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 30, 2018 2.350 2.410 2.310 2.340 10,903 -0.01(-0.43%)
Apr 27, 2018 2.310 2.390 2.300 2.350 7,175 +0.04(+1.73%)
Apr 26, 2018 2.350 2.375 2.290 2.310 18,205 -0.04(-1.70%)
Apr 25, 2018 2.340 2.380 2.340 2.350 36,955 +0.00(+0.00%)
Apr 24, 2018 2.350 2.381 2.280 2.350 64,179 -0.02(-0.84%)
Apr 23, 2018 2.400 2.400 2.350 2.370 34,456 -0.04(-1.66%)
Apr 20, 2018 2.410 2.430 2.390 2.410 40,667 +0.01(+0.42%)
Apr 19, 2018 2.420 2.450 2.290 2.400 139,299 -0.02(-0.83%)
Apr 18, 2018 2.430 2.460 2.420 2.420 26,904 -0.03(-1.22%)
Apr 17, 2018 2.410 2.450 2.400 2.450 44,650 +0.03(+1.24%)
Apr 16, 2018 2.401 2.448 2.380 2.420 33,550 +0.02(+0.83%)
Apr 13, 2018 2.400 2.420 2.370 2.400 48,146 +0.00(+0.00%)
Apr 12, 2018 2.390 2.435 2.290 2.400 43,527 +0.05(+2.13%)
Apr 11, 2018 2.310 2.360 2.290 2.350 48,703 +0.02(+0.86%)
Apr 10, 2018 2.290 2.358 2.290 2.330 42,679 +0.03(+1.30%)
Apr 09, 2018 2.240 2.320 2.240 2.300 60,116 +0.01(+0.44%)
Apr 06, 2018 2.260 2.290 2.200 2.290 25,378 +0.01(+0.44%)
Apr 05, 2018 2.230 2.290 2.220 2.280 40,729 +0.04(+1.79%)
Apr 04, 2018 2.200 2.240 2.190 2.240 14,955 +0.04(+1.82%)
Apr 03, 2018 2.250 2.260 2.177 2.200 30,046 -0.06(-2.65%)
Apr 02, 2018 2.310 2.370 2.210 2.260 14,468 -0.04(-1.74%)
Mar 29, 2018 2.300 2.300 2.300 0 +0.09(+4.07%)
Mar 28, 2018 2.270 2.280 2.210 2.210 28,607 -0.11(-4.74%)
Mar 27, 2018 2.270 2.340 2.270 2.320 43,946 +0.07(+3.11%)
Mar 26, 2018 2.240 2.310 2.180 2.250 25,051 +0.01(+0.45%)
Mar 23, 2018 2.170 2.260 2.160 2.240 23,738 +0.01(+0.45%)
Mar 22, 2018 2.220 2.266 2.160 2.230 13,142 -0.02(-0.67%)
Mar 21, 2018 2.220 2.295 2.200 2.245 40,709 +0.02(+0.67%)
Mar 20, 2018 2.210 2.310 2.200 2.230 19,529 +0.01(+0.45%)
Mar 19, 2018 2.250 2.270 2.201 2.220 62,574 -0.06(-2.63%)
Mar 16, 2018 2.270 2.320 2.250 2.280 22,051 +0.02(+0.88%)
Mar 15, 2018 2.240 2.280 2.170 2.260 43,966 +0.03(+1.35%)
Mar 14, 2018 2.290 2.290 2.190 2.230 27,826 -0.06(-2.62%)
Mar 13, 2018 2.320 2.320 2.271 2.290 18,205 -0.02(-0.87%)
Mar 12, 2018 2.340 2.393 2.260 2.310 70,705 +0.01(+0.43%)
Mar 09, 2018 2.190 2.300 2.190 2.300 53,723 +0.13(+5.99%)
Mar 08, 2018 2.210 2.250 2.160 2.170 34,677 -0.05(-2.25%)
Mar 07, 2018 2.180 2.250 2.180 2.220 31,463 +0.01(+0.45%)
Mar 06, 2018 2.264 2.320 2.220 2.210 34,233 -0.06(-2.64%)
Mar 05, 2018 2.220 2.320 2.190 2.270 28,071 +0.07(+3.18%)
Mar 02, 2018 2.220 2.230 2.140 2.200 23,742 -0.04(-1.79%)
