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

Anavex Lf SC (NQ: AVXL )

3.662 -0.138 (-3.63%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.320 4.567 4.260 4.500 732,943 +0.14(+3.21%)
Jan 30, 2017 4.210 4.388 4.140 4.360 391,624 +0.14(+3.32%)
Jan 27, 2017 4.160 4.270 4.130 4.220 190,506 +0.05(+1.20%)
Jan 26, 2017 4.150 4.230 4.120 4.170 161,784 +0.00(+0.00%)
Jan 25, 2017 4.200 4.240 4.120 4.170 301,393 -0.02(-0.48%)
Jan 24, 2017 4.200 4.250 4.100 4.190 258,859 -0.01(-0.24%)
Jan 23, 2017 4.210 4.300 4.100 4.200 219,317 -0.03(-0.71%)
Jan 20, 2017 4.240 4.310 4.150 4.230 260,551 +0.03(+0.71%)
Jan 19, 2017 4.170 4.400 4.100 4.200 1,086,546 +0.16(+3.96%)
Jan 18, 2017 4.060 4.080 4.000 4.040 287,122 -0.02(-0.49%)
Jan 17, 2017 4.140 4.140 4.050 4.060 399,107 -0.08(-1.93%)
Jan 13, 2017 4.140 4.140 4.140 0 +0.03(+0.73%)
Jan 12, 2017 4.080 4.137 4.010 4.110 262,894 +0.03(+0.74%)
Jan 11, 2017 4.170 4.170 4.050 4.080 305,425 -0.07(-1.69%)
Jan 10, 2017 4.100 4.200 4.080 4.150 353,136 +0.08(+1.97%)
Jan 09, 2017 4.050 4.100 4.000 4.070 269,199 +0.04(+0.99%)
Jan 06, 2017 4.050 4.120 3.950 4.030 466,615 -0.05(-1.23%)
Jan 05, 2017 4.150 4.210 4.010 4.080 305,595 -0.08(-1.92%)
Jan 04, 2017 4.130 4.250 4.068 4.160 568,592 +0.05(+1.22%)
Jan 03, 2017 4.000 4.120 3.970 4.110 455,404 +0.15(+3.79%)
Dec 30, 2016 3.960 3.960 3.960 0 -0.03(-0.75%)
Dec 29, 2016 4.050 4.120 3.945 3.990 338,628 -0.06(-1.48%)
Dec 28, 2016 4.120 4.136 3.960 4.050 503,450 -0.09(-2.17%)
Dec 27, 2016 4.030 4.220 4.030 4.140 559,721 +0.05(+1.22%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.09(+2.25%)
Dec 22, 2016 3.900 4.020 3.880 4.000 422,848 +0.09(+2.30%)
Dec 21, 2016 4.100 4.120 3.900 3.910 825,390 -0.18(-4.40%)
Dec 20, 2016 4.200 4.270 4.050 4.090 544,900 -0.11(-2.62%)
Dec 19, 2016 4.050 4.220 4.010 4.200 602,114 +0.12(+2.94%)
Dec 16, 2016 4.070 4.240 3.980 4.080 718,326 -0.01(-0.24%)
Dec 15, 2016 4.220 4.220 3.950 4.090 816,436 -0.15(-3.54%)
Dec 14, 2016 4.200 4.340 3.890 4.240 1,291,527 +0.01(+0.24%)
Dec 13, 2016 4.800 4.850 4.160 4.230 2,203,636 -0.65(-13.32%)
Dec 12, 2016 4.650 4.880 4.430 4.880 2,502,788 +0.53(+12.18%)
Dec 09, 2016 4.270 4.470 4.030 4.350 2,535,249 +0.12(+2.84%)
Dec 08, 2016 4.100 4.230 3.800 4.230 2,547,709 +0.50(+13.40%)
Dec 07, 2016 3.780 3.820 3.524 3.730 765,487 -0.10(-2.61%)
Dec 06, 2016 3.790 3.850 3.700 3.830 412,089 +0.03(+0.79%)
Dec 05, 2016 3.900 3.900 3.690 3.800 402,771 +0.04(+1.06%)
Dec 02, 2016 3.780 3.897 3.695 3.760 558,678 -0.05(-1.31%)
