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 28, 2017 1.530 1.630 1.510 1.590 28,372 +0.07(+4.61%)
Apr 27, 2017 1.560 1.572 1.520 1.520 60,188 -0.04(-2.56%)
Apr 26, 2017 1.550 1.640 1.550 1.560 23,722 -0.01(-0.64%)
Apr 25, 2017 1.560 1.570 1.500 1.570 50,469 +0.06(+3.97%)
Apr 24, 2017 1.310 1.550 1.310 1.510 188,429 +0.20(+15.27%)
Apr 21, 2017 1.350 1.370 1.300 1.310 61,972 -0.03(-2.24%)
Apr 20, 2017 1.320 1.380 1.320 1.340 40,843 +0.03(+2.29%)
Apr 19, 2017 1.400 1.470 1.310 1.310 66,475 -0.07(-5.07%)
Apr 18, 2017 1.420 1.435 1.380 1.380 18,379 -0.05(-3.50%)
Apr 17, 2017 1.480 1.480 1.402 1.430 16,434 -0.04(-2.72%)
Apr 13, 2017 1.410 1.470 1.410 1.470 39,945 +0.02(+1.38%)
Apr 12, 2017 1.420 1.450 1.400 1.450 14,590 +0.03(+2.11%)
Apr 11, 2017 1.470 1.518 1.390 1.420 39,099 -0.10(-6.58%)
Apr 10, 2017 1.440 1.520 1.440 1.520 2,950 +0.08(+5.56%)
Apr 07, 2017 1.420 1.440 1.380 1.440 38,707 +0.04(+2.86%)
Apr 06, 2017 1.470 1.470 1.390 1.400 23,559 +0.00(+0.00%)
Apr 05, 2017 1.420 1.450 1.400 1.400 47,808 -0.01(-0.71%)
Apr 04, 2017 1.420 1.505 1.410 1.410 9,816 -0.01(-0.70%)
Apr 03, 2017 1.530 1.554 1.420 1.420 30,766 -0.09(-5.96%)
Mar 31, 2017 1.580 1.580 1.510 1.510 3,066 +0.00(+0.00%)
Mar 30, 2017 1.520 1.600 1.510 1.510 17,530 -0.01(-0.66%)
Mar 29, 2017 1.470 1.570 1.460 1.520 81,276 +0.06(+4.11%)
Mar 28, 2017 1.485 1.496 1.460 1.460 21,123 -0.04(-2.67%)
Mar 27, 2017 1.480 1.519 1.460 1.500 24,132 +0.03(+2.04%)
Mar 24, 2017 1.540 1.540 1.460 1.470 13,639 -0.05(-3.29%)
Mar 23, 2017 1.510 1.530 1.500 1.520 13,844 -0.01(-0.65%)
Mar 22, 2017 1.530 1.570 1.460 1.530 29,157 +0.03(+2.00%)
Mar 21, 2017 1.590 1.590 1.470 1.500 55,428 -0.06(-3.85%)
Mar 20, 2017 1.563 1.570 1.550 1.560 2,298 -0.01(-0.64%)
Mar 17, 2017 1.580 1.600 1.570 1.570 10,608 -0.02(-1.26%)
Mar 16, 2017 1.550 1.600 1.550 1.590 32,933 +0.02(+1.27%)
Mar 15, 2017 1.610 1.630 1.570 1.570 31,009 -0.01(-0.63%)
Mar 14, 2017 1.570 1.640 1.550 1.580 22,208 -0.02(-1.25%)
Mar 13, 2017 1.560 1.601 1.558 1.600 11,358 +0.04(+2.56%)
Mar 10, 2017 1.600 1.600 1.560 1.560 12,647 -0.04(-2.50%)
Mar 09, 2017 1.600 1.600 1.560 1.600 19,349 +0.01(+0.63%)
Mar 08, 2017 1.570 1.600 1.550 1.590 24,715 +0.03(+1.92%)
Mar 07, 2017 1.550 1.587 1.550 1.560 20,617 -0.02(-1.27%)
Mar 06, 2017 1.600 1.600 1.550 1.580 39,909 -0.04(-2.47%)
Mar 03, 2017 1.603 1.620 1.590 1.620 16,675 +0.02(+1.25%)
Mar 02, 2017 1.610 1.660 1.600 1.600 53,862 -0.05(-3.03%)
