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 )

10.10 -0.11 (-1.08%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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 (%)
Apr 30, 2008 3.663 3.743 3.493 3.654 628,077 +0.35(+10.57%)
Apr 29, 2008 3.331 3.358 3.269 3.304 122,630 -0.09(-2.64%)
Apr 28, 2008 3.484 3.502 3.385 3.394 223,989 -0.18(-5.01%)
Apr 25, 2008 3.573 3.573 3.448 3.573 84,998 +0.00(+0.00%)
Apr 24, 2008 3.430 3.582 3.385 3.573 107,818 +0.17(+5.00%)
Apr 23, 2008 3.394 3.457 3.367 3.403 192,737 +0.01(+0.26%)
Apr 22, 2008 3.466 3.493 3.367 3.394 177,939 -0.06(-1.81%)
Apr 21, 2008 3.448 3.537 3.430 3.457 111,905 +0.00(+0.00%)
Apr 18, 2008 3.457 3.582 3.457 3.457 129,279 +0.04(+1.05%)
Apr 17, 2008 3.564 3.564 3.394 3.421 134,726 -0.13(-3.78%)
Apr 16, 2008 3.546 3.645 3.528 3.555 138,178 +0.07(+2.06%)
Apr 15, 2008 3.519 3.564 3.466 3.484 182,102 -0.04(-1.27%)
Apr 14, 2008 3.618 3.645 3.528 3.528 98,171 -0.12(-3.19%)
Apr 11, 2008 3.645 3.752 3.591 3.645 75,685 -0.06(-1.69%)
Apr 10, 2008 3.627 3.788 3.627 3.707 87,597 +0.10(+2.73%)
Apr 09, 2008 3.761 3.770 3.609 3.609 108,199 -0.18(-4.73%)
Apr 08, 2008 3.618 3.842 3.609 3.788 131,622 +0.18(+4.96%)
Apr 07, 2008 3.609 3.672 3.537 3.609 105,444 +0.06(+1.77%)
Apr 04, 2008 3.546 3.627 3.537 3.546 127,336 -0.04(-1.00%)
Apr 03, 2008 3.537 3.582 3.537 3.582 206,075 +0.01(+0.25%)
Apr 02, 2008 3.636 3.654 3.546 3.573 209,547 -0.07(-1.97%)
Apr 01, 2008 3.636 3.725 3.600 3.645 211,718 +0.05(+1.50%)
Mar 31, 2008 3.591 3.618 3.439 3.591 194,982 +0.06(+1.78%)
Mar 28, 2008 3.582 3.618 3.448 3.528 96,333 -0.04(-1.00%)
Mar 27, 2008 3.573 3.654 3.546 3.564 87,003 +0.04(+1.27%)
Mar 26, 2008 3.564 3.564 3.484 3.519 101,482 -0.05(-1.50%)
Mar 25, 2008 3.457 3.618 3.322 3.573 214,804 +0.10(+2.84%)
Mar 24, 2008 3.134 3.519 3.134 3.475 332,914 +0.33(+10.54%)
Mar 21, 2008 3.134 3.269 3.107 3.143 406,616 +0.00(+0.00%)
Mar 20, 2008 3.134 3.269 3.107 3.143 406,616 -0.01(-0.28%)
Mar 19, 2008 3.251 3.331 3.116 3.152 200,869 -0.04(-1.40%)
Mar 18, 2008 3.197 3.269 3.090 3.197 257,006 +0.03(+0.85%)
Mar 17, 2008 3.036 3.233 2.239 3.170 259,441 -0.09(-2.75%)
Mar 14, 2008 3.349 3.385 3.152 3.260 265,178 -0.08(-2.41%)
