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:

Anavex Lf SC (NQ: AVXL )

20.98 USD -1.34 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.690 5.820 5.631 5.790 230,142 +0.14(+2.48%)
May 30, 2017 5.850 5.850 5.600 5.650 303,841 -0.23(-3.91%)
May 26, 2017 5.950 5.970 5.850 5.880 132,927 -0.06(-1.01%)
May 25, 2017 5.770 5.960 5.755 5.940 271,616 +0.13(+2.24%)
May 24, 2017 5.790 5.880 5.710 5.810 169,193 +0.04(+0.69%)
May 23, 2017 5.830 5.880 5.710 5.770 185,873 -0.08(-1.37%)
May 22, 2017 5.830 5.930 5.760 5.850 328,414 +0.12(+2.09%)
May 19, 2017 5.710 5.899 5.690 5.730 209,051 +0.11(+1.96%)
May 18, 2017 5.620 5.850 5.590 5.620 262,072 -0.03(-0.53%)
May 17, 2017 5.960 6.080 5.610 5.650 446,323 -0.39(-6.46%)
May 16, 2017 6.000 6.080 5.971 6.040 257,163 +0.04(+0.67%)
May 15, 2017 5.970 6.100 5.950 6.000 223,020 +0.08(+1.35%)
May 12, 2017 5.770 6.000 5.760 5.920 152,318 +0.11(+1.89%)
May 11, 2017 5.950 5.950 5.750 5.810 205,519 -0.16(-2.68%)
May 10, 2017 6.030 6.090 5.740 5.970 267,824 -0.06(-1.00%)
May 09, 2017 6.110 6.170 6.010 6.030 187,292 -0.10(-1.63%)
May 08, 2017 6.090 6.170 5.870 6.130 482,563 +0.14(+2.34%)
May 05, 2017 5.730 6.000 5.660 5.990 404,107 +0.31(+5.46%)
May 04, 2017 5.660 5.790 5.650 5.680 207,475 +0.03(+0.53%)
May 03, 2017 5.600 5.720 5.600 5.650 252,785 +0.02(+0.36%)
May 02, 2017 5.730 5.790 5.590 5.630 200,025 -0.08(-1.40%)
May 01, 2017 5.660 5.850 5.650 5.710 251,972 +0.08(+1.42%)
Apr 28, 2017 5.650 5.820 5.620 5.630 276,972 -0.04(-0.71%)
Apr 27, 2017 5.760 5.890 5.650 5.670 194,261 -0.06(-1.05%)
Apr 26, 2017 5.750 5.860 5.700 5.730 277,787 +0.01(+0.17%)
Apr 25, 2017 5.660 5.770 5.660 5.720 204,864 +0.08(+1.42%)
Apr 24, 2017 5.700 5.800 5.610 5.640 284,677 -0.07(-1.23%)
Apr 21, 2017 5.740 5.833 5.630 5.710 259,961 -0.04(-0.70%)
Apr 20, 2017 5.870 5.940 5.750 5.750 216,418 -0.11(-1.88%)
Apr 19, 2017 5.740 5.940 5.670 5.860 369,335 +0.12(+2.09%)
Apr 18, 2017 5.910 5.950 5.670 5.740 536,376 -0.27(-4.49%)
Apr 17, 2017 6.100 6.250 5.990 6.010 368,355 -0.12(-1.96%)
Apr 13, 2017 6.120 6.270 6.060 6.130 505,070 -0.04(-0.65%)
Apr 12, 2017 6.250 6.300 6.010 6.170 548,633 -0.14(-2.22%)
Apr 11, 2017 6.070 6.490 6.060 6.310 1,404,490 +0.27(+4.47%)
Apr 10, 2017 5.900 6.070 5.850 6.040 417,313 +0.18(+3.07%)
Apr 07, 2017 5.590 5.880 5.550 5.860 425,164 +0.20(+3.53%)
Apr 06, 2017 5.700 5.750 5.550 5.660 295,241 -0.05(-0.88%)
Apr 05, 2017 5.620 5.750 5.600 5.710 333,376 +0.07(+1.24%)
Apr 04, 2017 5.700 5.750 5.610 5.640 240,197 -0.05(-0.88%)
Apr 03, 2017 5.750 5.880 5.600 5.690 413,863 -0.05(-0.87%)
Mar 31, 2017 5.720 5.830 5.650 5.740 351,564 -0.02(-0.35%)
