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

Lrad Corp (NQ: LRAD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2011 2.590 2.740 2.590 2.700 18,661 +0.05(+1.89%)
Apr 28, 2011 2.680 2.700 2.590 2.650 39,812 -0.06(-2.21%)
Apr 27, 2011 2.630 2.710 2.610 2.710 55,806 +0.08(+3.04%)
Apr 26, 2011 2.640 2.690 2.600 2.630 78,402 -0.05(-1.87%)
Apr 25, 2011 2.700 2.730 2.665 2.680 33,854 -0.02(-0.74%)
Apr 21, 2011 2.650 2.700 2.580 2.700 27,750 +0.01(+0.37%)
Apr 20, 2011 2.630 2.720 2.630 2.690 40,726 +0.05(+1.86%)
Apr 19, 2011 2.670 2.730 2.620 2.641 23,304 -0.06(-2.19%)
Apr 18, 2011 2.740 2.740 2.640 2.700 10,752 -0.07(-2.53%)
Apr 15, 2011 2.712 2.770 2.700 2.770 14,548 +0.02(+0.73%)
Apr 14, 2011 2.680 2.750 2.630 2.750 75,701 +0.05(+1.85%)
Apr 13, 2011 2.710 2.790 2.680 2.700 53,203 +0.00(+0.00%)
Apr 12, 2011 2.680 2.750 2.670 2.700 103,498 -0.02(-0.92%)
Apr 11, 2011 2.780 2.780 2.640 2.725 107,332 -0.06(-2.33%)
Apr 08, 2011 2.960 2.960 2.750 2.790 127,192 -0.09(-3.12%)
Apr 07, 2011 2.900 2.940 2.750 2.880 109,436 -0.07(-2.37%)
Apr 06, 2011 3.070 3.120 2.830 2.950 663,857 +0.16(+5.73%)
Apr 05, 2011 2.760 2.799 2.710 2.790 130,009 +0.00(+0.00%)
Apr 04, 2011 2.860 2.860 2.730 2.790 243,516 -0.04(-1.31%)
Apr 01, 2011 2.790 2.900 2.660 2.827 243,154 +0.04(+1.33%)
Mar 31, 2011 2.650 2.820 2.634 2.790 123,582 +0.11(+4.10%)
Mar 30, 2011 2.580 2.690 2.540 2.680 102,966 +0.10(+3.88%)
Mar 29, 2011 2.600 2.600 2.550 2.580 8,530 -0.02(-0.77%)
Mar 28, 2011 2.600 2.600 2.540 2.600 41,951 +0.00(+0.00%)
Mar 25, 2011 2.560 2.630 2.560 2.600 23,571 +0.01(+0.39%)
Mar 24, 2011 2.560 2.650 2.560 2.590 101,927 -0.01(-0.38%)
Mar 23, 2011 2.560 2.620 2.560 2.600 25,309 +0.02(+0.78%)
Mar 22, 2011 2.540 2.630 2.520 2.580 52,602 +0.00(+0.00%)
Mar 21, 2011 2.570 2.630 2.510 2.580 86,405 -0.01(-0.39%)
Mar 18, 2011 2.480 2.590 2.470 2.590 48,558 +0.08(+3.19%)
Mar 17, 2011 2.350 2.540 2.350 2.510 67,590 +0.12(+5.02%)
Mar 16, 2011 2.300 2.600 2.280 2.390 322,530 +0.05(+2.14%)
Mar 15, 2011 2.170 2.380 2.170 2.340 57,452 -0.03(-1.27%)
Mar 14, 2011 2.400 2.500 2.300 2.370 70,894 -0.05(-2.07%)
Mar 11, 2011 2.300 2.450 2.300 2.420 51,552 +0.08(+3.42%)
Mar 10, 2011 2.400 2.470 2.310 2.340 129,590 -0.12(-4.69%)
Mar 09, 2011 2.310 2.470 2.300 2.455 59,159 +0.10(+4.47%)
Mar 08, 2011 2.400 2.460 2.250 2.350 154,084 -0.01(-0.34%)
Mar 07, 2011 2.420 2.470 2.350 2.358 163,028 -0.02(-0.92%)
Mar 04, 2011 2.310 2.380 2.220 2.380 65,554 +0.10(+4.39%)