Mar 13, 2008 2.866 3.376 2.848 3.340 517,138 +0.46(+15.84%)
Mar 12, 2008 3.260 3.260 2.821 2.884 578,114 -0.34(-10.56%)
Mar 11, 2008 3.340 3.349 3.099 3.224 293,538 -0.01(-0.28%)
Mar 10, 2008 3.385 3.394 3.090 3.233 687,932 -0.38(-10.42%)
Mar 07, 2008 3.582 3.699 3.573 3.609 93,253 -0.02(-0.49%)
Mar 06, 2008 3.699 3.797 3.627 3.627 77,057 -0.12(-3.11%)
Mar 05, 2008 3.716 3.815 3.716 3.743 159,238 +0.02(+0.48%)
Mar 04, 2008 3.555 3.725 3.555 3.725 208,388 +0.16(+4.52%)
Mar 03, 2008 3.761 3.779 3.564 3.564 209,544 -0.22(-5.91%)
Feb 29, 2008 3.904 3.904 3.725 3.788 204,840 -0.18(-4.51%)
Feb 28, 2008 3.896 3.985 3.869 3.967 150,406 +0.08(+2.07%)
Feb 27, 2008 3.851 3.976 3.824 3.887 138,737 +0.04(+0.93%)
Feb 26, 2008 3.851 4.003 3.842 3.851 196,196 +0.00(+0.00%)
Feb 25, 2008 3.851 3.976 3.842 3.851 131,085 +0.00(+0.00%)
Feb 22, 2008 3.967 3.967 3.815 3.851 93,272 -0.08(-2.05%)
Feb 21, 2008 4.003 4.012 3.797 3.931 296,900 -0.03(-0.68%)
Feb 20, 2008 3.904 4.003 3.896 3.958 95,214 +0.06(+1.61%)
Feb 19, 2008 4.030 4.057 3.851 3.896 146,486 -0.11(-2.68%)
Feb 18, 2008 4.030 4.057 3.887 4.003 100,149 +0.00(+0.00%)
Feb 15, 2008 4.030 4.057 3.887 4.003 100,149 -0.04(-0.89%)
Feb 14, 2008 4.021 4.110 3.962 4.039 96,295 +0.02(+0.45%)
Feb 13, 2008 4.021 4.119 4.012 4.021 115,120 +0.01(+0.22%)
Feb 12, 2008 4.128 4.128 3.967 4.012 71,918 -0.06(-1.54%)
Feb 11, 2008 4.102 4.102 3.958 4.075 89,082 -0.02(-0.44%)
Feb 08, 2008 4.048 4.137 3.896 4.093 166,701 +0.06(+1.56%)
Feb 07, 2008 4.119 4.173 3.869 4.030 265,123 -0.11(-2.60%)
Feb 06, 2008 4.119 4.258 4.066 4.137 274,320 +0.02(+0.43%)
Feb 05, 2008 4.397 4.397 3.985 4.119 353,411 -0.20(-4.56%)
Feb 04, 2008 4.307 4.513 4.254 4.316 291,998 +0.04(+1.05%)
Feb 01, 2008 4.343 4.424 4.209 4.272 304,335 +0.07(+1.71%)
Jan 31, 2008 4.030 4.603 3.985 4.200 531,941 +0.15(+3.76%)
Jan 30, 2008 4.039 4.227 3.994 4.048 427,392 +0.03(+0.67%)
Jan 29, 2008 4.093 4.182 4.021 4.021 248,811 +0.07(+1.81%)
Jan 28, 2008 3.842 4.039 3.788 3.949 256,647 +0.21(+5.50%)
Jan 25, 2008 3.600 3.833 3.600 3.743 183,507 +0.16(+4.50%)
Jan 24, 2008 3.519 3.672 3.493 3.582 267,468 +0.09(+2.56%)
Jan 23, 2008 3.493 3.564 3.385 3.493 186,838 -0.10(-2.74%)