Dec 01, 2016 3.970 4.000 3.700 3.810 791,089 -0.16(-4.03%)
Nov 30, 2016 4.000 4.080 3.810 3.970 672,810 -0.03(-0.75%)
Nov 29, 2016 4.130 4.190 3.900 4.000 1,087,985 -0.13(-3.15%)
Nov 28, 2016 4.000 4.280 3.850 4.130 2,816,489 +0.25(+6.44%)
Nov 25, 2016 3.740 3.882 3.645 3.880 575,999 +0.13(+3.47%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.35(+10.29%)
Nov 22, 2016 3.940 4.000 3.380 3.400 4,880,633 +0.11(+3.34%)
Nov 21, 2016 3.280 3.330 3.170 3.290 280,531 +0.01(+0.30%)
Nov 18, 2016 3.200 3.280 3.200 3.280 246,256 +0.08(+2.50%)
Nov 17, 2016 3.150 3.240 3.110 3.200 218,458 -0.02(-0.62%)
Nov 16, 2016 3.280 3.350 3.170 3.220 378,335 -0.04(-1.23%)
Nov 15, 2016 3.210 3.272 3.190 3.260 256,786 +0.05(+1.56%)
Nov 14, 2016 3.320 3.480 3.170 3.210 442,176 -0.06(-1.83%)
Nov 11, 2016 3.200 3.300 3.170 3.270 384,781 +0.06(+1.87%)
Nov 10, 2016 3.330 3.330 3.210 3.210 477,261 -0.02(-0.62%)
Nov 09, 2016 2.900 3.265 2.820 3.230 741,285 +0.22(+7.31%)
Nov 08, 2016 2.880 3.100 2.880 3.010 468,935 +0.10(+3.44%)
Nov 07, 2016 2.940 2.940 2.850 2.910 292,856 +0.07(+2.46%)
Nov 04, 2016 2.780 2.920 2.770 2.840 332,474 +0.07(+2.53%)
Nov 03, 2016 2.770 2.980 2.770 2.770 371,031 -0.01(-0.36%)
Nov 02, 2016 3.070 3.070 2.760 2.780 653,925 -0.28(-9.15%)
Nov 01, 2016 2.930 3.080 2.790 3.060 664,104 +0.27(+9.68%)
Oct 31, 2016 2.940 2.960 2.760 2.790 436,204 -0.17(-5.74%)
Oct 28, 2016 2.910 3.050 2.860 2.960 444,040 +0.01(+0.34%)
Oct 27, 2016 3.080 3.090 2.820 2.950 938,672 -0.13(-4.22%)
Oct 26, 2016 3.100 3.130 3.060 3.080 442,365 -0.05(-1.60%)
Oct 25, 2016 3.290 3.340 3.100 3.130 500,942 -0.16(-4.86%)
Oct 24, 2016 3.340 3.340 3.250 3.290 354,928 -0.04(-1.20%)
Oct 21, 2016 3.300 3.360 3.280 3.330 468,405 -0.03(-0.89%)
Oct 20, 2016 3.300 3.360 3.280 3.360 289,864 +0.04(+1.20%)
Oct 19, 2016 3.470 3.470 3.270 3.320 510,551 -0.05(-1.48%)
Oct 18, 2016 3.370 3.400 3.260 3.370 382,461 +0.08(+2.43%)
Oct 17, 2016 3.300 3.320 3.200 3.290 372,083 -0.03(-0.90%)
Oct 14, 2016 3.430 3.430 3.260 3.320 548,476 -0.10(-2.92%)
Oct 13, 2016 3.120 3.530 3.100 3.420 1,549,382 +0.25(+7.89%)
Oct 12, 2016 3.210 3.259 3.131 3.170 540,815 -0.06(-1.86%)
Oct 11, 2016 3.370 3.370 3.190 3.230 646,596 -0.16(-4.72%)
Oct 10, 2016 3.220 3.400 3.200 3.390 736,432 +0.14(+4.31%)
Oct 07, 2016 3.600 3.610 3.220 3.250 1,561,192 -0.34(-9.47%)
Oct 06, 2016 3.750 3.800 3.560 3.590 1,272,845 -0.18(-4.77%)
Oct 05, 2016 4.150 4.280 3.720 3.770 4,671,718 +0.10(+2.72%)
Oct 04, 2016 3.710 3.710 3.510 3.670 914,206 +0.04(+1.10%)
Oct 03, 2016 3.650 3.720 3.539 3.630 857,640 +0.00(+0.00%)