Mar 01, 2018 2.220 2.250 2.160 2.240 47,536 -0.01(-0.44%)
Feb 28, 2018 2.230 2.280 2.170 2.250 30,609 +0.08(+3.69%)
Feb 27, 2018 2.190 2.230 2.140 2.170 20,966 +0.00(+0.00%)
Feb 26, 2018 2.280 2.325 2.140 2.170 67,437 -0.12(-5.24%)
Feb 23, 2018 2.290 2.370 2.280 2.290 39,749 +0.00(+0.00%)
Feb 22, 2018 2.310 2.320 2.270 2.290 26,474 -0.07(-2.97%)
Feb 21, 2018 2.331 2.379 2.290 2.360 22,600 +0.03(+1.29%)
Feb 20, 2018 2.350 2.380 2.300 2.330 44,219 +0.01(+0.44%)
Feb 16, 2018 2.320 2.320 2.320 0 +0.03(+1.31%)
Feb 15, 2018 2.330 2.350 2.220 2.290 71,549 -0.02(-0.87%)
Feb 14, 2018 2.250 2.330 2.210 2.310 49,718 +0.07(+3.12%)
Feb 13, 2018 2.100 2.330 2.100 2.240 49,192 +0.11(+5.16%)
Feb 12, 2018 2.100 2.200 2.050 2.130 51,257 +0.00(+0.00%)
Feb 09, 2018 2.180 2.229 1.940 2.130 294,550 -0.04(-1.84%)
Feb 08, 2018 2.220 2.250 2.160 2.170 78,196 -0.05(-2.25%)
Feb 07, 2018 2.180 2.275 2.150 2.220 75,563 +0.05(+2.30%)
Feb 06, 2018 2.250 2.390 2.150 2.170 95,142 -0.09(-3.98%)
Feb 05, 2018 2.350 2.380 2.250 2.260 152,358 -0.12(-5.04%)
Feb 02, 2018 2.430 2.490 2.350 2.380 33,601 -0.05(-2.06%)
Feb 01, 2018 2.500 2.549 2.410 2.430 45,878 -0.08(-3.19%)
Jan 31, 2018 2.380 2.520 2.338 2.510 146,832 +0.12(+5.02%)
Jan 30, 2018 2.420 2.420 2.370 2.390 40,645 -0.02(-0.83%)
Jan 29, 2018 2.480 2.540 2.390 2.410 123,178 -0.11(-4.37%)
Jan 26, 2018 2.370 2.540 2.330 2.520 134,336 +0.17(+7.23%)
Jan 25, 2018 2.360 2.380 2.302 2.350 37,496 +0.00(+0.00%)
Jan 24, 2018 2.420 2.420 2.310 2.350 28,163 -0.03(-1.26%)
Jan 23, 2018 2.270 2.450 2.260 2.380 98,725 +0.12(+5.31%)
Jan 22, 2018 2.300 2.310 2.230 2.260 42,660 -0.02(-0.88%)
Jan 19, 2018 2.300 2.340 2.200 2.280 77,939 +0.02(+0.88%)
Jan 18, 2018 2.360 2.360 2.260 2.260 35,301 -0.01(-0.44%)
Jan 17, 2018 2.310 2.360 2.256 2.270 23,766 -0.02(-0.87%)
Jan 16, 2018 2.300 2.325 2.260 2.290 31,281 -0.02(-0.87%)
Jan 12, 2018 2.310 2.310 2.310 0 -0.03(-1.28%)
Jan 11, 2018 2.350 2.400 2.272 2.340 20,319 +0.03(+1.30%)
Jan 10, 2018 2.310 2.368 2.250 2.310 44,329 +0.00(+0.00%)
Jan 09, 2018 2.310 2.430 2.300 2.310 78,420 +0.03(+1.31%)
Jan 08, 2018 2.260 2.319 2.225 2.280 17,056 +0.02(+0.89%)
Jan 05, 2018 2.230 2.320 2.216 2.260 42,433 +0.00(+0.00%)
Jan 04, 2018 2.260 2.340 2.260 2.260 38,248 +0.01(+0.44%)
Jan 03, 2018 2.360 2.420 2.200 2.250 63,133 -0.12(-5.06%)
Jan 02, 2018 2.460 2.470 2.350 2.370 52,867 -0.12(-4.82%)
Dec 29, 2017 2.490 2.490 2.490 0 +0.06(+2.52%)
Dec 28, 2017 2.430 2.489 2.400 2.429 25,143 -0.01(-0.46%)