Mar 01, 2017 1.610 1.689 1.610 1.650 24,640 +0.06(+3.77%)
Feb 28, 2017 1.660 1.660 1.590 1.590 47,531 -0.08(-4.79%)
Feb 27, 2017 1.630 1.690 1.610 1.670 13,891 +0.04(+2.45%)
Feb 24, 2017 1.590 1.664 1.590 1.630 23,944 +0.02(+1.24%)
Feb 23, 2017 1.610 1.700 1.600 1.610 42,925 -0.01(-0.62%)
Feb 22, 2017 1.680 1.740 1.610 1.620 70,931 -0.04(-2.41%)
Feb 21, 2017 1.720 1.720 1.625 1.660 71,014 -0.03(-1.78%)
Feb 17, 2017 1.690 1.690 1.690 0 +0.10(+6.29%)
Feb 16, 2017 1.651 1.660 1.590 1.590 16,834 -0.07(-4.22%)
Feb 15, 2017 1.590 1.710 1.590 1.660 108,740 +0.06(+3.75%)
Feb 14, 2017 1.620 1.629 1.596 1.600 49,578 -0.02(-1.23%)
Feb 13, 2017 1.650 1.650 1.620 1.620 44,823 -0.04(-2.41%)
Feb 10, 2017 1.750 1.770 1.630 1.660 73,890 -0.09(-5.14%)
Feb 09, 2017 1.610 1.850 1.610 1.750 189,370 +0.13(+8.02%)
Feb 08, 2017 1.670 1.700 1.600 1.620 18,331 -0.04(-2.41%)
Feb 07, 2017 1.707 1.750 1.650 1.660 43,218 +0.00(+0.00%)
Feb 06, 2017 1.550 1.700 1.540 1.660 90,883 +0.11(+7.10%)
Feb 03, 2017 1.500 1.589 1.500 1.550 14,243 -0.02(-1.27%)
Feb 02, 2017 1.540 1.590 1.480 1.570 15,399 -0.03(-1.88%)
Feb 01, 2017 1.480 1.600 1.461 1.600 57,741 +0.12(+8.11%)
Jan 31, 2017 1.540 1.570 1.430 1.480 104,313 -0.07(-4.52%)
Jan 30, 2017 1.510 1.570 1.510 1.550 50,884 -0.04(-2.52%)
Jan 27, 2017 1.640 1.640 1.520 1.590 99,812 -0.05(-3.05%)
Jan 26, 2017 1.650 1.720 1.630 1.640 31,792 +0.02(+1.23%)
Jan 25, 2017 1.740 1.740 1.620 1.620 27,441 -0.13(-7.43%)
Jan 24, 2017 1.670 1.750 1.624 1.750 46,231 +0.01(+0.57%)
Jan 23, 2017 1.750 1.750 1.700 1.740 9,026 +0.00(+0.00%)
Jan 20, 2017 1.690 1.750 1.630 1.740 77,810 +0.05(+2.96%)
Jan 19, 2017 1.610 1.710 1.550 1.690 55,264 +0.08(+4.97%)
Jan 18, 2017 1.640 1.661 1.610 1.610 29,320 -0.03(-1.83%)
Jan 17, 2017 1.640 1.670 1.640 1.640 8,571 -0.02(-1.20%)
Jan 13, 2017 1.660 1.660 1.660 0 +0.01(+0.61%)
Jan 12, 2017 1.650 1.680 1.650 1.650 17,617 -0.01(-0.60%)
Jan 11, 2017 1.640 1.680 1.640 1.660 21,755 +0.00(+0.00%)
Jan 10, 2017 1.640 1.660 1.640 1.660 33,574 +0.04(+2.47%)
Jan 09, 2017 1.650 1.660 1.610 1.620 39,349 -0.03(-1.82%)
Jan 06, 2017 1.691 1.710 1.610 1.650 21,231 -0.06(-3.51%)
Jan 05, 2017 1.650 1.750 1.650 1.710 85,703 +0.06(+3.64%)
Jan 04, 2017 1.670 1.720 1.650 1.650 14,786 -0.04(-2.15%)
Jan 03, 2017 1.720 1.720 1.680 1.686 7,577 -0.02(-1.39%)
Dec 30, 2016 1.710 1.710 1.710 0 -0.02(-1.16%)
Dec 29, 2016 1.710 1.745 1.680 1.730 22,026 +0.01(+0.58%)