Mar 30, 2017 5.810 5.850 5.650 5.760 483,936 -0.07(-1.20%)
Mar 29, 2017 5.890 6.050 5.760 5.830 288,531 -0.04(-0.68%)
Mar 28, 2017 6.030 6.071 5.800 5.870 310,123 -0.21(-3.45%)
Mar 27, 2017 6.010 6.090 5.830 6.080 250,084 +0.07(+1.16%)
Mar 24, 2017 5.990 6.300 5.890 6.010 709,087 +0.02(+0.33%)
Mar 23, 2017 5.760 6.000 5.650 5.990 490,289 +0.25(+4.36%)
Mar 22, 2017 5.700 5.740 5.560 5.740 344,972 +0.06(+1.06%)
Mar 21, 2017 6.030 6.046 5.500 5.680 685,529 -0.36(-5.96%)
Mar 20, 2017 6.010 6.100 5.900 6.040 372,693 +0.03(+0.50%)
Mar 17, 2017 5.970 6.150 5.900 6.010 625,994 +0.03(+0.50%)
Mar 16, 2017 5.900 5.990 5.800 5.980 337,677 +0.04(+0.67%)
Mar 15, 2017 5.620 6.000 5.620 5.940 587,655 +0.34(+6.07%)
Mar 14, 2017 5.800 5.810 5.550 5.600 420,883 -0.23(-3.95%)
Mar 13, 2017 5.310 5.880 5.300 5.830 695,741 +0.52(+9.79%)
Mar 10, 2017 5.300 5.410 5.170 5.310 345,131 +0.05(+0.95%)
Mar 09, 2017 5.330 5.410 5.250 5.260 389,391 -0.10(-1.87%)
Mar 08, 2017 5.450 5.540 5.311 5.360 511,256 -0.09(-1.65%)
Mar 07, 2017 5.660 5.780 5.420 5.450 466,151 -0.16(-2.85%)
Mar 06, 2017 5.830 5.850 5.490 5.610 498,914 -0.26(-4.43%)
Mar 03, 2017 5.950 6.000 5.770 5.870 473,746 -0.09(-1.51%)
Mar 02, 2017 5.970 6.140 5.880 5.960 465,077 +0.00(+0.00%)
Mar 01, 2017 5.710 5.980 5.710 5.960 592,135 +0.22(+3.83%)
Feb 28, 2017 5.810 5.940 5.700 5.740 769,395 -0.27(-4.49%)
Feb 27, 2017 5.670 6.010 5.600 6.010 801,117 +0.34(+6.00%)
Feb 24, 2017 5.520 5.840 5.450 5.670 602,350 +0.12(+2.16%)
Feb 23, 2017 5.210 5.570 5.150 5.550 565,008 +0.34(+6.53%)
Feb 22, 2017 5.230 5.350 5.120 5.210 486,322 -0.05(-0.95%)
Feb 21, 2017 5.290 5.525 5.140 5.260 661,407 +0.00(+0.00%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.18(-3.31%)
Feb 16, 2017 6.240 6.260 5.220 5.440 2,368,386 -0.77(-12.40%)
Feb 15, 2017 6.120 6.640 5.950 6.210 1,611,294 +0.08(+1.31%)
Feb 14, 2017 6.170 6.300 5.900 6.130 966,353 +0.12(+2.00%)
Feb 13, 2017 5.770 6.200 5.700 6.010 1,181,776 +0.29(+5.07%)
Feb 10, 2017 5.770 5.900 5.610 5.720 956,624 -0.03(-0.52%)
Feb 09, 2017 5.590 5.770 5.425 5.750 890,280 +0.36(+6.68%)
Feb 08, 2017 5.380 5.390 5.210 5.390 682,994 +0.05(+0.94%)
Feb 07, 2017 5.660 5.760 5.200 5.340 3,078,959 +0.24(+4.71%)
Feb 06, 2017 4.780 5.300 4.750 5.100 1,082,736 +0.33(+6.92%)
Feb 03, 2017 4.680 4.780 4.650 4.770 460,371 +0.03(+0.74%)
Feb 02, 2017 4.770 4.820 4.600 4.735 975,548 -0.02(-0.53%)
Feb 01, 2017 4.570 4.770 4.520 4.760 1,203,132 +0.26(+5.78%)
Jan 31, 2017 4.320 4.567 4.260 4.500 732,943 +0.14(+3.21%)
Jan 30, 2017 4.210 4.388 4.140 4.360 391,624 +0.14(+3.32%)
Jan 27, 2017 4.160 4.270 4.130 4.220 190,506 +0.05(+1.20%)
Jan 26, 2017 4.150 4.230 4.120 4.170 161,784 +0.00(+0.00%)
