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

Audiocodes Ltd (NQ: AUDC )

8.925 -0.185 (-2.03%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 6.477 6.477 6.477 0 +0.16(+2.51%)
Dec 28, 2017 6.345 6.345 6.266 6.318 51,761 -0.04(-0.55%)
Dec 27, 2017 6.380 6.380 6.222 6.354 39,550 -0.04(-0.69%)
Dec 26, 2017 6.222 6.415 6.204 6.398 42,638 +0.08(+1.25%)
Dec 22, 2017 6.398 6.398 6.283 6.318 23,289 -0.10(-1.51%)
Dec 21, 2017 6.424 6.442 6.345 6.415 28,511 -0.04(-0.68%)
Dec 20, 2017 6.424 6.459 6.345 6.459 30,256 +0.12(+1.94%)
Dec 19, 2017 6.406 6.494 6.301 6.336 38,798 -0.10(-1.50%)
Dec 18, 2017 6.336 6.450 6.336 6.433 51,231 +0.10(+1.53%)
Dec 15, 2017 6.257 6.424 6.169 6.336 91,614 +0.06(+0.98%)
Dec 14, 2017 6.195 6.371 6.178 6.274 78,421 +0.11(+1.86%)
Dec 13, 2017 6.266 6.274 6.125 6.160 63,818 -0.05(-0.85%)
Dec 12, 2017 6.222 6.292 6.213 6.213 55,825 -0.06(-0.98%)
Dec 11, 2017 6.354 6.354 6.230 6.274 68,965 +0.10(+1.57%)
Dec 08, 2017 6.248 6.345 6.107 6.178 111,424 -0.05(-0.85%)
Dec 07, 2017 6.142 6.283 5.958 6.230 69,605 +0.09(+1.43%)
Dec 06, 2017 6.283 6.327 6.142 6.142 73,234 -0.17(-2.65%)
Dec 05, 2017 6.459 6.459 6.292 6.310 92,158 -0.01(-0.14%)
Dec 04, 2017 6.477 6.292 6.318 122,560 +0.04(+0.56%)
Dec 01, 2017 6.160 6.160 6.046 6.283 107,419 +0.11(+1.85%)
Nov 30, 2017 6.169 6.336 6.151 6.169 126,310 +0.03(+0.43%)
Nov 29, 2017 6.222 6.257 6.072 6.142 94,418 -0.09(-1.41%)
Nov 28, 2017 6.186 6.274 6.054 6.230 172,201 -0.01(-0.14%)
Nov 27, 2017 5.949 6.239 5.940 6.239 127,437 +0.32(+5.35%)
Nov 24, 2017 6.019 6.019 5.852 5.922 25,374 -0.04(-0.74%)
Nov 22, 2017 5.905 5.993 5.896 5.966 64,015 +0.05(+0.89%)
Nov 21, 2017 6.002 6.046 5.834 5.914 81,099 +0.02(+0.30%)
Nov 20, 2017 6.169 6.248 5.729 5.896 303,681 +0.05(+0.90%)
Nov 17, 2017 5.896 5.931 5.808 5.843 37,948 -0.05(-0.90%)
Nov 16, 2017 5.887 6.028 5.852 5.896 46,172 +0.01(+0.15%)
Nov 15, 2017 5.878 5.975 5.843 5.887 104,750 -0.08(-1.33%)
Nov 14, 2017 5.940 6.072 5.931 5.966 79,173 -0.04(-0.73%)
Nov 13, 2017 6.054 6.090 5.958 6.010 80,075 -0.04(-0.73%)
Nov 10, 2017 6.054 6.151 5.993 6.054 84,457 -0.05(-0.86%)
Nov 09, 2017 5.861 6.204 5.861 6.107 137,425 +0.07(+1.17%)
Nov 08, 2017 5.949 6.125 5.905 6.037 81,433 +0.04(+0.73%)
Nov 07, 2017 6.028 6.081 5.953 5.993 96,285 -0.08(-1.30%)
Nov 06, 2017 6.054 6.160 5.984 6.072 157,769 +0.00(+0.00%)
Nov 03, 2017 5.975 6.116 5.852 6.072 142,680 +0.13(+2.22%)
Nov 02, 2017 5.711 6.125 5.698 5.940 185,360 +0.16(+2.74%)