Dec 27, 2017 2.450 2.506 2.390 2.440 85,988 -0.01(-0.41%)
Dec 26, 2017 2.420 2.470 2.418 2.450 25,701 +0.00(+0.00%)
Dec 22, 2017 2.440 2.522 2.420 2.450 26,797 -0.02(-0.81%)
Dec 21, 2017 2.520 2.540 2.420 2.470 35,377 +0.05(+2.07%)
Dec 20, 2017 2.560 2.560 2.410 2.420 50,809 -0.10(-3.97%)
Dec 19, 2017 2.570 2.570 2.520 2.520 44,515 -0.02(-0.79%)
Dec 18, 2017 2.450 2.580 2.430 2.540 207,250 +0.13(+5.39%)
Dec 15, 2017 2.320 2.410 2.280 2.410 109,930 +0.09(+3.88%)
Dec 14, 2017 2.370 2.450 2.310 2.320 64,647 -0.05(-2.11%)
Dec 13, 2017 2.450 2.490 2.275 2.370 154,604 -0.08(-3.27%)
Dec 12, 2017 2.230 2.450 2.230 2.450 203,521 +0.23(+10.36%)
Dec 11, 2017 2.220 2.275 2.140 2.220 105,294 -0.01(-0.45%)
Dec 08, 2017 2.200 2.230 2.100 2.230 28,680 +0.02(+0.90%)
Dec 07, 2017 2.139 2.230 2.090 2.210 79,003 +0.07(+3.27%)
Dec 06, 2017 2.090 2.140 2.055 2.140 29,101 +0.06(+2.88%)
Dec 05, 2017 2.120 2.170 2.076 2.080 58,114 +0.04(+1.96%)
Dec 04, 2017 2.120 2.120 2.100 2.040 15,523 -0.08(-3.77%)
Dec 01, 2017 2.100 2.130 2.030 2.120 17,182 -0.02(-0.93%)
Nov 30, 2017 2.020 2.157 2.010 2.140 39,547 +0.10(+5.05%)
Nov 29, 2017 2.010 2.130 2.009 2.037 64,405 +0.02(+0.85%)
Nov 28, 2017 2.000 2.024 1.990 2.020 36,186 +0.02(+1.00%)
Nov 27, 2017 2.020 2.040 1.980 2.000 16,911 -0.05(-2.44%)
Nov 24, 2017 2.020 2.080 1.980 2.050 36,322 +0.05(+2.50%)
Nov 22, 2017 2.070 2.070 1.970 2.000 24,340 -0.03(-1.48%)
Nov 21, 2017 2.030 2.090 2.025 2.030 16,119 -0.02(-0.98%)
Nov 20, 2017 2.030 2.100 2.030 2.050 44,851 +0.01(+0.49%)
Nov 17, 2017 1.990 2.050 1.969 2.040 22,707 +0.06(+3.11%)
Nov 16, 2017 1.890 2.040 1.881 1.978 31,167 +0.10(+5.23%)
Nov 15, 2017 2.030 2.040 1.860 1.880 58,408 -0.16(-7.84%)
Nov 14, 2017 2.010 2.040 1.950 2.040 60,071 +0.01(+0.49%)
Nov 13, 2017 2.060 2.100 2.004 2.030 12,080 +0.00(+0.00%)
Nov 10, 2017 1.980 2.070 1.980 2.030 35,357 +0.02(+1.13%)
Nov 09, 2017 2.020 2.050 1.980 2.007 14,508 -0.03(-1.60%)
Nov 08, 2017 2.030 2.060 2.000 2.040 23,598 +0.01(+0.49%)
Nov 07, 2017 2.090 2.090 2.000 2.030 29,347 -0.03(-1.46%)
Nov 06, 2017 2.100 2.120 2.000 2.060 60,056 -0.02(-0.96%)
Nov 03, 2017 2.130 2.130 2.050 2.080 36,158 -0.04(-1.89%)
Nov 02, 2017 2.100 2.120 2.060 2.120 8,568 -0.01(-0.47%)
Nov 01, 2017 2.140 2.169 2.060 2.130 29,937 -0.01(-0.47%)
Oct 31, 2017 2.080 2.160 2.057 2.140 12,840 +0.05(+2.39%)
Oct 30, 2017 2.150 2.150 2.050 2.090 20,195 -0.09(-4.13%)
Oct 27, 2017 2.180 2.190 2.110 2.180 33,770 +0.03(+1.40%)