Jan 25, 2017 4.200 4.240 4.120 4.170 301,393 -0.02(-0.48%)
Jan 24, 2017 4.200 4.250 4.100 4.190 258,859 -0.01(-0.24%)
Jan 23, 2017 4.210 4.300 4.100 4.200 219,317 -0.03(-0.71%)
Jan 20, 2017 4.240 4.310 4.150 4.230 260,551 +0.03(+0.71%)
Jan 19, 2017 4.170 4.400 4.100 4.200 1,086,546 +0.16(+3.96%)
Jan 18, 2017 4.060 4.080 4.000 4.040 287,122 -0.02(-0.49%)
Jan 17, 2017 4.140 4.140 4.050 4.060 399,107 -0.08(-1.93%)
Jan 13, 2017 4.140 4.140 4.140 0 +0.03(+0.73%)
Jan 12, 2017 4.080 4.137 4.010 4.110 262,894 +0.03(+0.74%)
Jan 11, 2017 4.170 4.170 4.050 4.080 305,425 -0.07(-1.69%)
Jan 10, 2017 4.100 4.200 4.080 4.150 353,136 +0.08(+1.97%)
Jan 09, 2017 4.050 4.100 4.000 4.070 269,199 +0.04(+0.99%)
Jan 06, 2017 4.050 4.120 3.950 4.030 466,615 -0.05(-1.23%)
Jan 05, 2017 4.150 4.210 4.010 4.080 305,595 -0.08(-1.92%)
Jan 04, 2017 4.130 4.250 4.068 4.160 568,592 +0.05(+1.22%)
Jan 03, 2017 4.000 4.120 3.970 4.110 455,404 +0.15(+3.79%)
Dec 30, 2016 3.960 3.960 3.960 0 -0.03(-0.75%)
Dec 29, 2016 4.050 4.120 3.945 3.990 338,628 -0.06(-1.48%)
Dec 28, 2016 4.120 4.136 3.960 4.050 503,450 -0.09(-2.17%)
Dec 27, 2016 4.030 4.220 4.030 4.140 559,721 +0.05(+1.22%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.09(+2.25%)
Dec 22, 2016 3.900 4.020 3.880 4.000 422,848 +0.09(+2.30%)
Dec 21, 2016 4.100 4.120 3.900 3.910 825,390 -0.18(-4.40%)
Dec 20, 2016 4.200 4.270 4.050 4.090 544,900 -0.11(-2.62%)
Dec 19, 2016 4.050 4.220 4.010 4.200 602,114 +0.12(+2.94%)
Dec 16, 2016 4.070 4.240 3.980 4.080 718,326 -0.01(-0.24%)
Dec 15, 2016 4.220 4.220 3.950 4.090 816,436 -0.15(-3.54%)
Dec 14, 2016 4.200 4.340 3.890 4.240 1,291,527 +0.01(+0.24%)
Dec 13, 2016 4.800 4.850 4.160 4.230 2,203,636 -0.65(-13.32%)
Dec 12, 2016 4.650 4.880 4.430 4.880 2,502,788 +0.53(+12.18%)
Dec 09, 2016 4.270 4.470 4.030 4.350 2,535,249 +0.12(+2.84%)
Dec 08, 2016 4.100 4.230 3.800 4.230 2,547,709 +0.50(+13.40%)
Dec 07, 2016 3.780 3.820 3.524 3.730 765,487 -0.10(-2.61%)
Dec 06, 2016 3.790 3.850 3.700 3.830 412,089 +0.03(+0.79%)
Dec 05, 2016 3.900 3.900 3.690 3.800 402,771 +0.04(+1.06%)
Dec 02, 2016 3.780 3.897 3.695 3.760 558,678 -0.05(-1.31%)
Dec 01, 2016 3.970 4.000 3.700 3.810 791,089 -0.16(-4.03%)
Nov 30, 2016 4.000 4.080 3.810 3.970 672,810 -0.03(-0.75%)
Nov 29, 2016 4.130 4.190 3.900 4.000 1,087,985 -0.13(-3.15%)
Nov 28, 2016 4.000 4.280 3.850 4.130 2,816,489 +0.25(+6.44%)
Nov 25, 2016 3.740 3.882 3.645 3.880 575,999 +0.13(+3.47%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.35(+10.29%)
Nov 22, 2016 3.940 4.000 3.380 3.400 4,880,633 +0.11(+3.34%)
Nov 21, 2016 3.280 3.330 3.170 3.290 280,531 +0.01(+0.30%)