Nov 01, 2017 5.861 5.887 5.412 5.782 511,150 -0.04(-0.61%)
Oct 31, 2017 5.922 6.178 5.799 5.817 354,492 -0.10(-1.64%)
Oct 30, 2017 6.635 6.688 5.790 5.914 878,276 -0.79(-11.81%)
Oct 27, 2017 6.732 6.890 6.565 6.706 264,666 -0.20(-2.93%)
Oct 26, 2017 6.846 6.943 6.732 6.908 208,348 -0.11(-1.51%)
Oct 25, 2017 7.190 7.209 6.639 7.014 269,484 -0.23(-3.16%)
Oct 24, 2017 7.234 7.313 7.181 7.242 126,291 -0.09(-1.20%)
Oct 23, 2017 7.339 7.418 7.198 7.330 184,703 +0.04(+0.60%)
Oct 20, 2017 7.269 7.374 7.260 7.286 78,941 +0.03(+0.36%)
Oct 19, 2017 7.137 7.357 6.992 7.260 235,513 +0.04(+0.61%)
Oct 18, 2017 7.128 7.295 7.066 7.216 143,562 +0.13(+1.86%)
Oct 17, 2017 7.066 7.366 6.908 7.084 792,482 +0.05(+0.75%)
Oct 16, 2017 6.450 7.084 6.442 7.031 1,037,582 +0.58(+9.00%)
Oct 13, 2017 6.415 6.530 6.398 6.450 70,602 +0.06(+0.96%)
Oct 12, 2017 6.415 6.521 6.389 6.389 91,002 -0.02(-0.27%)
Oct 11, 2017 6.336 6.486 6.318 6.406 154,509 +0.04(+0.55%)
Oct 10, 2017 6.310 6.483 6.310 6.371 129,865 +0.04(+0.56%)
Oct 09, 2017 6.406 6.442 6.292 6.336 57,876 +0.00(+0.00%)
Oct 06, 2017 6.459 6.477 6.257 6.336 73,605 -0.11(-1.77%)
Oct 05, 2017 6.437 6.468 6.337 6.450 76,960 +0.04(+0.69%)
Oct 04, 2017 6.380 6.450 6.354 6.406 95,489 +0.04(+0.55%)
Oct 03, 2017 6.283 6.380 6.274 6.371 63,635 +0.09(+1.40%)
Oct 02, 2017 6.292 6.380 6.283 6.283 68,066 +0.00(+0.00%)
Sep 29, 2017 6.292 6.345 6.266 6.283 57,912 -0.03(-0.42%)
Sep 28, 2017 6.248 6.336 6.248 6.310 51,767 +0.02(+0.28%)
Sep 27, 2017 6.218 6.310 6.204 6.292 98,674 +0.07(+1.13%)
Sep 26, 2017 6.195 6.248 6.134 6.222 53,792 +0.01(+0.14%)
Sep 25, 2017 6.151 6.222 6.125 6.213 57,591 +0.11(+1.73%)
Sep 22, 2017 6.046 6.222 6.037 6.107 67,308 +0.04(+0.73%)
Sep 21, 2017 6.090 6.151 6.054 6.063 48,320 -0.04(-0.72%)
Sep 20, 2017 6.142 6.222 5.984 6.107 50,205 -0.04(-0.72%)
Sep 19, 2017 6.160 6.222 6.081 6.151 70,572 +0.04(+0.72%)
Sep 18, 2017 6.151 6.204 6.081 6.107 75,787 +0.05(+0.87%)
Sep 15, 2017 6.015 6.081 5.984 6.054 54,303 +0.10(+1.62%)
Sep 14, 2017 6.054 6.063 5.826 5.958 87,313 -0.11(-1.88%)
Sep 13, 2017 6.125 6.222 6.037 6.072 35,725 -0.02(-0.29%)
Sep 12, 2017 6.116 6.222 6.060 6.090 86,748 -0.01(-0.14%)
Sep 11, 2017 6.072 6.204 6.037 6.098 64,300 +0.11(+1.91%)
Sep 08, 2017 6.063 6.116 5.940 5.984 47,862 -0.11(-1.88%)
Sep 07, 2017 5.914 6.142 5.896 6.098 44,256 +0.17(+2.82%)
Sep 06, 2017 5.949 6.002 5.896 5.931 53,633 -0.01(-0.15%)
Sep 05, 2017 6.098 6.142 5.859 5.940 104,240 -0.20(-3.30%)