Sep 30, 2016 3.830 3.890 3.500 3.630 1,542,431 -0.12(-3.20%)
Sep 29, 2016 4.000 4.000 3.700 3.750 3,360,509 -0.38(-9.20%)
Sep 28, 2016 4.050 4.880 4.000 4.130 27,096,660 +0.99(+31.53%)
Sep 27, 2016 3.200 3.210 3.060 3.140 844,062 -0.01(-0.32%)
Sep 26, 2016 3.130 3.190 3.010 3.150 1,073,727 +0.04(+1.29%)
Sep 23, 2016 3.220 3.240 3.020 3.110 2,111,791 -0.17(-5.18%)
Sep 22, 2016 3.000 3.540 2.900 3.280 11,342,634 +0.67(+25.67%)
Sep 21, 2016 2.640 2.660 2.430 2.610 653,735 -0.03(-1.14%)
Sep 20, 2016 2.970 2.970 2.610 2.640 761,796 +0.04(+1.54%)
Sep 19, 2016 2.500 2.600 2.500 2.600 366,124 +0.09(+3.59%)
Sep 16, 2016 2.500 2.560 2.460 2.510 378,057 +0.01(+0.40%)
Sep 15, 2016 2.560 2.578 2.450 2.500 403,379 -0.05(-1.96%)
Sep 14, 2016 2.610 2.646 2.510 2.550 539,155 -0.03(-1.16%)
Sep 13, 2016 3.010 3.018 2.480 2.580 1,755,191 -0.43(-14.29%)
Sep 12, 2016 3.010 3.080 3.010 3.010 620,459 +0.00(+0.00%)
Sep 09, 2016 3.050 3.090 3.010 3.010 398,983 -0.05(-1.63%)
Sep 08, 2016 3.050 3.090 3.031 3.060 163,142 +0.00(+0.00%)
Sep 07, 2016 3.040 3.100 3.030 3.060 262,827 +0.02(+0.66%)
Sep 06, 2016 3.040 3.060 3.010 3.040 353,972 -0.01(-0.33%)
Sep 02, 2016 3.050 3.050 3.050 3.050 270,600 +0.02(+0.66%)
Sep 01, 2016 3.100 3.210 3.010 3.030 737,215 -0.03(-0.98%)
Aug 31, 2016 3.050 3.080 3.030 3.060 343,817 +0.01(+0.33%)
Aug 30, 2016 3.040 3.140 3.040 3.050 249,853 +0.01(+0.33%)
Aug 29, 2016 3.060 3.078 3.030 3.040 425,421 +0.00(+0.00%)
Aug 26, 2016 3.150 3.160 3.000 3.040 788,642 -0.10(-3.18%)
Aug 25, 2016 3.150 3.199 3.130 3.140 460,286 -0.04(-1.26%)
Aug 24, 2016 3.280 3.330 3.150 3.180 531,354 -0.08(-2.45%)
Aug 23, 2016 3.210 3.320 3.180 3.260 248,127 +0.05(+1.56%)
Aug 22, 2016 3.250 3.260 3.170 3.210 260,057 +0.00(+0.00%)
Aug 19, 2016 3.300 3.350 3.210 3.210 406,203 -0.11(-3.31%)
Aug 18, 2016 3.240 3.429 3.150 3.320 440,700 +0.06(+1.84%)
Aug 17, 2016 3.300 3.370 3.140 3.260 481,328 -0.06(-1.81%)
Aug 16, 2016 3.510 3.510 3.300 3.320 527,902 -0.22(-6.21%)
Aug 15, 2016 3.790 3.880 3.390 3.540 1,471,677 -0.16(-4.32%)
Aug 12, 2016 3.230 3.780 3.100 3.700 3,538,184 +0.68(+22.52%)
Aug 11, 2016 3.100 3.160 3.000 3.020 691,562 -0.01(-0.33%)
Aug 10, 2016 3.040 3.080 3.000 3.030 519,748 -0.03(-0.98%)
Aug 09, 2016 3.130 3.200 3.030 3.060 772,569 -0.11(-3.47%)
Aug 08, 2016 3.450 3.500 3.160 3.170 887,454 -0.25(-7.31%)
Aug 05, 2016 3.250 3.570 3.250 3.420 1,067,734 +0.04(+1.18%)
Aug 04, 2016 3.140 3.580 3.110 3.380 1,675,711 +0.27(+8.68%)
Aug 03, 2016 3.210 3.290 2.910 3.110 1,881,652 -0.26(-7.72%)