Nov 18, 2016 3.200 3.280 3.200 3.280 246,256 +0.08(+2.50%)
Nov 17, 2016 3.150 3.240 3.110 3.200 218,458 -0.02(-0.62%)
Nov 16, 2016 3.280 3.350 3.170 3.220 378,335 -0.04(-1.23%)
Nov 15, 2016 3.210 3.272 3.190 3.260 256,786 +0.05(+1.56%)
Nov 14, 2016 3.320 3.480 3.170 3.210 442,176 -0.06(-1.83%)
Nov 11, 2016 3.200 3.300 3.170 3.270 384,781 +0.06(+1.87%)
Nov 10, 2016 3.330 3.330 3.210 3.210 477,261 -0.02(-0.62%)
Nov 09, 2016 2.900 3.265 2.820 3.230 741,285 +0.22(+7.31%)
Nov 08, 2016 2.880 3.100 2.880 3.010 468,935 +0.10(+3.44%)
Nov 07, 2016 2.940 2.940 2.850 2.910 292,856 +0.07(+2.46%)
Nov 04, 2016 2.780 2.920 2.770 2.840 332,474 +0.07(+2.53%)
Nov 03, 2016 2.770 2.980 2.770 2.770 371,031 -0.01(-0.36%)
Nov 02, 2016 3.070 3.070 2.760 2.780 653,925 -0.28(-9.15%)
Nov 01, 2016 2.930 3.080 2.790 3.060 664,104 +0.27(+9.68%)
Oct 31, 2016 2.940 2.960 2.760 2.790 436,204 -0.17(-5.74%)
Oct 28, 2016 2.910 3.050 2.860 2.960 444,040 +0.01(+0.34%)
Oct 27, 2016 3.080 3.090 2.820 2.950 938,672 -0.13(-4.22%)
Oct 26, 2016 3.100 3.130 3.060 3.080 442,365 -0.05(-1.60%)
Oct 25, 2016 3.290 3.340 3.100 3.130 500,942 -0.16(-4.86%)
Oct 24, 2016 3.340 3.340 3.250 3.290 354,928 -0.04(-1.20%)
Oct 21, 2016 3.300 3.360 3.280 3.330 468,405 -0.03(-0.89%)
Oct 20, 2016 3.300 3.360 3.280 3.360 289,864 +0.04(+1.20%)
Oct 19, 2016 3.470 3.470 3.270 3.320 510,551 -0.05(-1.48%)
Oct 18, 2016 3.370 3.400 3.260 3.370 382,461 +0.08(+2.43%)
Oct 17, 2016 3.300 3.320 3.200 3.290 372,083 -0.03(-0.90%)
Oct 14, 2016 3.430 3.430 3.260 3.320 548,476 -0.10(-2.92%)
Oct 13, 2016 3.120 3.530 3.100 3.420 1,549,382 +0.25(+7.89%)
Oct 12, 2016 3.210 3.259 3.131 3.170 540,815 -0.06(-1.86%)
Oct 11, 2016 3.370 3.370 3.190 3.230 646,596 -0.16(-4.72%)
Oct 10, 2016 3.220 3.400 3.200 3.390 736,432 +0.14(+4.31%)
Oct 07, 2016 3.600 3.610 3.220 3.250 1,561,192 -0.34(-9.47%)
Oct 06, 2016 3.750 3.800 3.560 3.590 1,272,845 -0.18(-4.77%)
Oct 05, 2016 4.150 4.280 3.720 3.770 4,671,718 +0.10(+2.72%)
Oct 04, 2016 3.710 3.710 3.510 3.670 914,206 +0.04(+1.10%)
Oct 03, 2016 3.650 3.720 3.539 3.630 857,640 +0.00(+0.00%)
Sep 30, 2016 3.830 3.890 3.500 3.630 1,542,431 -0.12(-3.20%)
Sep 29, 2016 4.000 4.000 3.700 3.750 3,360,509 -0.38(-9.20%)
Sep 28, 2016 4.050 4.880 4.000 4.130 27,096,660 +0.99(+31.53%)
Sep 27, 2016 3.200 3.210 3.060 3.140 844,062 -0.01(-0.32%)
Sep 26, 2016 3.130 3.190 3.010 3.150 1,073,727 +0.04(+1.29%)
Sep 23, 2016 3.220 3.240 3.020 3.110 2,111,791 -0.17(-5.18%)
Sep 22, 2016 3.000 3.540 2.900 3.280 11,342,634 +0.67(+25.67%)
Sep 21, 2016 2.640 2.660 2.430 2.610 653,735 -0.03(-1.14%)
Sep 20, 2016 2.970 2.970 2.610 2.640 761,796 +0.04(+1.54%)