Oct 26, 2017 2.180 2.180 2.040 2.150 56,711 +0.00(+0.00%)
Oct 25, 2017 2.190 2.210 2.150 2.150 110,136 -0.01(-0.46%)
Oct 24, 2017 2.060 2.170 2.050 2.160 95,937 +0.15(+7.46%)
Oct 23, 2017 2.100 2.120 2.010 2.010 45,092 -0.09(-4.29%)
Oct 20, 2017 2.010 2.100 1.970 2.100 106,176 +0.09(+4.48%)
Oct 19, 2017 1.960 2.010 1.900 2.010 29,493 +0.04(+2.03%)
Oct 18, 2017 1.940 2.020 1.900 1.970 56,876 +0.05(+2.60%)
Oct 17, 2017 1.990 2.029 1.900 1.920 21,870 -0.05(-2.41%)
Oct 16, 2017 2.020 2.020 1.950 1.968 27,697 -0.04(-2.11%)
Oct 13, 2017 2.010 2.046 1.961 2.010 30,516 -0.01(-0.50%)
Oct 12, 2017 2.051 2.090 1.990 2.020 39,853 -0.04(-1.94%)
Oct 11, 2017 2.110 2.120 2.040 2.060 6,888 -0.02(-0.96%)
Oct 10, 2017 2.077 2.130 2.040 2.080 37,400 +0.02(+0.92%)
Oct 09, 2017 2.150 2.150 2.060 2.061 12,045 -0.08(-3.69%)
Oct 06, 2017 1.990 2.150 1.970 2.140 64,133 +0.13(+6.47%)
Oct 05, 2017 2.060 2.070 1.980 2.010 93,958 -0.05(-2.43%)
Oct 04, 2017 2.000 2.115 1.990 2.060 49,846 +0.05(+2.49%)
Oct 03, 2017 2.000 2.070 1.990 2.010 57,566 -0.05(-2.43%)
Oct 02, 2017 2.120 2.163 2.050 2.060 35,639 -0.07(-3.29%)
Sep 29, 2017 2.130 2.250 1.950 2.130 300,554 +0.00(+0.00%)
Sep 28, 2017 2.040 2.200 1.980 2.130 421,687 +0.18(+9.23%)
Sep 27, 2017 1.930 2.050 1.891 1.950 365,023 +0.01(+0.76%)
Sep 26, 2017 1.801 1.990 1.800 1.935 250,371 +0.13(+6.92%)
Sep 25, 2017 1.800 1.830 1.766 1.810 8,295 -0.02(-1.09%)
Sep 22, 2017 1.780 1.840 1.750 1.830 16,093 +0.06(+3.39%)
Sep 21, 2017 1.810 1.810 1.770 1.770 6,462 -0.04(-2.21%)
Sep 20, 2017 1.770 1.890 1.751 1.810 54,596 +0.05(+2.84%)
Sep 19, 2017 1.760 1.810 1.760 1.760 20,070 +0.01(+0.57%)
Sep 18, 2017 1.750 1.824 1.750 1.750 64,049 +0.01(+0.57%)
Sep 15, 2017 1.710 1.800 1.670 1.740 51,599 +0.03(+1.75%)
Sep 14, 2017 1.710 1.780 1.700 1.710 39,799 -0.01(-0.58%)
Sep 13, 2017 1.700 1.750 1.700 1.720 27,528 +0.00(+0.00%)
Sep 12, 2017 1.750 1.780 1.680 1.720 34,399 +0.01(+0.58%)
Sep 11, 2017 1.800 1.869 1.710 1.710 39,049 -0.07(-3.93%)
Sep 08, 2017 1.690 1.889 1.680 1.780 211,159 +0.12(+7.23%)
Sep 07, 2017 1.713 1.740 1.640 1.660 10,488 -0.06(-3.49%)
Sep 06, 2017 1.750 1.750 1.710 1.720 37,057 +0.00(+0.00%)
Sep 05, 2017 1.690 1.733 1.690 1.720 38,282 +0.02(+1.18%)
Sep 01, 2017 1.673 1.739 1.673 1.700 53,353 -0.01(-0.58%)
Aug 31, 2017 1.730 1.750 1.710 1.710 33,970 +0.02(+1.33%)
Aug 30, 2017 1.710 1.750 1.660 1.688 47,187 -0.01(-0.73%)
Aug 29, 2017 1.670 1.730 1.665 1.700 18,321 +0.03(+1.80%)