Aug 02, 2016 3.510 3.580 3.240 3.370 1,359,123 -0.24(-6.65%)
Aug 01, 2016 3.900 3.970 3.560 3.610 1,326,802 -0.23(-5.99%)
Jul 29, 2016 3.700 4.000 3.535 3.840 3,361,301 +0.33(+9.40%)
Jul 28, 2016 4.020 4.400 3.460 3.510 5,029,875 -0.95(-21.30%)
Jul 27, 2016 7.550 7.600 4.080 4.460 10,414,473 -3.03(-40.45%)
Jul 26, 2016 7.540 7.610 7.090 7.490 1,046,100 +0.03(+0.40%)
Jul 25, 2016 7.450 7.820 7.180 7.460 1,776,576 +0.60(+8.75%)
Jul 22, 2016 7.100 7.370 6.750 6.860 987,258 -0.25(-3.52%)
Jul 21, 2016 7.120 7.320 7.000 7.110 695,686 -0.05(-0.70%)
Jul 20, 2016 7.050 7.310 7.050 7.160 515,344 +0.16(+2.29%)
Jul 19, 2016 7.410 7.660 6.900 7.000 1,025,235 -0.37(-5.02%)
Jul 18, 2016 7.050 7.490 7.000 7.370 898,480 +0.31(+4.39%)
Jul 15, 2016 6.800 7.170 6.700 7.060 783,633 +0.26(+3.82%)
Jul 14, 2016 7.000 7.070 6.620 6.800 1,282,058 -0.30(-4.23%)
Jul 13, 2016 7.440 7.600 7.060 7.100 1,177,831 -0.52(-6.82%)
Jul 12, 2016 7.480 7.840 7.100 7.620 1,650,484 -0.11(-1.42%)
Jul 11, 2016 7.650 8.300 7.430 7.730 2,398,376 +0.15(+1.98%)
Jul 08, 2016 6.910 8.000 6.940 7.580 1,958,452 +0.64(+9.22%)
Jul 07, 2016 6.370 6.990 6.300 6.940 1,138,778 +0.68(+10.86%)
Jul 05, 2016 5.800 6.470 5.660 6.260 1,040,800 +0.37(+6.28%)
Jul 01, 2016 6.170 5.890 5.890 5.890 1,225,300 -0.22(-3.60%)
Jun 30, 2016 5.610 6.110 5.393 6.110 2,150,789 +0.86(+16.38%)
Jun 29, 2016 5.220 5.250 4.840 5.250 858,451 +0.47(+9.83%)
Jun 28, 2016 4.760 4.809 4.600 4.780 428,227 +0.24(+5.29%)
Jun 27, 2016 4.600 4.660 4.370 4.540 553,788 -0.01(-0.22%)
Jun 24, 2016 4.080 4.630 4.060 4.550 3,614,858 +0.28(+6.56%)
Jun 23, 2016 4.150 4.390 4.130 4.270 524,940 +0.12(+2.89%)
Jun 22, 2016 4.300 4.300 4.070 4.150 457,538 -0.08(-1.89%)
Jun 21, 2016 4.320 4.320 4.010 4.230 362,384 +0.12(+2.92%)
Jun 20, 2016 4.060 4.180 4.030 4.110 272,120 +0.09(+2.24%)
Jun 17, 2016 4.280 4.280 4.020 4.020 272,440 -0.27(-6.29%)
Jun 16, 2016 4.160 4.300 4.050 4.290 346,415 +0.14(+3.37%)
Jun 15, 2016 4.090 4.160 4.010 4.150 170,530 +0.07(+1.72%)
Jun 14, 2016 4.050 4.140 3.950 4.080 291,710 +0.03(+0.74%)
Jun 13, 2016 4.200 4.330 4.005 4.050 556,493 -0.16(-3.80%)
Jun 10, 2016 4.440 4.440 4.170 4.210 344,608 -0.23(-5.18%)
Jun 09, 2016 4.420 4.540 4.340 4.440 278,296 +0.09(+2.07%)
Jun 08, 2016 4.690 4.732 4.300 4.350 452,168 -0.29(-6.25%)
Jun 07, 2016 4.740 4.840 4.610 4.640 291,421 -0.06(-1.28%)
Jun 06, 2016 4.620 4.750 4.460 4.700 436,399 +0.15(+3.30%)
Jun 03, 2016 4.700 4.700 4.450 4.550 453,205 -0.08(-1.73%)
Jun 02, 2016 4.380 4.700 4.300 4.630 479,265 +0.24(+5.47%)