Dec 28, 2016 1.715 1.730 1.710 1.720 21,810 +0.00(+0.00%)
Dec 27, 2016 1.700 1.815 1.650 1.720 46,986 +0.01(+0.58%)
Dec 23, 2016 1.710 1.710 1.710 0 -0.03(-1.72%)
Dec 22, 2016 1.769 1.769 1.713 1.740 5,123 -0.02(-1.14%)
Dec 21, 2016 1.830 1.830 1.720 1.760 23,937 +0.01(+0.57%)
Dec 20, 2016 1.790 1.790 1.680 1.750 6,827 -0.02(-1.13%)
Dec 19, 2016 1.780 1.796 1.670 1.770 27,176 +0.02(+1.14%)
Dec 16, 2016 1.750 1.760 1.713 1.750 10,330 +0.00(+0.00%)
Dec 15, 2016 1.700 1.750 1.660 1.750 45,552 +0.08(+4.79%)
Dec 14, 2016 1.770 1.770 1.670 1.670 13,044 -0.07(-4.02%)
Dec 13, 2016 1.660 1.750 1.660 1.740 22,239 +0.08(+4.81%)
Dec 12, 2016 1.710 1.711 1.660 1.660 12,091 -0.04(-2.35%)
Dec 09, 2016 1.690 1.700 1.680 1.700 14,869 +0.04(+2.40%)
Dec 08, 2016 1.740 1.780 1.650 1.660 27,384 -0.11(-6.21%)
Dec 07, 2016 1.720 1.790 1.720 1.770 9,265 +0.05(+2.91%)
Dec 06, 2016 1.730 1.760 1.720 1.720 5,524 +0.00(+0.00%)
Dec 05, 2016 1.720 1.760 1.720 1.720 11,287 -0.03(-1.71%)
Dec 02, 2016 1.830 1.830 1.720 1.750 13,139 +0.00(+0.00%)
Dec 01, 2016 1.770 1.780 1.740 1.750 12,104 -0.03(-1.69%)
Nov 30, 2016 1.830 1.850 1.730 1.780 23,341 -0.02(-1.11%)
Nov 29, 2016 1.820 1.860 1.800 1.800 8,676 -0.06(-3.23%)
Nov 28, 2016 1.880 1.901 1.800 1.860 48,535 -0.02(-1.06%)
Nov 25, 2016 1.870 1.892 1.800 1.880 5,956 +0.01(+0.53%)
Nov 23, 2016 1.870 1.870 1.870 0 -0.06(-3.11%)
Nov 22, 2016 1.850 1.950 1.850 1.930 29,379 +0.08(+4.32%)
Nov 21, 2016 1.850 1.900 1.823 1.850 60,408 -0.03(-1.45%)
Nov 18, 2016 1.810 1.880 1.780 1.877 24,685 +0.06(+3.14%)
Nov 17, 2016 1.880 1.896 1.820 1.820 33,920 -0.04(-2.15%)
Nov 16, 2016 1.860 1.897 1.850 1.860 20,962 +0.00(+0.00%)
Nov 15, 2016 1.780 1.950 1.780 1.860 37,591 +0.03(+1.64%)
Nov 14, 2016 1.720 1.840 1.720 1.830 290,186 +0.11(+6.40%)
Nov 11, 2016 1.738 1.738 1.720 1.720 13,068 +0.00(+0.00%)
Nov 10, 2016 1.720 1.730 1.670 1.720 19,957 +0.02(+1.18%)
Nov 09, 2016 1.590 1.700 1.590 1.700 25,704 +0.08(+4.94%)
Nov 08, 2016 1.620 1.720 1.600 1.620 43,604 -0.02(-1.22%)
Nov 07, 2016 1.690 1.730 1.680 1.640 18,339 +0.00(+0.00%)
Nov 04, 2016 1.670 1.697 1.640 1.640 34,826 -0.03(-1.80%)
Nov 03, 2016 1.680 1.700 1.630 1.670 67,715 -0.03(-1.76%)
Nov 02, 2016 1.740 1.740 1.688 1.700 18,271 -0.04(-2.30%)
Nov 01, 2016 1.700 1.790 1.670 1.740 99,831 +0.00(+0.00%)
Oct 31, 2016 1.749 1.749 1.700 1.740 14,605 +0.03(+1.75%)
Oct 28, 2016 1.660 1.740 1.657 1.710 14,921 +0.04(+2.40%)