Aug 28, 2017 1.700 1.740 1.650 1.670 37,844 -0.01(-0.60%)
Aug 25, 2017 1.640 1.700 1.610 1.680 46,255 +0.05(+3.23%)
Aug 24, 2017 1.580 1.680 1.550 1.627 54,100 +0.07(+4.33%)
Aug 23, 2017 1.500 1.610 1.500 1.560 8,461 -0.06(-3.55%)
Aug 22, 2017 1.530 1.650 1.530 1.617 7,697 +0.10(+6.41%)
Aug 21, 2017 1.570 1.620 1.520 1.520 21,698 -0.08(-5.00%)
Aug 18, 2017 1.590 1.600 1.550 1.600 20,201 -0.01(-0.62%)
Aug 17, 2017 1.580 1.610 1.530 1.610 6,100 +0.05(+3.42%)
Aug 16, 2017 1.580 1.615 1.519 1.557 50,961 -0.03(-2.09%)
Aug 15, 2017 1.630 1.630 1.563 1.590 24,005 -0.05(-3.05%)
Aug 14, 2017 1.500 1.640 1.471 1.640 67,440 +0.14(+9.33%)
Aug 11, 2017 1.520 1.522 1.460 1.500 68,024 -0.02(-1.32%)
Aug 10, 2017 1.510 1.520 1.495 1.520 46,761 +0.04(+2.70%)
Aug 09, 2017 1.510 1.540 1.480 1.480 38,975 -0.03(-1.99%)
Aug 08, 2017 1.540 1.544 1.510 1.510 25,913 -0.02(-1.31%)
Aug 07, 2017 1.560 1.568 1.520 1.530 18,366 -0.05(-3.16%)
Aug 04, 2017 1.530 1.580 1.510 1.580 24,790 +0.05(+3.05%)
Aug 03, 2017 1.550 1.600 1.520 1.533 49,394 -0.02(-1.08%)
Aug 02, 2017 1.541 1.600 1.530 1.550 33,926 -0.02(-1.27%)
Aug 01, 2017 1.610 1.610 1.550 1.570 24,609 -0.03(-1.88%)
Jul 31, 2017 1.620 1.626 1.555 1.600 28,745 -0.02(-1.23%)
Jul 28, 2017 1.620 1.700 1.610 1.620 8,717 -0.01(-0.61%)
Jul 27, 2017 1.660 1.732 1.630 1.630 27,531 -0.05(-2.98%)
Jul 26, 2017 1.700 1.735 1.680 1.680 17,087 -0.05(-2.89%)
Jul 25, 2017 1.730 1.765 1.720 1.730 45,682 +0.01(+0.58%)
Jul 24, 2017 1.730 1.730 1.700 1.720 23,579 +0.00(+0.00%)
Jul 21, 2017 1.700 1.720 1.700 1.720 7,129 +0.02(+1.18%)
Jul 20, 2017 1.740 1.740 1.680 1.700 26,879 -0.02(-1.16%)
Jul 19, 2017 1.740 1.740 1.710 1.720 14,283 -0.03(-1.71%)
Jul 18, 2017 1.750 1.750 1.710 1.750 14,370 +0.04(+2.34%)
Jul 17, 2017 1.750 1.750 1.700 1.710 16,189 -0.03(-1.72%)
Jul 14, 2017 1.750 1.810 1.721 1.740 62,704 -0.08(-4.40%)
Jul 13, 2017 1.860 1.880 1.760 1.820 41,511 -0.06(-3.19%)
Jul 12, 2017 1.910 1.990 1.860 1.880 180,879 +0.09(+5.03%)
Jul 11, 2017 1.760 1.820 1.750 1.790 25,560 +0.02(+1.13%)
Jul 10, 2017 1.750 1.790 1.750 1.770 24,531 -0.02(-1.12%)
Jul 07, 2017 1.760 1.800 1.750 1.790 24,278 +0.02(+1.13%)
Jul 06, 2017 1.820 1.837 1.740 1.770 24,880 -0.05(-2.75%)
Jul 05, 2017 1.700 1.840 1.700 1.820 198,676 +0.14(+8.15%)
Jul 03, 2017 1.690 1.700 1.680 1.683 2,038 -0.02(-1.01%)
Jun 30, 2017 1.610 1.700 1.610 1.700 22,476 +0.08(+4.94%)
Jun 29, 2017 1.640 1.655 1.600 1.620 5,719 -0.03(-1.82%)