Jan 22, 2008 3.493 3.600 3.385 3.591 152,657 -0.11(-2.91%)
Jan 21, 2008 3.636 3.752 3.573 3.699 169,455 +0.00(+0.00%)
Jan 18, 2008 3.636 3.752 3.573 3.699 169,455 -0.05(-1.43%)
Jan 17, 2008 3.887 3.887 3.600 3.752 155,649 -0.06(-1.64%)
Jan 16, 2008 3.690 3.913 3.627 3.815 208,913 +0.08(+2.16%)
Jan 15, 2008 3.851 3.949 3.555 3.734 540,257 -0.18(-4.58%)
Jan 14, 2008 3.949 4.048 3.860 3.913 236,476 +0.02(+0.46%)
Jan 11, 2008 4.030 4.030 3.851 3.896 255,381 -0.16(-3.97%)
Jan 10, 2008 4.012 4.084 3.949 4.057 177,952 -0.03(-0.66%)
Jan 09, 2008 4.164 4.182 3.922 4.084 322,040 -0.09(-2.15%)
Jan 08, 2008 4.281 4.325 4.128 4.173 244,674 -0.10(-2.31%)
Jan 07, 2008 4.388 4.415 4.227 4.272 288,774 -0.13(-2.85%)
Jan 04, 2008 4.406 4.477 4.334 4.397 176,921 -0.03(-0.61%)
Jan 03, 2008 4.531 4.630 4.424 4.424 259,261 -0.04(-0.80%)
Jan 02, 2008 4.603 4.710 4.406 4.460 313,365 -0.07(-1.58%)
Jan 01, 2008 4.469 4.540 4.370 4.531 228,646 +0.00(+0.00%)
Dec 31, 2007 4.469 4.540 4.370 4.531 228,646 +0.03(+0.60%)
Dec 28, 2007 4.469 4.513 4.433 4.504 131,602 +0.04(+0.80%)
Dec 27, 2007 4.460 4.513 4.397 4.469 181,285 -0.05(-1.19%)
Dec 26, 2007 4.460 4.540 4.451 4.522 285,160 +0.02(+0.40%)
Dec 24, 2007 4.460 4.549 4.379 4.504 252,019 +0.10(+2.24%)
Dec 21, 2007 4.451 4.648 4.361 4.406 380,115 -0.03(-0.61%)
Dec 20, 2007 4.478 4.522 4.388 4.433 205,717 -0.02(-0.40%)
Dec 19, 2007 4.540 4.558 4.433 4.451 140,900 -0.12(-2.55%)
Dec 18, 2007 4.478 4.621 4.469 4.567 165,615 +0.10(+2.20%)
Dec 17, 2007 4.487 4.504 4.451 4.469 295,113 -0.06(-1.38%)
Dec 14, 2007 4.648 4.737 4.504 4.531 204,616 -0.15(-3.25%)
Dec 13, 2007 4.693 4.854 4.621 4.684 150,967 -0.01(-0.19%)
Dec 12, 2007 4.845 4.845 4.666 4.693 261,533 -0.02(-0.38%)
Dec 11, 2007 4.943 4.943 4.693 4.710 134,943 -0.20(-4.01%)
Dec 10, 2007 4.881 5.024 4.791 4.907 167,918 +0.02(+0.37%)
Dec 07, 2007 4.827 4.916 4.818 4.890 202,610 +0.08(+1.68%)
Dec 06, 2007 4.737 4.827 4.737 4.809 393,639 +0.09(+1.90%)
Dec 05, 2007 4.603 4.746 4.576 4.719 267,186 +0.22(+4.98%)
Dec 04, 2007 4.567 4.603 4.478 4.496 181,357 -0.05(-1.18%)
Dec 03, 2007 4.621 4.818 4.540 4.549 209,732 -0.04(-0.97%)
Nov 30, 2007 4.854 4.943 4.594 4.594 502,643 -0.24(-5.00%)