Mar 03, 2011 2.180 2.360 2.180 2.280 104,535 +0.08(+3.64%)
Mar 02, 2011 1.912 2.200 1.912 2.200 81,020 +0.03(+1.38%)
Mar 01, 2011 2.140 2.180 2.130 2.170 25,984 +0.00(+0.00%)
Feb 28, 2011 2.110 2.190 2.080 2.170 50,773 +0.06(+2.84%)
Feb 25, 2011 2.150 2.150 2.050 2.110 40,752 -0.01(-0.47%)
Feb 24, 2011 2.100 2.160 2.090 2.120 38,055 +0.01(+0.47%)
Feb 23, 2011 2.140 2.170 2.060 2.110 34,987 +0.01(+0.48%)
Feb 22, 2011 2.170 2.190 2.080 2.100 85,956 -0.05(-2.33%)
Feb 18, 2011 2.220 2.240 2.130 2.150 37,010 -0.11(-4.87%)
Feb 17, 2011 2.190 2.260 2.130 2.260 37,642 +0.12(+5.61%)
Feb 16, 2011 2.110 2.150 2.110 2.140 15,872 +0.03(+1.42%)
Feb 15, 2011 2.150 2.210 2.080 2.110 111,540 -0.03(-1.40%)
Feb 14, 2011 2.160 2.190 2.090 2.140 255,408 -0.04(-1.83%)
Feb 11, 2011 2.220 2.220 2.150 2.180 40,465 -0.04(-1.80%)
Feb 10, 2011 2.250 2.450 2.200 2.220 85,120 -0.13(-5.53%)
Feb 09, 2011 2.180 2.380 2.180 2.350 111,642 +0.16(+7.31%)
Feb 08, 2011 2.130 2.197 2.048 2.190 116,763 +0.18(+8.96%)
Feb 07, 2011 2.040 2.120 2.000 2.010 57,918 -0.03(-1.47%)
Feb 04, 2011 2.150 2.150 2.000 2.040 139,653 -0.09(-4.23%)
Feb 03, 2011 2.100 2.170 2.030 2.130 179,538 -0.25(-10.50%)
Feb 02, 2011 2.220 2.440 2.220 2.380 116,438 +0.15(+6.73%)
Feb 01, 2011 2.200 2.260 2.200 2.230 29,342 +0.01(+0.45%)
Jan 31, 2011 2.250 2.260 2.190 2.220 29,140 +0.03(+1.37%)
Jan 28, 2011 2.200 2.250 2.130 2.190 40,629 -0.01(-0.45%)
Jan 27, 2011 2.300 2.300 2.120 2.200 58,820 -0.07(-3.08%)
Jan 26, 2011 2.220 2.270 2.200 2.270 64,733 +0.07(+3.18%)
Jan 25, 2011 2.050 2.300 2.039 2.200 111,010 +0.15(+7.32%)
Jan 24, 2011 2.110 2.150 2.050 2.050 70,678 -0.07(-3.30%)
Jan 21, 2011 2.290 2.290 2.120 2.120 66,638 -0.05(-2.30%)
Jan 20, 2011 2.240 2.359 2.170 2.170 64,355 -0.05(-2.25%)
Jan 19, 2011 2.310 2.310 2.200 2.220 134,472 -0.09(-3.90%)
Jan 18, 2011 2.350 2.470 2.260 2.310 125,181 -0.06(-2.74%)
Jan 14, 2011 2.510 2.510 2.350 2.375 117,258 -0.15(-5.75%)
Jan 13, 2011 2.500 2.520 2.460 2.520 29,791 +0.01(+0.40%)
Jan 12, 2011 2.550 2.570 2.410 2.510 116,175 -0.04(-1.57%)
Jan 11, 2011 2.720 2.730 2.450 2.550 196,096 -0.19(-6.93%)
Jan 10, 2011 2.630 2.810 2.590 2.740 105,645 +0.13(+5.10%)
Jan 07, 2011 2.640 2.700 2.500 2.607 47,896 +0.01(+0.27%)
Jan 06, 2011 2.630 2.640 2.510 2.600 74,544 -0.05(-1.89%)
Jan 05, 2011 2.680 2.680 2.610 2.650 25,148 -0.02(-0.75%)
Jan 04, 2011 2.660 2.710 2.620 2.670 77,576 -0.08(-2.91%)
Jan 03, 2011 2.750 2.750 2.570 2.750 47,354 +0.06(+2.23%)
