1.310
273,563
+0.05(+3.97%)
May 13, 2019
1.200
1.260
1.130
1.260
259,823
+0.05(+4.13%)
May 10, 2019
1.170
1.210
1.090
1.210
332,800
+0.05(+4.31%)
May 09, 2019
1.200
1.220
1.160
1.160
64,897
-0.04(-3.33%)
May 08, 2019
1.200
1.310
1.110
1.200
229,768
+0.00(+0.00%)
May 07, 2019
1.270
1.280
1.150
1.200
134,458
-0.07(-5.51%)
May 06, 2019
1.140
1.270
1.140
1.270
299,053
+0.12(+10.43%)
May 03, 2019
1.210
1.390
1.130
1.150
620,800
-0.07(-5.74%)
May 02, 2019
1.320
1.350
1.211
1.220
132,713
-0.09(-6.87%)
May 01, 2019
1.340
1.350
1.190
1.310
201,123
+0.06(+4.80%)
Apr 30, 2019
1.140
1.290
1.082
1.250
298,693
+0.13(+11.61%)
Apr 29, 2019
1.120
1.160
1.030
1.120
468,178
+0.03(+2.75%)
Apr 26, 2019
1.090
1.110
1.050
1.090
262,600
+0.00(+0.00%)
Apr 25, 2019
1.150
1.167
1.050
1.090
275,203
-0.05(-4.39%)
Apr 24, 2019
1.110
1.170
1.110
1.140
64,891
+0.03(+2.70%)
Apr 23, 2019
1.190
1.190
1.060
1.110
213,833
-0.09(-7.50%)
Apr 22, 2019
1.150
1.230
1.097
1.200
207,970
+0.05(+4.35%)
Apr 18, 2019
1.180
1.190
1.115
1.150
126,800
-0.02(-1.71%)
Apr 17, 2019
1.270
1.284
1.105
1.170
321,264
-0.07(-5.65%)
Apr 16, 2019
1.250
1.280
1.220
1.240
90,355
+0.03(+2.48%)
Apr 15, 2019
1.320
1.320
1.150
1.210
148,954
-0.08(-6.20%)
Apr 12, 2019
1.370
1.370
1.280
1.290
92,500
-0.04(-3.01%)
Apr 11, 2019
1.430
1.430
1.290
1.330
154,530
-0.10(-7.32%)
Apr 10, 2019
1.420
1.480
1.420
1.435
117,638
+0.03(+1.77%)
Apr 09, 2019
1.360
1.430
1.223
1.410
477,345
+0.05(+3.68%)
Apr 08, 2019
1.250
1.400
1.250
1.360
175,824
+0.12(+9.68%)
Apr 05, 2019
1.300
1.390
1.170
1.240
371,100
-0.08(-6.06%)
Apr 04, 2019
1.380
1.410
1.307
1.320
179,851
-0.06(-4.35%)
Apr 03, 2019
1.380
1.430
1.350
1.380
135,065
+0.00(+0.00%)
Apr 02, 2019
1.390
1.430
1.330
1.380
193,629
-0.04(-2.82%)
Apr 01, 2019
1.440
1.470
1.380
1.420
78,726
-0.02(-1.39%)
Mar 29, 2019
1.470
1.520
1.350
1.440
246,600
-0.03(-2.04%)
Mar 28, 2019
1.550
1.550
1.440
1.470
113,258
-0.04(-2.65%)
Mar 27, 2019
1.480
1.540
1.420
1.510
193,654
+0.02(+1.34%)
Mar 26, 2019
1.460
1.590
1.457
1.490
165,846
+0.05(+3.47%)
Mar 25, 2019
1.500
1.525
1.430
1.440
72,505
-0.04(-2.70%)
Mar 22, 2019
1.570
1.590
1.470
1.480
192,100
-0.09(-5.73%)
Mar 21, 2019
1.630
1.700
1.560
1.570
113,159
-0.04(-2.48%)
Mar 20, 2019
1.660
1.660
1.570
1.610
86,095
-0.04(-2.42%)
Mar 19, 2019
1.700
1.700
1.560
1.650
105,690
-0.05(-2.94%)
Mar 18, 2019
1.680
1.771
1.680
1.700
134,301
+0.03(+1.80%)
Mar 15, 2019
2.100
2.100
1.617
1.670
473,100
-0.33(-16.50%)
Mar 14, 2019
1.980
2.060
1.930
2.000
374,447
+0.02(+1.01%)
Mar 13, 2019
2.080
2.080
1.960
1.980
106,753
-0.02(-1.00%)
Mar 12, 2019
2.070
2.140
1.970
2.000
127,345
+0.03(+1.52%)
Mar 11, 2019
2.050
2.050
1.930
1.970
38,558
-0.02(-1.01%)
Mar 08, 2019
2.000
2.030
1.920
1.990
69,300
-0.04(-1.97%)
Mar 07, 2019
1.850
2.030
1.800
2.030
378,502
+0.18(+9.73%)
Mar 06, 2019
1.980
1.980
1.830
1.850
99,047
-0.14(-7.04%)
Mar 05, 2019
2.010
2.040
1.940
1.990
46,469
-0.03(-1.49%)
Mar 04, 2019
2.180
2.180
1.970
2.020
124,323
-0.03(-1.46%)
Mar 01, 2019
1.920
2.070
1.890
2.050
146,800
+0.12(+6.22%)
Feb 28, 2019
1.870
1.950
1.820
1.930
124,753
+0.07(+3.76%)
Feb 27, 2019
1.950
1.990
1.850
1.860
82,899
-0.08(-4.12%)
Feb 26, 2019
2.030
2.118
1.910
1.940
99,717
-0.10(-4.90%)
Feb 25, 2019
2.080
2.080
2.015
2.040
100,978
-0.01(-0.49%)
Feb 22, 2019
2.050
2.110
2.000
2.050
75,400
+0.00(+0.00%)
Feb 21, 2019
2.050
2.100
2.000
2.050
85,966
+0.01(+0.49%)
Feb 20, 2019
2.200
2.200
2.030
2.040
43,037
-0.15(-6.85%)
Feb 19, 2019
2.180
2.250
2.160
2.190
53,642
+0.01(+0.46%)
Feb 15, 2019
2.010
2.350
2.010
2.180
153,500
+0.20(+10.10%)
Feb 14, 2019
2.050
2.080
1.960
1.980
36,100
-0.05(-2.46%)
Feb 13, 2019
1.990
2.180
1.990
2.030
105,893
+0.07(+3.57%)
Feb 12, 2019
2.220
2.220
1.940
1.960
221,028
-0.14(-6.67%)
Feb 11, 2019
2.300
2.310
2.100
2.100
117,429
-0.16(-7.08%)
Feb 08, 2019
2.450
2.485
2.220
2.260
315,600
-0.27(-10.67%)
Feb 07, 2019
2.430
2.698
2.320
2.530
519,957
-0.72(-22.15%)
Feb 06, 2019
3.150
3.350
3.009
3.250
74,686
-0.04(-1.22%)
Feb 05, 2019
3.280
3.540
3.070
3.290
162,995
+0.13(+4.11%)
Feb 04, 2019
2.800
3.280
2.800
3.160
164,322
+0.37(+13.26%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.