Sep 01, 2017 6.160 6.221 6.157 6.142 60,403 -0.01(-0.14%)
Aug 31, 2017 5.949 6.292 5.949 6.151 237,324 +0.13(+2.19%)
Aug 30, 2017 5.843 6.028 5.843 6.019 76,440 +0.13(+2.24%)
Aug 29, 2017 5.922 5.975 5.861 5.887 93,249 -0.04(-0.59%)
Aug 28, 2017 5.896 6.019 5.817 5.922 75,626 +0.03(+0.45%)
Aug 25, 2017 5.966 6.002 5.896 5.896 28,779 +0.04(+0.60%)
Aug 24, 2017 5.808 5.940 5.790 5.861 54,908 +0.03(+0.45%)
Aug 23, 2017 5.729 5.896 5.729 5.834 42,684 +0.00(+0.00%)
Aug 22, 2017 5.843 5.896 5.817 5.834 60,114 -0.07(-1.19%)
Aug 21, 2017 5.826 5.931 5.826 5.905 32,620 +0.04(+0.60%)
Aug 18, 2017 5.799 5.958 5.720 5.870 80,871 +0.05(+0.91%)
Aug 17, 2017 5.773 5.966 5.746 5.817 80,418 -0.01(-0.15%)
Aug 16, 2017 5.676 5.878 5.676 5.826 57,497 +0.10(+1.69%)
Aug 15, 2017 5.755 5.852 5.711 5.729 50,265 -0.10(-1.66%)
Aug 14, 2017 5.773 5.949 5.544 5.826 77,352 -0.03(-0.45%)
Aug 11, 2017 5.790 5.922 5.790 5.852 52,080 +0.04(+0.76%)
Aug 10, 2017 5.914 5.914 5.808 5.808 66,458 -0.12(-2.08%)
Aug 09, 2017 5.843 6.002 5.843 5.931 113,766 -0.05(-0.88%)
Aug 08, 2017 5.966 6.072 5.905 5.984 89,296 -0.04(-0.73%)
Aug 07, 2017 5.940 6.054 5.887 6.028 60,843 +0.06(+1.03%)
Aug 04, 2017 5.915 6.010 5.905 5.966 60,528 +0.06(+1.04%)
Aug 03, 2017 6.010 6.063 5.861 5.905 66,221 -0.12(-2.04%)
Aug 02, 2017 5.975 6.072 5.958 6.028 99,292 -0.04(-0.72%)
Aug 01, 2017 6.090 6.142 5.922 6.072 89,315 -0.03(-0.43%)
Jul 31, 2017 6.063 6.125 5.993 6.098 110,137 -0.01(-0.14%)
Jul 28, 2017 5.878 6.151 5.878 6.107 91,950 +0.17(+2.81%)
Jul 27, 2017 6.010 6.028 5.799 5.940 92,688 -0.07(-1.17%)
Jul 26, 2017 5.817 6.054 5.773 6.010 183,873 +0.06(+1.04%)
Jul 25, 2017 5.861 6.028 5.826 5.949 89,849 +0.12(+2.11%)
Jul 24, 2017 5.570 5.843 5.570 5.826 116,731 +0.20(+3.60%)
Jul 21, 2017 5.658 5.676 5.606 5.623 154,991 -0.07(-1.24%)
Jul 20, 2017 5.632 5.755 5.632 5.694 33,742 +0.06(+1.09%)
Jul 19, 2017 5.676 5.781 5.623 5.632 98,749 -0.09(-1.54%)
Jul 18, 2017 5.702 5.729 5.641 5.720 59,638 -0.01(-0.15%)
Jul 17, 2017 5.588 5.834 5.535 5.729 157,560 +0.11(+1.88%)
Jul 14, 2017 5.738 5.746 5.623 5.623 30,283 -0.05(-0.93%)
Jul 13, 2017 5.720 5.738 5.632 5.676 124,085 -0.01(-0.15%)
Jul 12, 2017 5.711 5.711 5.632 5.685 41,521 +0.07(+1.25%)
Jul 11, 2017 5.509 5.632 5.491 5.614 28,832 +0.11(+1.92%)
Jul 10, 2017 5.588 5.658 5.500 5.509 69,841 +0.00(+0.00%)
Jul 07, 2017 5.500 5.644 5.500 5.509 45,292 +0.05(+0.97%)
Jul 06, 2017 5.333 5.518 5.324 5.456 42,134 +0.02(+0.32%)