Dec 31, 2010 2.540 2.690 2.540 2.690 50,688 +0.14(+5.49%)
Dec 30, 2010 2.580 2.640 2.530 2.550 32,254 +0.02(+0.79%)
Dec 29, 2010 2.505 2.593 2.500 2.530 37,566 +0.01(+0.40%)
Dec 28, 2010 2.440 2.520 2.400 2.520 48,757 +0.04(+1.61%)
Dec 27, 2010 2.470 2.590 2.400 2.480 40,451 +0.01(+0.40%)
Dec 23, 2010 2.480 2.539 2.360 2.470 69,759 +0.14(+6.00%)
Dec 22, 2010 2.660 2.680 2.260 2.330 251,678 -0.29(-11.06%)
Dec 21, 2010 2.730 2.730 2.610 2.620 58,088 -0.02(-0.76%)
Dec 20, 2010 2.600 2.700 2.510 2.640 84,242 +0.05(+1.93%)
Dec 17, 2010 2.320 2.590 2.320 2.590 106,691 +0.24(+10.21%)
Dec 16, 2010 2.320 2.360 2.310 2.350 32,449 -0.02(-0.84%)
Dec 15, 2010 2.450 2.500 2.330 2.370 60,969 -0.12(-4.82%)
Dec 14, 2010 2.600 2.600 2.430 2.490 67,995 -0.06(-2.35%)
Dec 13, 2010 2.510 2.570 2.470 2.550 121,733 +0.00(+0.00%)
Dec 10, 2010 2.530 2.570 2.530 2.550 62,535 -0.02(-0.78%)
Dec 09, 2010 2.600 2.640 2.530 2.570 30,025 +0.01(+0.39%)
Dec 08, 2010 2.570 2.590 2.500 2.560 56,387 -0.06(-2.29%)
Dec 07, 2010 2.600 2.650 2.510 2.620 95,748 -0.01(-0.38%)
Dec 06, 2010 2.600 2.640 2.550 2.630 110,368 +0.00(+0.00%)
Dec 03, 2010 2.850 2.850 2.510 2.630 305,026 -0.18(-6.41%)
Dec 02, 2010 2.700 2.810 2.650 2.810 285,790 +0.17(+6.44%)
Dec 01, 2010 2.660 2.660 2.580 2.640 77,481 +0.05(+1.93%)
Nov 30, 2010 2.570 2.610 2.550 2.590 50,670 -0.02(-0.77%)
Nov 29, 2010 2.660 2.810 2.610 2.610 78,905 -0.10(-3.69%)
Nov 26, 2010 2.550 3.000 2.540 2.710 88,490 +0.16(+6.27%)
Nov 24, 2010 2.560 2.550 2.550 2.550 78,075 +0.04(+1.59%)
Nov 23, 2010 2.590 2.590 2.420 2.510 76,219 -0.05(-1.99%)
Nov 22, 2010 2.470 2.600 2.430 2.561 193,405 +0.12(+4.96%)
Nov 19, 2010 2.400 2.450 2.370 2.440 97,650 +0.00(+0.00%)
Nov 18, 2010 2.160 2.450 2.160 2.440 233,685 +0.28(+12.96%)
Nov 17, 2010 2.180 2.230 2.100 2.160 46,604 +0.02(+0.98%)
Nov 16, 2010 2.070 2.180 2.050 2.139 96,836 +0.04(+1.86%)
Nov 15, 2010 2.070 2.176 2.070 2.100 64,598 +0.03(+1.45%)
Nov 12, 2010 2.340 2.400 1.950 2.070 382,026 -0.31(-13.03%)
Nov 11, 2010 2.410 2.410 2.250 2.380 291,763 -0.07(-2.86%)
Nov 10, 2010 2.370 2.560 2.370 2.450 182,024 +0.05(+2.08%)
Nov 09, 2010 2.850 3.100 2.350 2.400 830,639 -0.33(-12.09%)
Nov 08, 2010 2.530 2.780 2.521 2.730 265,745 +0.16(+6.23%)
Nov 05, 2010 2.380 2.650 2.270 2.570 161,347 +0.15(+6.20%)
Nov 04, 2010 2.360 2.500 2.270 2.420 120,032 +0.03(+1.26%)
Nov 03, 2010 2.420 2.420 2.310 2.390 133,723 -0.07(-2.84%)
Nov 02, 2010 2.250 2.520 2.240 2.460 1,067,866 +0.21(+9.33%)