Oct 27, 2016 1.680 1.700 1.630 1.670 15,837 +0.00(+0.00%)
Oct 26, 2016 1.610 1.690 1.600 1.670 22,400 +0.07(+4.37%)
Oct 25, 2016 1.660 1.660 1.600 1.600 20,031 -0.08(-4.76%)
Oct 24, 2016 1.750 1.750 1.620 1.680 12,171 +0.03(+1.82%)
Oct 21, 2016 1.660 1.660 1.640 1.650 18,135 +0.01(+0.61%)
Oct 20, 2016 1.740 1.740 1.630 1.640 51,327 -0.05(-2.96%)
Oct 19, 2016 1.730 1.730 1.690 1.690 7,588 -0.01(-0.59%)
Oct 18, 2016 1.690 1.725 1.690 1.700 9,425 +0.00(+0.00%)
Oct 17, 2016 1.750 1.800 1.690 1.700 17,086 -0.06(-3.41%)
Oct 14, 2016 1.720 1.760 1.690 1.760 5,318 +0.06(+3.53%)
Oct 13, 2016 1.702 1.740 1.680 1.700 16,926 +0.00(+0.00%)
Oct 12, 2016 1.750 1.750 1.680 1.700 13,732 -0.02(-1.16%)
Oct 11, 2016 1.710 1.720 1.700 1.720 934 -0.04(-2.27%)
Oct 10, 2016 1.710 1.770 1.685 1.760 30,774 +0.04(+2.33%)
Oct 07, 2016 1.660 1.720 1.650 1.720 55,180 +0.07(+4.24%)
Oct 06, 2016 1.647 1.660 1.580 1.650 122,673 +0.02(+1.23%)
Oct 05, 2016 1.750 1.800 1.580 1.630 186,162 -0.14(-7.91%)
Oct 04, 2016 1.800 1.805 1.770 1.770 42,618 -0.05(-2.75%)
Oct 03, 2016 1.850 1.875 1.810 1.820 41,351 -0.05(-2.67%)
Sep 30, 2016 1.920 1.970 1.820 1.870 15,488 -0.02(-1.06%)
Sep 29, 2016 1.860 1.890 1.860 1.890 1,749 +0.00(+0.00%)
Sep 28, 2016 1.920 1.920 1.830 1.890 48,299 -0.02(-1.05%)
Sep 27, 2016 1.940 1.940 1.900 1.910 14,563 -0.02(-1.03%)
Sep 26, 2016 1.960 1.960 1.928 1.930 1,335 -0.02(-1.03%)
Sep 23, 2016 1.890 1.980 1.890 1.950 28,251 +0.06(+3.17%)
Sep 22, 2016 1.920 1.942 1.880 1.890 59,130 -0.01(-0.53%)
Sep 21, 2016 1.890 1.960 1.880 1.900 3,203 +0.01(+0.53%)
Sep 20, 2016 1.880 1.910 1.880 1.890 6,826 -0.03(-1.56%)
Sep 19, 2016 1.880 1.921 1.880 1.920 12,906 +0.05(+2.67%)
Sep 16, 2016 1.900 2.000 1.860 1.870 65,302 -0.08(-4.10%)
Sep 15, 2016 1.960 1.960 1.900 1.950 31,409 -0.01(-0.51%)
Sep 14, 2016 1.880 1.960 1.880 1.960 22,419 +0.05(+2.62%)
Sep 13, 2016 1.900 1.950 1.890 1.910 20,428 -0.03(-1.55%)
Sep 12, 2016 1.882 1.950 1.870 1.940 23,295 +0.08(+4.30%)
Sep 09, 2016 1.910 2.000 1.850 1.860 52,226 -0.12(-6.06%)
Sep 08, 2016 1.940 1.990 1.890 1.980 21,090 +0.06(+3.13%)
Sep 07, 2016 1.950 2.000 1.890 1.920 80,385 -0.03(-1.54%)
Sep 06, 2016 1.820 1.962 1.820 1.950 56,790 +0.12(+6.56%)
Sep 02, 2016 1.850 1.830 1.830 1.830 13,900 -0.02(-1.08%)
Sep 01, 2016 1.904 1.905 1.830 1.850 13,145 -0.03(-1.60%)
Aug 31, 2016 1.920 1.930 1.820 1.880 24,000 +0.02(+1.08%)
Aug 30, 2016 1.890 1.907 1.850 1.860 22,749 -0.02(-1.06%)