Nov 29, 2007 4.827 4.907 4.710 4.836 285,873 -0.04(-0.74%)
Nov 28, 2007 4.621 4.925 4.621 4.872 220,553 +0.30(+6.67%)
Nov 27, 2007 4.710 4.791 4.553 4.567 389,668 -0.10(-2.11%)
Nov 26, 2007 4.755 4.863 4.576 4.666 312,705 -0.06(-1.33%)
Nov 23, 2007 4.737 4.818 4.648 4.728 187,031 +0.04(+0.96%)
Nov 21, 2007 4.746 4.854 4.630 4.684 325,273 -0.08(-1.69%)
Nov 20, 2007 4.970 5.096 4.630 4.764 706,527 -0.13(-2.56%)
Nov 19, 2007 5.158 5.230 4.818 4.890 515,777 -0.30(-5.86%)
Nov 16, 2007 5.463 5.463 5.078 5.194 539,415 -0.29(-5.23%)
Nov 15, 2007 5.588 5.597 5.373 5.481 155,071 -0.09(-1.61%)
Nov 14, 2007 5.597 5.722 5.534 5.570 199,566 +0.03(+0.48%)
Nov 13, 2007 5.525 5.642 5.472 5.543 328,521 +0.07(+1.31%)
Nov 12, 2007 5.615 5.740 5.275 5.472 348,175 -0.16(-2.86%)
Nov 09, 2007 5.642 5.821 5.552 5.633 302,326 -0.01(-0.16%)
Nov 08, 2007 6.045 6.045 5.543 5.642 471,390 -0.37(-6.11%)
Nov 07, 2007 6.152 6.206 5.955 6.009 521,489 -0.06(-1.03%)
Nov 06, 2007 5.955 6.072 5.803 6.072 1,587,039 +0.26(+4.47%)
Nov 05, 2007 5.409 5.821 5.409 5.812 680,348 +0.36(+6.57%)
Nov 02, 2007 5.731 5.776 5.445 5.454 342,128 -0.25(-4.40%)
Nov 01, 2007 5.767 5.767 5.525 5.705 254,770 -0.13(-2.15%)
Oct 31, 2007 5.740 5.884 5.740 5.830 241,387 +0.05(+0.93%)
Oct 30, 2007 5.821 5.893 5.731 5.776 318,848 -0.04(-0.62%)
Oct 29, 2007 5.678 5.830 5.678 5.812 247,803 +0.14(+2.53%)
Oct 26, 2007 5.785 5.839 5.642 5.669 204,484 -0.07(-1.25%)
Oct 25, 2007 5.910 5.910 5.597 5.740 481,218 -0.19(-3.17%)
Oct 24, 2007 5.973 5.973 5.848 5.928 190,852 -0.11(-1.78%)
Oct 23, 2007 6.125 6.125 5.928 6.036 237,695 -0.04(-0.59%)
Oct 22, 2007 5.803 6.170 5.651 6.072 435,163 +0.10(+1.65%)
Oct 19, 2007 6.134 6.161 5.946 5.973 353,439 -0.13(-2.20%)
Oct 18, 2007 6.188 6.215 6.009 6.107 350,341 -0.06(-1.02%)
Oct 17, 2007 6.009 6.304 6.009 6.170 926,933 +0.17(+2.84%)
Oct 16, 2007 5.642 6.170 5.597 6.000 1,429,469 +0.32(+5.68%)
Oct 15, 2007 5.642 5.722 5.579 5.678 251,856 -0.13(-2.31%)
Oct 12, 2007 5.615 5.857 5.615 5.812 385,520 +0.17(+3.02%)
Oct 11, 2007 5.803 5.910 5.463 5.642 538,161 -0.13(-2.33%)
Oct 10, 2007 5.463 5.866 5.463 5.776 1,331,912 +0.43(+8.04%)
Oct 09, 2007 5.319 5.391 5.293 5.346 172,825 -0.02(-0.33%)
Oct 08, 2007 5.382 5.382 5.293 5.364 372,755 +0.00(+0.00%)