Nov 01, 2010 2.000 2.250 1.990 2.250 371,686 +0.25(+12.50%)
Oct 29, 2010 1.930 2.080 1.930 2.000 46,441 -0.00(-0.05%)
Oct 28, 2010 2.025 2.069 1.980 2.001 36,702 -0.04(-1.91%)
Oct 27, 2010 1.950 2.100 1.920 2.040 73,815 +0.07(+3.55%)
Oct 25, 2010 2.010 2.030 1.960 1.970 29,910 -0.07(-3.43%)
Oct 22, 2010 1.912 2.040 1.860 2.040 107,745 +0.12(+6.25%)
Oct 21, 2010 1.950 2.000 1.900 1.920 48,077 -0.09(-4.48%)
Oct 20, 2010 1.970 2.040 1.960 2.010 80,344 +0.00(+0.00%)
Oct 19, 2010 2.100 2.100 1.900 2.010 176,467 -0.09(-4.29%)
Oct 18, 2010 2.200 2.200 2.060 2.100 48,531 +0.01(+0.48%)
Oct 15, 2010 2.040 2.120 1.980 2.090 121,936 +0.01(+0.49%)
Oct 14, 2010 2.130 2.220 1.930 2.080 252,046 -0.04(-1.89%)
Oct 13, 2010 2.090 2.180 1.980 2.120 288,037 +0.07(+3.41%)
Oct 12, 2010 1.980 2.100 1.910 2.050 323,588 -0.03(-1.44%)
Oct 11, 2010 1.880 2.100 1.840 2.080 461,935 +0.20(+10.64%)
Oct 08, 2010 1.850 1.940 1.760 1.880 481,689 +0.13(+7.43%)
Oct 07, 2010 1.590 1.780 1.500 1.750 452,754 +0.16(+10.06%)
Oct 06, 2010 1.490 1.590 1.470 1.590 347,881 +0.23(+16.91%)
Oct 05, 2010 1.440 1.440 1.320 1.360 120,739 -0.05(-3.55%)
Oct 04, 2010 1.450 1.450 1.360 1.410 97,719 -0.04(-2.76%)
Oct 01, 2010 1.250 1.490 1.250 1.450 143,340 -0.12(-7.64%)
Sep 30, 2010 1.550 1.580 1.400 1.570 410,506 +0.06(+3.97%)
Sep 29, 2010 1.500 1.940 1.430 1.510 1,355,605 +0.43(+39.81%)
Sep 28, 2010 0.9500 1.220 0.9280 1.080 205,745 +0.19(+21.48%)
Sep 27, 2010 0.8500 0.9000 0.8500 0.8890 121,562 +0.05(+5.83%)
Sep 24, 2010 0.8400 0.8600 0.8200 0.8400 59,573 -0.02(-2.33%)
Sep 23, 2010 0.8600 0.9200 0.8100 0.8600 141,750 -0.02(-2.27%)
Sep 22, 2010 0.8900 0.9600 0.8698 0.8800 55,416 -0.01(-1.12%)
Sep 21, 2010 0.9200 0.9200 0.8900 0.8900 180,200 -0.07(-7.29%)
Sep 20, 2010 0.9600 0.9800 0.9400 0.9600 54,839 -0.04(-4.00%)
Sep 17, 2010 0.9500 1.000 0.9500 1.000 63,351 +0.11(+12.01%)
Sep 15, 2010 0.8400 0.9600 0.8400 0.8928 96,034 +0.01(+1.45%)
Sep 14, 2010 0.8500 0.9100 0.8400 0.8800 35,503 +0.00(+0.00%)
Sep 13, 2010 0.8200 0.9000 0.8200 0.8800 25,900 +0.00(+0.00%)
Sep 10, 2010 0.8500 0.8800 0.8500 0.8800 38,948 +0.00(+0.00%)
Sep 09, 2010 0.8500 0.8900 0.8221 0.8800 21,830 +0.00(+0.03%)
Sep 08, 2010 0.8953 0.9499 0.8000 0.8797 49,432 -0.01(-1.16%)
Sep 07, 2010 0.9650 0.9650 0.8900 0.8900 31,931 -0.07(-7.29%)
Sep 03, 2010 0.9320 0.9900 0.9207 0.9600 39,509 -0.03(-3.03%)
Sep 02, 2010 1.010 1.010 0.9700 0.9900 5,243 +0.02(+2.06%)
Sep 01, 2010 0.9700 1.000 0.9500 0.9700 52,334 +0.01(+1.25%)