Jun 28, 2017 1.680 1.680 1.640 1.650 4,928 +0.00(+0.00%)
Jun 27, 2017 1.640 1.672 1.640 1.650 19,432 -0.02(-1.20%)
Jun 26, 2017 1.660 1.670 1.611 1.670 3,510 -0.01(-0.60%)
Jun 23, 2017 1.621 1.680 1.621 1.680 21,985 +0.03(+1.82%)
Jun 22, 2017 1.552 1.680 1.550 1.650 27,821 +0.09(+5.77%)
Jun 21, 2017 1.570 1.640 1.550 1.560 33,692 -0.01(-0.64%)
Jun 20, 2017 1.560 1.590 1.550 1.570 22,318 +0.01(+0.63%)
Jun 19, 2017 1.590 1.590 1.540 1.560 14,646 -0.05(-3.10%)
Jun 16, 2017 1.540 1.610 1.540 1.610 32,943 +0.06(+3.87%)
Jun 15, 2017 1.550 1.630 1.550 1.550 43,123 +0.00(+0.00%)
Jun 14, 2017 1.590 1.629 1.550 1.550 88,869 -0.07(-4.32%)
Jun 13, 2017 1.620 1.630 1.580 1.620 28,655 +0.00(+0.00%)
Jun 12, 2017 1.640 1.650 1.620 1.620 19,488 -0.02(-1.22%)
Jun 09, 2017 1.662 1.670 1.640 1.640 26,178 -0.02(-1.20%)
Jun 08, 2017 1.660 1.690 1.660 1.660 34,491 -0.02(-1.19%)
Jun 07, 2017 1.650 1.680 1.650 1.680 19,542 +0.00(+0.00%)
Jun 06, 2017 1.630 1.680 1.630 1.680 37,048 +0.02(+1.20%)
Jun 05, 2017 1.610 1.670 1.610 1.660 21,071 +0.04(+2.47%)
Jun 02, 2017 1.610 1.698 1.570 1.620 36,920 -0.05(-2.99%)
Jun 01, 2017 1.700 1.730 1.670 1.670 28,454 -0.05(-2.91%)
May 31, 2017 1.670 1.730 1.670 1.720 16,695 +0.04(+2.38%)
May 30, 2017 1.730 1.730 1.680 1.680 1,375 -0.04(-2.33%)
May 26, 2017 1.660 1.720 1.630 1.720 7,137 +0.00(+0.00%)
May 25, 2017 1.730 1.730 1.640 1.720 43,129 -0.01(-0.58%)
May 24, 2017 1.740 1.750 1.710 1.730 11,494 +0.00(+0.00%)
May 23, 2017 1.730 1.781 1.710 1.730 31,057 -0.01(-0.57%)
May 22, 2017 1.810 1.820 1.720 1.740 9,550 -0.09(-4.92%)
May 19, 2017 1.740 1.840 1.710 1.830 26,514 +0.08(+4.57%)
May 18, 2017 1.790 1.790 1.693 1.750 51,842 -0.08(-4.37%)
May 17, 2017 1.850 1.890 1.800 1.830 17,277 -0.04(-2.14%)
May 16, 2017 1.880 1.915 1.870 1.870 15,456 +0.02(+0.90%)
May 15, 2017 1.830 1.910 1.810 1.853 32,859 -0.01(-0.35%)
May 12, 2017 1.920 1.920 1.840 1.860 36,472 -0.03(-1.59%)
May 11, 2017 1.790 1.950 1.760 1.890 82,184 +0.07(+3.85%)
May 10, 2017 1.740 1.940 1.740 1.820 107,784 +0.09(+5.20%)
May 09, 2017 1.740 1.770 1.540 1.730 81,493 +0.01(+0.58%)
May 08, 2017 1.730 1.750 1.650 1.720 39,587 -0.01(-0.58%)
May 05, 2017 1.760 1.760 1.623 1.730 59,141 +0.03(+1.76%)
May 04, 2017 1.670 1.790 1.590 1.700 92,194 +0.03(+1.80%)
May 03, 2017 1.620 1.700 1.620 1.670 117,900 +0.03(+1.83%)
May 02, 2017 1.600 1.680 1.600 1.640 61,421 +0.03(+1.86%)
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.