Jul 05, 2017 5.166 5.518 5.166 5.438 83,282 +0.05(+0.98%)
Jul 03, 2017 5.254 5.491 5.254 5.386 44,497 +0.11(+2.17%)
Jun 30, 2017 5.201 5.403 5.201 5.271 53,797 +0.01(+0.17%)
Jun 29, 2017 5.377 5.421 5.166 5.262 75,784 -0.07(-1.32%)
Jun 28, 2017 5.377 5.474 5.306 5.333 86,817 +0.01(+0.17%)
Jun 27, 2017 5.430 5.447 5.320 5.324 70,389 -0.09(-1.63%)
Jun 26, 2017 5.623 5.623 5.412 5.412 126,988 -0.10(-1.76%)
Jun 23, 2017 5.482 5.570 5.474 5.509 40,221 +0.02(+0.32%)
Jun 22, 2017 5.553 5.553 5.456 5.491 45,983 -0.08(-1.42%)
Jun 21, 2017 5.614 5.641 5.518 5.570 34,912 -0.07(-1.25%)
Jun 20, 2017 5.553 5.723 5.553 5.641 59,981 -0.03(-0.47%)
Jun 19, 2017 5.579 5.667 5.544 5.667 42,097 +0.15(+2.71%)
Jun 16, 2017 5.474 5.553 5.464 5.518 72,616 -0.01(-0.16%)
Jun 15, 2017 5.447 5.597 5.412 5.526 49,883 +0.03(+0.48%)
Jun 14, 2017 5.579 5.579 5.491 5.500 66,666 -0.04(-0.79%)
Jun 13, 2017 5.606 5.639 5.509 5.544 89,724 -0.06(-1.10%)
Jun 12, 2017 5.650 5.773 5.492 5.606 83,534 -0.01(-0.16%)
Jun 09, 2017 5.834 5.896 5.614 5.614 77,064 -0.23(-3.92%)
Jun 08, 2017 5.843 5.914 5.790 5.843 32,433 -0.02(-0.30%)
Jun 07, 2017 5.870 5.914 5.823 5.861 55,009 -0.05(-0.89%)
Jun 06, 2017 5.799 5.914 5.755 5.914 40,428 +0.11(+1.82%)
Jun 05, 2017 5.870 5.922 5.746 5.808 62,151 -0.11(-1.79%)
Jun 02, 2017 5.922 5.949 5.808 5.914 36,731 +0.02(+0.30%)
Jun 01, 2017 5.878 5.905 5.826 5.896 36,340 +0.07(+1.21%)
May 31, 2017 5.870 5.887 5.694 5.826 75,727 -0.04(-0.75%)
May 30, 2017 5.966 6.019 5.790 5.870 54,722 -0.10(-1.62%)
May 26, 2017 5.983 6.028 5.808 5.966 47,200 +0.01(+0.15%)
May 25, 2017 5.843 5.993 5.773 5.958 70,877 +0.17(+2.89%)
May 24, 2017 5.896 5.922 5.764 5.790 59,307 -0.12(-2.08%)
May 23, 2017 6.010 6.063 5.900 5.914 60,740 -0.11(-1.75%)
May 22, 2017 5.632 6.046 5.632 6.019 131,679 +0.43(+7.72%)
May 19, 2017 5.474 5.702 5.474 5.588 49,484 +0.13(+2.42%)
May 18, 2017 5.553 5.601 5.443 5.456 74,750 -0.05(-0.96%)
May 17, 2017 5.694 5.773 5.500 5.509 75,004 -0.33(-5.72%)
May 16, 2017 5.843 6.019 5.777 5.843 165,587 +0.09(+1.53%)
May 15, 2017 5.755 5.790 5.579 5.755 91,010 +0.07(+1.24%)
May 12, 2017 5.746 5.834 5.650 5.685 37,612 -0.10(-1.67%)
May 11, 2017 5.738 5.852 5.672 5.782 48,200 +0.10(+1.70%)
May 10, 2017 5.711 5.878 5.650 5.685 100,364 +0.00(+0.00%)
May 09, 2017 5.720 5.720 5.614 5.685 30,430 -0.02(-0.31%)
May 08, 2017 5.755 5.773 5.632 5.702 60,039 +0.01(+0.15%)
May 05, 2017 5.544 5.764 5.127 5.694 115,875 +0.15(+2.70%)
May 04, 2017 5.544 5.588 5.509 5.544 24,972 -0.01(-0.16%)