Jun 01, 2016 4.460 4.460 4.350 4.390 289,124 -0.05(-1.13%)
May 31, 2016 4.410 4.490 4.360 4.440 199,580 -0.02(-0.45%)
May 27, 2016 4.410 4.460 4.460 4.460 292,000 +0.03(+0.68%)
May 26, 2016 4.440 4.480 4.360 4.430 217,634 -0.02(-0.45%)
May 25, 2016 4.450 4.500 4.350 4.450 261,217 +0.04(+0.91%)
May 24, 2016 4.480 4.490 4.360 4.410 282,296 -0.07(-1.56%)
May 23, 2016 4.510 4.550 4.290 4.480 457,101 +0.05(+1.13%)
May 20, 2016 4.300 4.590 4.180 4.430 850,153 +0.28(+6.75%)
May 19, 2016 4.050 4.170 3.920 4.150 322,683 +0.06(+1.47%)
May 18, 2016 4.130 4.250 4.000 4.090 427,726 +0.04(+0.99%)
May 17, 2016 4.020 4.170 3.870 4.050 494,776 +0.05(+1.25%)
May 16, 2016 3.990 4.090 3.960 4.000 298,417 -0.05(-1.23%)
May 13, 2016 4.000 4.190 4.000 4.050 397,825 +0.05(+1.25%)
May 12, 2016 4.330 4.470 3.882 4.000 1,036,512 -0.39(-8.88%)
May 11, 2016 4.470 4.670 4.280 4.390 343,991 -0.10(-2.23%)
May 10, 2016 4.260 4.670 4.250 4.490 626,475 +0.29(+6.90%)
May 09, 2016 4.750 4.790 4.200 4.200 1,135,181 -0.61(-12.68%)
May 06, 2016 5.100 5.130 4.760 4.810 654,108 -0.38(-7.32%)
May 05, 2016 5.200 5.280 5.120 5.190 283,208 -0.01(-0.19%)
May 04, 2016 5.450 5.480 5.120 5.200 410,462 -0.30(-5.45%)
May 03, 2016 5.150 5.530 5.120 5.500 564,743 +0.26(+4.96%)
May 02, 2016 5.260 5.540 5.150 5.240 1,493,992 -0.22(-4.03%)
Apr 29, 2016 5.580 5.600 5.350 5.460 665,942 -0.10(-1.80%)
Apr 28, 2016 5.590 5.697 5.500 5.560 565,543 -0.10(-1.77%)
Apr 27, 2016 5.900 5.989 5.580 5.660 940,725 -0.24(-4.07%)
Apr 26, 2016 6.010 6.070 5.700 5.900 1,670,938 -0.16(-2.64%)
Apr 25, 2016 5.960 6.490 5.850 6.060 6,996,801 +0.82(+15.65%)
Apr 22, 2016 5.210 5.300 5.010 5.240 551,367 +0.01(+0.19%)
Apr 21, 2016 5.270 5.350 5.110 5.230 431,569 -0.08(-1.51%)
Apr 20, 2016 5.470 5.670 5.300 5.310 491,379 -0.25(-4.50%)
Apr 19, 2016 5.720 5.720 5.400 5.560 477,872 -0.10(-1.77%)
Apr 18, 2016 5.650 5.790 5.560 5.660 499,669 +0.09(+1.62%)
Apr 15, 2016 5.650 5.690 5.550 5.570 267,114 -0.10(-1.76%)
Apr 14, 2016 5.660 5.770 5.500 5.670 374,654 +0.06(+1.07%)
Apr 13, 2016 5.460 5.750 5.400 5.610 586,691 +0.18(+3.31%)
Apr 12, 2016 5.290 5.482 5.110 5.430 886,766 -0.05(-0.91%)
Apr 11, 2016 5.750 5.800 5.390 5.480 1,550,957 -0.43(-7.28%)
Apr 08, 2016 6.030 6.230 5.710 5.910 8,091,860 +0.59(+11.09%)
Apr 07, 2016 5.480 5.570 5.090 5.320 440,906 -0.15(-2.74%)
Apr 06, 2016 5.790 5.970 5.420 5.470 1,127,631 -0.26(-4.54%)
Apr 05, 2016 5.380 6.000 5.300 5.730 1,313,018 +0.37(+6.90%)
Apr 04, 2016 5.070 5.430 4.970 5.360 689,496 +0.33(+6.56%)