Aug 31, 2010 1.000 1.000 0.8900 0.9580 59,292 +0.07(+7.64%)
Aug 30, 2010 0.8300 0.8999 0.8300 0.8900 25,560 -0.02(-2.20%)
Aug 27, 2010 0.9600 0.9600 0.7100 0.9100 122,681 -0.06(-6.67%)
Aug 26, 2010 1.000 1.040 0.9750 0.9750 2,064 -0.01(-0.51%)
Aug 25, 2010 0.9900 1.020 0.9600 0.9800 17,380 -0.04(-3.92%)
Aug 24, 2010 0.9900 1.040 0.9520 1.020 28,490 +0.03(+3.03%)
Aug 23, 2010 1.010 1.020 0.9900 0.9900 11,915 -0.04(-3.88%)
Aug 20, 2010 0.9900 1.040 0.9900 1.030 16,925 +0.00(+0.00%)
Aug 19, 2010 1.000 1.040 0.9800 1.030 21,573 +0.03(+3.00%)
Aug 18, 2010 1.000 1.000 0.9950 1.000 18,342 +0.00(+0.00%)
Aug 17, 2010 0.9801 1.000 0.9800 1.000 4,179 +0.00(+0.01%)
Aug 16, 2010 1.000 1.000 0.9800 0.9999 27,144 -0.02(-1.97%)
Aug 13, 2010 0.9900 1.050 0.9900 1.020 19,321 -0.02(-1.92%)
Aug 12, 2010 1.000 1.040 0.9600 1.040 46,516 -0.01(-0.95%)
Aug 11, 2010 1.000 1.050 1.000 1.050 58,241 -0.01(-0.94%)
Aug 10, 2010 1.030 1.090 1.025 1.060 20,574 +0.00(+0.00%)
Aug 09, 2010 1.050 1.060 1.010 1.060 24,779 +0.00(+0.00%)
Aug 06, 2010 1.090 1.110 1.030 1.060 75,769 -0.03(-2.74%)
Aug 05, 2010 1.090 1.090 1.043 1.090 50,581 +0.04(+3.80%)
Aug 04, 2010 1.070 1.090 1.010 1.050 78,694 +0.05(+5.00%)
Aug 03, 2010 1.000 1.040 1.000 1.000 21,711 +0.00(+0.00%)
Aug 02, 2010 1.010 1.040 0.9900 1.000 55,150 -0.01(-0.99%)
Jul 30, 2010 1.090 1.090 0.9500 1.010 78,133 -0.08(-7.34%)
Jul 29, 2010 1.090 1.090 1.060 1.090 21,700 +0.00(+0.00%)
Jul 28, 2010 1.080 1.090 1.050 1.090 48,491 +0.01(+0.93%)
Jul 27, 2010 1.060 1.080 1.050 1.080 36,907 +0.02(+1.89%)
Jul 26, 2010 1.150 1.160 0.8601 1.060 150,818 -0.07(-6.19%)
Jul 23, 2010 1.150 1.180 1.100 1.130 26,719 -0.02(-1.74%)
Jul 22, 2010 1.170 1.170 1.110 1.150 13,350 +0.00(+0.00%)
Jul 21, 2010 1.190 1.190 1.140 1.150 15,215 -0.04(-3.36%)
Jul 20, 2010 1.130 1.190 1.120 1.190 11,961 -0.01(-0.83%)
Jul 19, 2010 1.170 1.200 1.150 1.200 8,055 +0.00(+0.08%)
Jul 16, 2010 1.196 1.210 1.140 1.199 11,340 -0.02(-1.48%)
Jul 15, 2010 1.200 1.219 1.150 1.217 22,725 -0.02(-1.70%)
Jul 14, 2010 1.200 1.240 1.180 1.238 12,587 -0.00(-0.08%)
Jul 13, 2010 1.220 1.240 1.190 1.239 19,666 +0.02(+1.56%)
Jul 12, 2010 1.200 1.220 1.156 1.220 20,290 +0.02(+1.67%)
Jul 09, 2010 1.246 1.246 1.150 1.200 14,210 -0.02(-1.64%)
Jul 08, 2010 1.200 1.250 1.080 1.220 36,388 +0.05(+4.27%)
Jul 07, 2010 1.140 1.180 1.140 1.170 31,552 +0.01(+0.86%)
Jul 06, 2010 1.180 1.240 1.120 1.160 35,148 -0.04(-3.33%)
Jul 02, 2010 1.161 1.230 1.150 1.200 30,400 -0.05(-4.00%)