May 03, 2017 5.632 5.632 5.535 5.553 64,132 -0.11(-1.87%)
May 02, 2017 5.702 5.843 5.597 5.658 49,598 -0.10(-1.68%)
May 01, 2017 5.685 5.808 5.570 5.755 117,131 +0.07(+1.24%)
Apr 28, 2017 5.535 5.702 5.474 5.685 69,801 +0.12(+2.22%)
Apr 27, 2017 5.738 5.764 5.445 5.562 133,602 -0.14(-2.47%)
Apr 26, 2017 5.984 6.010 5.676 5.702 146,240 -0.12(-2.11%)
Apr 25, 2017 5.773 5.826 5.720 5.826 141,599 +0.10(+1.69%)
Apr 24, 2017 5.755 5.799 5.711 5.729 131,323 +0.04(+0.77%)
Apr 21, 2017 5.729 5.755 5.676 5.685 63,967 -0.07(-1.22%)
Apr 20, 2017 5.870 5.905 5.729 5.755 81,319 -0.02(-0.30%)
Apr 19, 2017 5.852 5.887 5.738 5.773 100,425 -0.04(-0.76%)
Apr 18, 2017 5.861 5.914 5.782 5.817 138,225 -0.09(-1.49%)
Apr 17, 2017 6.002 6.018 5.861 5.905 75,104 -0.05(-0.89%)
Apr 13, 2017 5.984 6.072 5.922 5.958 40,645 -0.04(-0.73%)
Apr 12, 2017 6.072 6.169 5.975 6.002 58,431 -0.08(-1.30%)
Apr 11, 2017 5.931 6.116 5.931 6.081 46,988 +0.12(+2.07%)
Apr 10, 2017 6.072 6.178 5.949 5.958 100,260 -0.06(-1.02%)
Apr 07, 2017 6.072 6.178 5.993 6.019 150,059 -0.09(-1.44%)
Apr 06, 2017 6.054 6.142 6.028 6.107 55,229 +0.09(+1.46%)
Apr 05, 2017 6.081 6.116 5.870 6.019 204,428 -0.04(-0.73%)
Apr 04, 2017 6.116 6.163 6.019 6.063 126,378 -0.06(-1.01%)
Apr 03, 2017 6.116 6.195 6.028 6.125 102,211 -0.04(-0.71%)
Mar 31, 2017 6.090 6.204 6.072 6.169 49,613 +0.08(+1.30%)
Mar 30, 2017 6.054 6.160 6.037 6.090 84,956 +0.01(+0.14%)
Mar 29, 2017 6.054 6.142 6.045 6.081 43,972 -0.02(-0.29%)
Mar 28, 2017 5.984 6.107 5.984 6.098 78,618 +0.07(+1.17%)
Mar 27, 2017 5.922 6.107 5.896 6.028 106,027 +0.04(+0.74%)
Mar 24, 2017 6.019 6.107 5.918 5.984 72,623 -0.04(-0.58%)
Mar 23, 2017 5.843 6.072 5.827 6.019 97,518 +0.17(+2.86%)
Mar 22, 2017 5.914 5.958 5.834 5.852 134,015 -0.07(-1.19%)
Mar 21, 2017 6.072 6.125 5.922 5.922 112,066 -0.15(-2.46%)
Mar 20, 2017 6.169 6.178 6.054 6.072 74,956 -0.11(-1.71%)
Mar 17, 2017 6.169 6.292 6.072 6.178 58,974 +0.02(+0.29%)
Mar 16, 2017 6.063 6.248 6.046 6.160 117,691 +0.14(+2.34%)
Mar 15, 2017 5.922 6.072 5.914 6.019 77,696 +0.11(+1.79%)
Mar 14, 2017 6.037 6.063 5.887 5.914 85,596 -0.11(-1.75%)
Mar 13, 2017 5.896 6.054 5.887 6.019 172,859 +0.11(+1.79%)
Mar 10, 2017 5.711 5.940 5.641 5.914 116,308 +0.18(+3.23%)
Mar 09, 2017 5.799 5.900 5.720 5.729 106,224 -0.09(-1.51%)
Mar 08, 2017 5.790 5.878 5.782 5.817 106,581 +0.07(+1.23%)
Mar 07, 2017 5.632 5.843 5.579 5.746 211,670 +0.15(+2.67%)
Mar 06, 2017 5.685 5.685 5.561 5.597 244,081 -0.13(-2.30%)