Oct 05, 2007 5.373 5.373 5.293 5.364 206,617 +0.00(+0.00%)
Oct 04, 2007 5.257 5.373 5.257 5.364 249,979 +0.11(+2.04%)
Oct 03, 2007 5.257 5.382 5.257 5.257 320,447 -0.13(-2.33%)
Oct 02, 2007 5.203 5.382 5.167 5.382 706,480 +0.21(+4.16%)
Oct 01, 2007 4.997 5.194 4.836 5.167 573,764 +0.27(+5.48%)
Sep 28, 2007 4.890 5.033 4.845 4.899 478,436 +0.04(+0.74%)
Sep 27, 2007 4.576 4.907 4.540 4.863 907,225 +0.30(+6.47%)
Sep 26, 2007 4.433 4.603 4.433 4.567 659,949 +0.13(+2.82%)
Sep 25, 2007 4.451 4.630 4.406 4.442 2,414,389 -0.04(-1.00%)
Sep 24, 2007 4.522 4.567 4.442 4.487 1,158,964 +0.04(+0.80%)
Sep 21, 2007 4.594 4.603 4.451 4.451 1,237,684 -0.04(-0.80%)
Sep 20, 2007 4.567 4.675 4.397 4.487 966,313 +0.08(+1.83%)
Sep 19, 2007 4.549 4.549 4.370 4.406 375,511 +0.02(+0.41%)
Sep 18, 2007 4.415 4.424 4.281 4.388 394,837 -0.03(-0.61%)
Sep 17, 2007 4.415 4.469 4.352 4.415 149,597 +0.07(+1.65%)
Sep 14, 2007 4.558 4.558 4.343 4.343 287,794 -0.14(-3.19%)
Sep 13, 2007 4.478 4.567 4.433 4.487 308,812 +0.08(+1.83%)
Sep 12, 2007 4.478 4.522 4.379 4.406 492,910 +0.11(+2.50%)
Sep 11, 2007 4.245 4.316 4.245 4.299 236,414 +0.03(+0.63%)
Sep 10, 2007 4.433 4.442 4.182 4.272 341,554 -0.18(-4.02%)
Sep 07, 2007 4.388 4.487 4.388 4.451 130,349 +0.03(+0.61%)
Sep 06, 2007 4.487 4.496 4.379 4.424 166,672 -0.05(-1.20%)
Sep 05, 2007 4.433 4.478 4.397 4.478 138,434 +0.03(+0.60%)
Sep 04, 2007 4.433 4.511 4.406 4.451 223,978 +0.02(+0.40%)
Aug 31, 2007 4.469 4.513 4.361 4.433 216,747 -0.04(-1.00%)
Aug 30, 2007 4.478 4.549 4.442 4.478 113,208 -0.04(-0.79%)
Aug 29, 2007 4.469 4.594 4.442 4.513 244,598 +0.05(+1.20%)
Aug 28, 2007 4.451 4.594 4.433 4.460 345,300 -0.03(-0.60%)
Aug 27, 2007 4.460 4.612 4.442 4.487 173,803 +0.01(+0.20%)
Aug 24, 2007 4.361 4.540 4.254 4.478 139,149 +0.09(+2.04%)
Aug 23, 2007 4.594 4.612 4.379 4.388 236,613 -0.22(-4.85%)
Aug 22, 2007 4.379 4.612 4.379 4.612 247,442 +0.24(+5.53%)
Aug 21, 2007 4.299 4.433 4.299 4.370 252,313 +0.05(+1.24%)
Aug 20, 2007 4.370 4.370 4.263 4.316 108,365 -0.05(-1.23%)
Aug 17, 2007 4.254 4.379 4.254 4.370 355,621 +0.12(+2.74%)
Aug 16, 2007 4.254 4.299 4.075 4.254 453,869 -0.13(-2.86%)
Aug 15, 2007 4.549 4.549 4.343 4.379 486,685 -0.14(-3.17%)