Aug 29, 2016 1.880 1.937 1.810 1.880 66,122 +0.01(+0.53%)
Aug 26, 2016 1.930 1.950 1.820 1.870 57,739 -0.03(-1.58%)
Aug 25, 2016 1.910 1.920 1.850 1.900 2,282 +0.04(+2.15%)
Aug 24, 2016 1.856 1.900 1.763 1.860 88,429 +0.00(+0.00%)
Aug 23, 2016 1.810 1.950 1.810 1.860 164,933 +0.04(+2.20%)
Aug 22, 2016 1.820 1.852 1.820 1.820 15,406 -0.03(-1.62%)
Aug 19, 2016 1.870 1.900 1.830 1.850 21,246 +0.01(+0.54%)
Aug 18, 2016 1.880 1.880 1.820 1.840 182,559 -0.04(-2.13%)
Aug 17, 2016 1.871 1.980 1.860 1.880 50,370 -0.01(-0.53%)
Aug 16, 2016 1.880 1.890 1.870 1.890 8,003 +0.01(+0.69%)
Aug 15, 2016 1.890 1.900 1.870 1.877 15,788 -0.01(-0.77%)
Aug 12, 2016 1.880 1.920 1.850 1.892 65,100 -0.01(-0.44%)
Aug 11, 2016 1.920 1.970 1.850 1.900 17,534 -0.02(-1.04%)
Aug 10, 2016 1.930 2.010 1.890 1.920 50,866 +0.03(+1.59%)
Aug 09, 2016 1.900 2.040 1.870 1.890 91,989 -0.02(-1.05%)
Aug 08, 2016 1.950 1.950 1.890 1.910 26,882 -0.01(-0.52%)
Aug 05, 2016 1.880 1.950 1.820 1.920 30,554 +0.04(+2.13%)
Aug 04, 2016 1.920 1.956 1.730 1.880 183,525 -0.06(-3.09%)
Aug 03, 2016 1.960 2.100 1.910 1.940 37,815 -0.08(-3.96%)
Aug 02, 2016 2.000 2.040 1.930 2.020 23,174 +0.03(+1.51%)
Aug 01, 2016 2.010 2.020 1.960 1.990 31,061 +0.01(+0.51%)
Jul 29, 2016 1.910 1.990 1.910 1.980 13,041 +0.02(+1.02%)
Jul 28, 2016 1.960 2.000 1.930 1.960 20,195 +0.03(+1.55%)
Jul 27, 2016 1.975 2.000 1.920 1.930 10,664 -0.03(-1.53%)
Jul 26, 2016 1.990 2.030 1.950 1.960 73,670 -0.02(-1.01%)
Jul 25, 2016 1.980 1.985 1.930 1.980 23,357 +0.01(+0.51%)
Jul 22, 2016 2.000 2.040 1.970 1.970 317,143 -0.04(-1.99%)
Jul 21, 2016 1.960 2.010 1.954 2.010 28,530 +0.06(+3.02%)
Jul 20, 2016 2.010 2.010 1.910 1.951 38,486 -0.04(-1.95%)
Jul 19, 2016 2.000 2.070 1.960 1.990 22,889 -0.01(-0.50%)
Jul 18, 2016 2.080 2.177 1.950 2.000 411,164 +0.08(+4.17%)
Jul 15, 2016 1.895 1.920 1.850 1.920 91,992 +0.03(+1.59%)
Jul 14, 2016 1.840 1.890 1.800 1.890 14,213 +0.04(+2.16%)
Jul 13, 2016 1.820 1.850 1.800 1.850 22,402 +0.02(+1.09%)
Jul 12, 2016 1.840 1.840 1.800 1.830 25,795 -0.01(-0.54%)
Jul 11, 2016 1.840 1.840 1.790 1.840 34,453 -0.01(-0.54%)
Jul 08, 2016 1.660 1.740 1.740 1.850 97,823 +0.11(+6.32%)
Jul 07, 2016 1.750 1.760 1.620 1.740 90,772 -0.05(-2.79%)
Jul 05, 2016 1.750 1.795 1.730 1.790 25,991 +0.01(+0.42%)
Jul 01, 2016 1.790 1.783 1.783 1.783 4,900 -0.01(-0.41%)
Jun 30, 2016 1.790 1.830 1.720 1.790 17,253 -0.01(-0.56%)