Jul 01, 2010 1.250 1.251 1.150 1.250 31,834 +0.00(+0.00%)
Jun 30, 2010 1.150 1.290 1.070 1.250 48,562 +0.07(+6.02%)
Jun 29, 2010 1.200 1.200 1.149 1.179 45,274 +0.02(+1.64%)
Jun 25, 2010 1.200 1.200 1.160 1.160 59,697 -0.04(-3.33%)
Jun 24, 2010 1.310 1.310 1.198 1.200 35,479 -0.08(-6.26%)
Jun 23, 2010 1.250 1.300 1.230 1.280 46,967 +0.05(+4.07%)
Jun 22, 2010 1.240 1.260 1.200 1.230 7,472 -0.01(-0.81%)
Jun 21, 2010 1.240 1.290 1.240 1.240 13,498 -0.04(-3.13%)
Jun 18, 2010 1.220 1.300 1.220 1.280 28,797 +0.01(+0.79%)
Jun 17, 2010 1.230 1.290 1.230 1.270 7,700 +0.04(+3.25%)
Jun 16, 2010 1.230 1.280 1.210 1.230 15,525 -0.01(-0.81%)
Jun 15, 2010 1.290 1.290 1.190 1.240 33,448 -0.05(-3.88%)
Jun 14, 2010 1.310 1.310 1.240 1.290 15,612 -0.03(-2.20%)
Jun 11, 2010 1.280 1.329 1.260 1.319 34,673 +0.02(+1.46%)
Jun 10, 2010 1.260 1.300 1.260 1.300 27,512 +0.02(+1.56%)
Jun 09, 2010 1.250 1.300 1.190 1.280 58,563 +0.01(+0.87%)
Jun 08, 2010 1.390 1.400 1.210 1.269 80,322 -0.11(-7.98%)
Jun 07, 2010 1.415 1.420 1.350 1.379 39,937 -0.03(-2.20%)
Jun 04, 2010 1.400 1.410 1.350 1.410 65,341 -0.06(-4.08%)
Jun 03, 2010 1.460 1.490 1.410 1.470 7,970 +0.04(+2.80%)
Jun 02, 2010 1.360 1.469 1.360 1.430 12,213 +0.06(+4.38%)
Jun 01, 2010 1.380 1.430 1.350 1.370 16,119 +0.02(+1.48%)
May 28, 2010 1.440 1.500 1.350 1.350 47,058 -0.09(-6.25%)
May 27, 2010 1.462 1.470 1.370 1.440 76,288 +0.00(+0.00%)
May 26, 2010 1.430 1.500 1.415 1.440 36,393 +0.04(+2.86%)
May 25, 2010 1.440 1.450 1.350 1.400 68,397 -0.09(-6.04%)
May 24, 2010 1.620 1.620 1.400 1.490 64,977 -0.06(-3.87%)
May 21, 2010 1.512 1.580 1.500 1.550 17,467 +0.00(+0.00%)
May 20, 2010 1.600 1.600 1.510 1.550 66,024 -0.07(-4.32%)
May 19, 2010 1.690 1.690 1.550 1.620 47,609 -0.06(-3.57%)
May 18, 2010 1.670 1.680 1.620 1.680 12,785 -0.01(-0.59%)
May 17, 2010 1.610 1.730 1.610 1.690 86,320 +0.05(+3.05%)
May 14, 2010 1.620 1.670 1.600 1.640 27,304 -0.01(-0.61%)
May 13, 2010 1.570 1.680 1.570 1.650 26,486 +0.08(+5.10%)
May 12, 2010 1.560 1.610 1.560 1.570 30,595 -0.03(-1.88%)
May 11, 2010 1.592 1.620 1.464 1.600 12,724 -0.02(-1.17%)
May 10, 2010 1.570 1.690 1.500 1.619 75,360 +0.05(+3.12%)
May 07, 2010 1.540 1.650 1.500 1.570 47,611 -0.01(-0.63%)
May 06, 2010 1.570 1.680 1.450 1.580 109,187 +0.01(+0.64%)
May 05, 2010 1.680 1.700 1.530 1.570 85,338 -0.16(-9.24%)
May 04, 2010 1.770 1.770 1.650 1.730 89,941 +0.03(+1.76%)
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.