Apr 01, 2016 5.010 5.170 4.810 5.030 512,286 +0.13(+2.65%)
Mar 31, 2016 5.010 5.020 4.770 4.900 439,865 -0.04(-0.81%)
Mar 30, 2016 4.780 5.170 4.750 4.940 643,750 +0.16(+3.35%)
Mar 29, 2016 4.820 4.950 4.650 4.780 487,445 +0.17(+3.69%)
Mar 28, 2016 4.630 4.760 4.550 4.610 146,216 -0.02(-0.43%)
Mar 24, 2016 4.540 4.630 4.630 4.630 276,000 +0.00(+0.00%)
Mar 23, 2016 4.810 4.900 4.560 4.630 330,378 -0.21(-4.34%)
Mar 22, 2016 4.800 4.950 4.680 4.840 311,700 +0.05(+1.04%)
Mar 21, 2016 4.920 5.050 4.725 4.790 423,183 -0.13(-2.64%)
Mar 18, 2016 4.690 4.950 4.690 4.920 335,310 +0.20(+4.24%)
Mar 17, 2016 4.590 4.860 4.500 4.720 423,157 +0.17(+3.74%)
Mar 16, 2016 4.500 4.660 4.380 4.550 442,653 +0.03(+0.66%)
Mar 15, 2016 4.870 4.900 4.520 4.520 547,431 -0.41(-8.32%)
Mar 14, 2016 4.760 5.089 4.580 4.930 1,350,732 -0.16(-3.14%)
Mar 11, 2016 5.640 5.640 5.020 5.090 1,167,781 -0.39(-7.12%)
Mar 10, 2016 5.500 5.500 4.720 5.480 1,637,626 +0.32(+6.20%)
Mar 09, 2016 4.840 5.240 4.780 5.160 863,908 +0.36(+7.50%)
Mar 08, 2016 4.620 4.950 4.560 4.800 528,489 +0.19(+4.12%)
Mar 07, 2016 4.450 4.720 4.400 4.610 506,532 +0.14(+3.13%)
Mar 04, 2016 4.890 4.900 4.360 4.470 766,716 -0.33(-6.88%)
Mar 03, 2016 4.600 4.910 4.540 4.800 506,080 +0.17(+3.67%)
Mar 02, 2016 4.460 4.700 4.410 4.630 427,852 +0.08(+1.76%)
Mar 01, 2016 4.450 4.590 4.368 4.550 342,135 +0.08(+1.79%)
Feb 29, 2016 4.500 4.620 4.300 4.470 437,084 +0.03(+0.68%)
Feb 26, 2016 4.500 4.520 4.320 4.440 296,098 +0.04(+0.91%)
Feb 25, 2016 4.160 4.500 4.150 4.400 592,351 +0.16(+3.77%)
Feb 24, 2016 3.890 4.280 3.840 4.240 447,267 +0.19(+4.69%)
Feb 23, 2016 3.930 4.070 3.917 4.050 260,126 +0.02(+0.50%)
Feb 22, 2016 3.950 4.130 3.800 4.030 491,192 +0.05(+1.26%)
Feb 19, 2016 4.250 4.260 3.850 3.980 729,520 -0.27(-6.35%)
Feb 18, 2016 3.820 4.350 3.820 4.250 959,175 +0.44(+11.55%)
Feb 17, 2016 3.720 3.950 3.716 3.810 550,828 +0.17(+4.67%)
Feb 16, 2016 3.780 3.840 3.550 3.640 402,972 -0.13(-3.45%)
Feb 12, 2016 3.720 3.770 3.770 3.770 328,000 +0.15(+4.14%)
Feb 11, 2016 3.400 3.660 3.300 3.620 675,233 +0.12(+3.43%)
Feb 10, 2016 3.830 3.950 3.470 3.500 770,851 -0.21(-5.66%)
Feb 09, 2016 4.120 4.400 3.603 3.710 1,204,136 -0.61(-14.12%)
Feb 08, 2016 4.250 4.400 4.080 4.320 979,007 -0.32(-6.90%)
Feb 05, 2016 4.700 4.736 4.520 4.640 722,686 -0.10(-2.11%)
Feb 04, 2016 4.370 4.830 4.360 4.740 1,115,773 +0.29(+6.52%)
Feb 03, 2016 4.250 4.670 4.050 4.450 1,606,595 +0.18(+4.22%)
Feb 02, 2016 4.000 4.900 3.990 4.270 3,707,676 +0.38(+9.77%)
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.