Jun 29, 2016 1.700 1.820 1.700 1.800 22,206 +0.01(+0.56%)
Jun 28, 2016 1.750 1.800 1.670 1.790 69,868 +0.06(+3.47%)
Jun 27, 2016 1.770 1.826 1.700 1.730 41,533 -0.06(-3.35%)
Jun 24, 2016 1.810 1.870 1.750 1.790 51,633 -0.06(-3.24%)
Jun 23, 2016 1.840 1.940 1.765 1.850 82,817 +0.02(+1.09%)
Jun 22, 2016 1.750 1.840 1.750 1.830 20,549 +0.09(+5.17%)
Jun 21, 2016 1.790 1.840 1.740 1.740 12,228 -0.07(-3.87%)
Jun 20, 2016 1.810 1.840 1.790 1.810 50,166 +0.00(+0.00%)
Jun 17, 2016 1.800 1.810 1.800 1.810 13,253 +0.04(+2.26%)
Jun 16, 2016 1.790 1.810 1.720 1.770 91,817 -0.03(-1.67%)
Jun 15, 2016 1.850 1.870 1.780 1.800 16,453 -0.05(-2.70%)
Jun 14, 2016 1.800 1.880 1.800 1.850 15,585 +0.02(+1.09%)
Jun 13, 2016 1.820 1.840 1.800 1.830 24,277 +0.01(+0.55%)
Jun 10, 2016 1.845 1.855 1.810 1.820 1,969 -0.02(-1.09%)
Jun 09, 2016 1.840 1.850 1.800 1.840 16,057 -0.01(-0.54%)
Jun 08, 2016 1.830 1.870 1.830 1.850 25,739 +0.03(+1.65%)
Jun 07, 2016 1.810 1.860 1.810 1.820 223,249 +0.03(+1.68%)
Jun 06, 2016 1.774 1.844 1.768 1.790 29,668 +0.02(+1.13%)
Jun 03, 2016 1.762 1.780 1.750 1.770 10,614 +0.01(+0.57%)
Jun 02, 2016 1.770 1.790 1.760 1.760 13,598 -0.02(-1.12%)
Jun 01, 2016 1.710 1.780 1.710 1.780 22,646 +0.03(+2.00%)
May 31, 2016 1.710 1.767 1.710 1.745 13,132 +0.04(+2.05%)
May 27, 2016 1.700 1.710 1.710 1.710 31,500 +0.01(+0.59%)
May 26, 2016 1.660 1.700 1.610 1.700 23,013 +0.08(+4.94%)
May 25, 2016 1.610 1.720 1.610 1.620 26,116 -0.02(-1.22%)
May 24, 2016 1.680 1.699 1.610 1.640 25,626 -0.03(-1.80%)
May 23, 2016 1.710 1.750 1.660 1.670 17,957 -0.04(-2.34%)
May 20, 2016 1.710 1.765 1.710 1.710 6,898 -0.01(-0.58%)
May 19, 2016 1.720 1.770 1.720 1.720 29,559 -0.02(-1.15%)
May 18, 2016 1.730 1.830 1.710 1.740 172,115 -0.06(-3.33%)
May 17, 2016 1.820 1.830 1.710 1.800 22,177 -0.01(-0.55%)
May 16, 2016 1.840 1.870 1.730 1.810 57,866 -0.03(-1.63%)
May 13, 2016 1.770 1.840 1.720 1.840 13,192 +0.09(+5.14%)
May 12, 2016 1.800 1.890 1.724 1.750 27,097 -0.02(-1.13%)
May 11, 2016 1.720 1.800 1.710 1.770 91,227 +0.01(+0.57%)
May 10, 2016 1.780 1.800 1.680 1.760 37,681 +0.01(+0.57%)
May 09, 2016 1.800 1.810 1.750 1.750 19,965 -0.05(-2.78%)
May 06, 2016 1.820 1.840 1.800 1.800 7,911 -0.04(-2.17%)
May 05, 2016 1.820 1.897 1.800 1.840 13,356 +0.06(+3.28%)
May 04, 2016 1.790 1.840 1.780 1.782 23,736 +0.00(+0.09%)
May 03, 2016 1.820 1.880 1.750 1.780 28,114 -0.03(-1.66%)
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.