Mar 03, 2017 5.764 5.817 5.663 5.729 147,754 -0.11(-1.81%)
Mar 02, 2017 5.966 6.002 5.746 5.834 186,739 -0.14(-2.36%)
Mar 01, 2017 5.984 6.054 5.940 5.975 128,884 +0.00(+0.00%)
Feb 28, 2017 5.993 6.054 5.914 5.975 115,110 -0.01(-0.15%)
Feb 27, 2017 6.107 6.178 5.915 5.984 284,495 -0.19(-3.13%)
Feb 24, 2017 6.107 6.283 6.107 6.178 96,377 +0.01(+0.14%)
Feb 23, 2017 6.292 6.310 6.072 6.169 193,999 -0.11(-1.68%)
Feb 22, 2017 6.301 6.336 6.248 6.274 103,640 -0.06(-0.97%)
Feb 21, 2017 6.362 6.389 6.292 6.336 208,129 +0.07(+1.12%)
Feb 17, 2017 6.266 6.266 6.266 0 +0.01(+0.14%)
Feb 16, 2017 6.318 6.336 6.204 6.257 148,645 +0.04(+0.71%)
Feb 15, 2017 6.310 6.358 6.186 6.213 293,776 -0.10(-1.53%)
Feb 14, 2017 6.266 6.380 6.248 6.310 186,526 +0.04(+0.70%)
Feb 13, 2017 6.116 6.362 6.090 6.266 543,898 +0.18(+3.04%)
Feb 10, 2017 6.002 6.116 5.984 6.081 174,843 +0.06(+1.02%)
Feb 09, 2017 6.107 6.230 5.984 6.019 405,772 -0.10(-1.58%)
Feb 08, 2017 5.940 6.160 5.896 6.116 815,319 +0.25(+4.20%)
Feb 07, 2017 5.949 5.949 5.746 5.870 156,583 -0.04(-0.60%)
Feb 06, 2017 5.808 6.037 5.648 5.905 808,451 +0.31(+5.50%)
Feb 03, 2017 5.597 5.632 5.531 5.597 74,860 +0.07(+1.27%)
Feb 02, 2017 5.562 5.632 5.509 5.526 69,797 -0.03(-0.48%)
Feb 01, 2017 5.773 5.808 5.456 5.553 248,070 -0.26(-4.39%)
Jan 31, 2017 5.958 5.984 5.623 5.808 248,612 +0.18(+3.29%)
Jan 30, 2017 5.641 5.711 5.544 5.623 83,023 -0.03(-0.47%)
Jan 27, 2017 5.667 5.694 5.597 5.650 80,617 +0.00(+0.00%)
Jan 26, 2017 5.614 5.676 5.579 5.650 114,790 +0.01(+0.16%)
Jan 25, 2017 5.544 5.667 5.509 5.641 133,810 +0.15(+2.72%)
Jan 24, 2017 5.289 5.526 5.289 5.491 140,968 +0.21(+4.00%)
Jan 23, 2017 5.359 5.412 5.359 5.280 143,472 -0.18(-3.23%)
Jan 20, 2017 5.614 5.650 5.421 5.456 75,125 -0.03(-0.48%)
Jan 19, 2017 5.500 5.535 5.408 5.482 98,225 -0.01(-0.16%)
Jan 18, 2017 5.447 5.641 5.412 5.491 98,501 +0.02(+0.32%)
Jan 17, 2017 5.614 5.685 5.421 5.474 172,544 -0.18(-3.12%)
Jan 13, 2017 5.650 5.650 5.650 0 -0.01(-0.16%)
Jan 12, 2017 5.650 5.720 5.628 5.658 114,615 -0.02(-0.31%)
Jan 11, 2017 5.597 5.676 5.570 5.676 96,533 +0.11(+1.89%)
Jan 10, 2017 5.570 5.676 5.562 5.571 82,376 +0.02(+0.32%)
Jan 09, 2017 5.623 5.658 5.535 5.553 109,031 -0.09(-1.56%)
Jan 06, 2017 5.544 5.676 5.447 5.641 115,222 +0.11(+1.91%)
Jan 05, 2017 5.702 5.720 5.509 5.535 115,445 -0.19(-3.38%)
Jan 04, 2017 5.808 5.826 5.711 5.729 184,101 -0.07(-1.21%)
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.