Aug 14, 2007 4.585 4.630 4.478 4.522 156,387 -0.04(-0.79%)
Aug 13, 2007 4.728 4.755 4.540 4.558 431,008 +0.00(+0.00%)
Aug 10, 2007 4.639 4.648 4.299 4.558 468,500 -0.13(-2.86%)
Aug 09, 2007 4.800 4.899 4.630 4.693 500,632 -0.18(-3.68%)
Aug 08, 2007 5.060 5.194 4.755 4.872 774,497 -0.04(-0.91%)
Aug 07, 2007 4.836 5.212 4.621 4.916 824,594 +0.34(+7.44%)
Aug 06, 2007 4.728 4.827 4.549 4.576 482,704 -0.17(-3.58%)
Aug 03, 2007 4.782 4.881 4.746 4.746 226,333 -0.13(-2.57%)
Aug 02, 2007 4.997 5.221 4.872 4.872 416,332 -0.05(-1.09%)
Aug 01, 2007 4.961 5.006 4.863 4.925 205,816 -0.05(-1.08%)
Jul 31, 2007 5.176 5.355 4.952 4.979 207,300 -0.07(-1.42%)
Jul 30, 2007 5.042 5.113 4.881 5.051 309,772 -0.02(-0.35%)
Jul 27, 2007 5.176 5.275 5.033 5.069 163,477 -0.11(-2.08%)
Jul 26, 2007 5.364 5.364 5.104 5.176 341,901 -0.16(-3.02%)
Jul 25, 2007 5.472 5.507 5.284 5.337 378,003 -0.10(-1.81%)
Jul 24, 2007 5.687 5.740 5.400 5.436 484,589 -0.24(-4.26%)
Jul 23, 2007 5.740 5.821 5.660 5.678 264,971 -0.01(-0.16%)
Jul 20, 2007 5.884 5.884 5.642 5.687 317,085 -0.13(-2.31%)
Jul 19, 2007 5.731 5.902 5.687 5.821 494,086 +0.16(+2.85%)
Jul 18, 2007 5.705 5.731 5.543 5.660 371,115 +0.04(+0.64%)
Jul 17, 2007 5.543 5.731 5.481 5.624 945,296 +0.21(+3.97%)
Jul 16, 2007 5.454 5.454 5.337 5.409 167,637 -0.04(-0.82%)
Jul 13, 2007 5.445 5.507 5.445 5.454 279,105 +0.02(+0.33%)
Jul 12, 2007 5.516 5.561 5.436 5.436 480,637 -0.04(-0.82%)
Jul 11, 2007 5.355 5.552 5.293 5.481 635,958 +0.12(+2.17%)
Jul 10, 2007 5.337 5.400 5.328 5.364 241,228 -0.01(-0.17%)
Jul 09, 2007 5.481 5.588 5.364 5.373 567,243 -0.06(-1.15%)
Jul 06, 2007 5.409 5.642 5.409 5.436 420,766 +0.03(+0.50%)
Jul 05, 2007 5.337 5.525 5.284 5.409 725,868 +0.18(+3.42%)
Jul 03, 2007 5.284 5.337 5.194 5.230 409,964 +0.04(+0.69%)
Jul 02, 2007 5.060 5.257 5.006 5.194 254,479 +0.16(+3.20%)
Jun 29, 2007 5.078 5.104 4.970 5.033 126,734 -0.01(-0.18%)
Jun 28, 2007 4.961 5.078 4.925 5.042 140,603 +0.10(+1.99%)
Jun 27, 2007 4.970 5.167 4.899 4.943 296,239 -0.03(-0.54%)
Jun 26, 2007 5.006 5.024 4.925 4.970 117,419 -0.05(-1.07%)
Jun 25, 2007 5.104 5.122 5.015 5.024 131,940 -0.10(-1.92%)
Jun 22, 2007 5.131 5.194 5.060 5.122 130,661 +0.02(+0.35%)
Jun 21, 2007 5.104 5.167 5.060 5.104 353,005 +0.09(+1.79%)
Jun 20, 2007 5.104 5.149 4.970 5.015 207,476 -0.06(-1.23%)
Jun 19, 2007 4.916 5.104 4.881 5.078 322,603 +0.14(+2.90%)
Jun 18, 2007 4.907 4.952 4.899 4.934 147,622 +0.07(+1.47%)
Jun 15, 2007 4.881 5.015 4.863 4.863 227,352 +0.04(+0.74%)
Jun 14, 2007 4.845 4.952 4.827 4.827 269,339 +0.02(+0.37%)
Jun 13, 2007 4.899 4.925 4.800 4.809 198,989 -0.05(-1.10%)
Jun 12, 2007 4.952 5.033 4.827 4.863 304,067 -0.05(-1.09%)
Jun 11, 2007 4.925 4.979 4.899 4.916 230,676 +0.01(+0.18%)
Jun 08, 2007 4.925 4.925 4.872 4.907 115,082 -0.02(-0.36%)
Jun 07, 2007 4.943 4.952 4.881 4.925 134,065 -0.05(-1.08%)
Jun 06, 2007 4.845 5.033 4.845 4.979 322,886 +0.04(+0.72%)
Jun 05, 2007 4.988 4.988 4.881 4.943 275,110 -0.02(-0.36%)
Jun 04, 2007 4.925 4.970 4.827 4.961 288,577 +0.06(+1.28%)
Jun 01, 2007 4.755 4.907 4.755 4.899 408,311 +0.13(+2.82%)
May 31, 2007 4.907 4.943 4.764 4.764 344,381 -0.16(-3.27%)
May 30, 2007 4.961 4.961 4.487 4.925 245,951 -0.08(-1.61%)
May 29, 2007 5.060 5.140 4.943 5.006 215,203 -0.04(-0.89%)
May 25, 2007 5.060 5.266 5.024 5.051 151,061 -0.03(-0.53%)
May 24, 2007 5.158 5.221 5.006 5.078 262,449 -0.07(-1.39%)
May 23, 2007 5.069 5.284 5.069 5.149 246,026 +0.04(+0.88%)
May 22, 2007 5.078 5.194 5.051 5.104 164,046 +0.05(+1.06%)
May 21, 2007 5.051 5.140 5.033 5.051 333,708 +0.03(+0.53%)
May 18, 2007 5.060 5.078 4.979 5.024 229,167 -0.01(-0.18%)
May 17, 2007 5.069 5.087 4.997 5.033 455,413 -0.05(-1.06%)
May 16, 2007 5.185 5.230 5.024 5.087 608,058 -0.06(-1.22%)
May 15, 2007 5.248 5.293 5.096 5.149 202,647 -0.10(-1.88%)
May 14, 2007 5.194 5.319 5.194 5.248 226,630 +0.05(+1.03%)
May 11, 2007 5.203 5.284 5.149 5.194 211,023 +0.00(+0.00%)
May 10, 2007 5.382 5.391 5.104 5.194 309,671 -0.20(-3.65%)
May 09, 2007 5.275 5.391 5.266 5.391 275,714 +0.10(+1.86%)
May 08, 2007 5.337 5.382 5.284 5.293 270,882 -0.05(-1.01%)
May 07, 2007 5.472 5.517 5.346 5.346 274,696 -0.08(-1.49%)
May 04, 2007 5.490 5.499 5.382 5.427 243,232 -0.04(-0.66%)
May 03, 2007 5.472 5.472 5.373 5.463 419,426 +0.06(+1.16%)
May 02, 2007 5.651 5.678 5.248 5.400 1,990,200 -0.37(-6.37%)
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.