Sep 19, 2016 2.500 2.600 2.500 2.600 366,124 +0.09(+3.59%)
Sep 16, 2016 2.500 2.560 2.460 2.510 378,057 +0.01(+0.40%)
Sep 15, 2016 2.560 2.578 2.450 2.500 403,379 -0.05(-1.96%)
Sep 14, 2016 2.610 2.646 2.510 2.550 539,155 -0.03(-1.16%)
Sep 13, 2016 3.010 3.018 2.480 2.580 1,755,191 -0.43(-14.29%)
Sep 12, 2016 3.010 3.080 3.010 3.010 620,459 +0.00(+0.00%)
Sep 09, 2016 3.050 3.090 3.010 3.010 398,983 -0.05(-1.63%)
Sep 08, 2016 3.050 3.090 3.031 3.060 163,142 +0.00(+0.00%)
Sep 07, 2016 3.040 3.100 3.030 3.060 262,827 +0.02(+0.66%)
Sep 06, 2016 3.040 3.060 3.010 3.040 353,972 -0.01(-0.33%)
Sep 02, 2016 3.050 3.050 3.050 3.050 270,600 +0.02(+0.66%)
Sep 01, 2016 3.100 3.210 3.010 3.030 737,215 -0.03(-0.98%)
Aug 31, 2016 3.050 3.080 3.030 3.060 343,817 +0.01(+0.33%)
Aug 30, 2016 3.040 3.140 3.040 3.050 249,853 +0.01(+0.33%)
Aug 29, 2016 3.060 3.078 3.030 3.040 425,421 +0.00(+0.00%)
Aug 26, 2016 3.150 3.160 3.000 3.040 788,642 -0.10(-3.18%)
Aug 25, 2016 3.150 3.199 3.130 3.140 460,286 -0.04(-1.26%)
Aug 24, 2016 3.280 3.330 3.150 3.180 531,354 -0.08(-2.45%)
Aug 23, 2016 3.210 3.320 3.180 3.260 248,127 +0.05(+1.56%)
Aug 22, 2016 3.250 3.260 3.170 3.210 260,057 +0.00(+0.00%)
Aug 19, 2016 3.300 3.350 3.210 3.210 406,203 -0.11(-3.31%)
Aug 18, 2016 3.240 3.429 3.150 3.320 440,700 +0.06(+1.84%)
Aug 17, 2016 3.300 3.370 3.140 3.260 481,328 -0.06(-1.81%)
Aug 16, 2016 3.510 3.510 3.300 3.320 527,902 -0.22(-6.21%)
Aug 15, 2016 3.790 3.880 3.390 3.540 1,471,677 -0.16(-4.32%)
Aug 12, 2016 3.230 3.780 3.100 3.700 3,538,184 +0.68(+22.52%)
Aug 11, 2016 3.100 3.160 3.000 3.020 691,562 -0.01(-0.33%)
Aug 10, 2016 3.040 3.080 3.000 3.030 519,748 -0.03(-0.98%)
Aug 09, 2016 3.130 3.200 3.030 3.060 772,569 -0.11(-3.47%)
Aug 08, 2016 3.450 3.500 3.160 3.170 887,454 -0.25(-7.31%)
Aug 05, 2016 3.250 3.570 3.250 3.420 1,067,734 +0.04(+1.18%)
Aug 04, 2016 3.140 3.580 3.110 3.380 1,675,711 +0.27(+8.68%)
Aug 03, 2016 3.210 3.290 2.910 3.110 1,881,652 -0.26(-7.72%)
Aug 02, 2016 3.510 3.580 3.240 3.370 1,359,123 -0.24(-6.65%)
Aug 01, 2016 3.900 3.970 3.560 3.610 1,326,802 -0.23(-5.99%)
Jul 29, 2016 3.700 4.000 3.535 3.840 3,361,301 +0.33(+9.40%)
Jul 28, 2016 4.020 4.400 3.460 3.510 5,029,875 -0.95(-21.30%)
Jul 27, 2016 7.550 7.600 4.080 4.460 10,414,473 -3.03(-40.45%)
Jul 26, 2016 7.540 7.610 7.090 7.490 1,046,100 +0.03(+0.40%)
Jul 25, 2016 7.450 7.820 7.180 7.460 1,776,576 +0.60(+8.75%)
Jul 22, 2016 7.100 7.370 6.750 6.860 987,258 -0.25(-3.52%)
Jul 21, 2016 7.120 7.320 7.000 7.110 695,686 -0.05(-0.70%)
Jul 20, 2016 7.050 7.310 7.050 7.160 515,344 +0.16(+2.29%)
Jul 19, 2016 7.410 7.660 6.900 7.000 1,025,235 -0.37(-5.02%)
Jul 18, 2016 7.050 7.490 7.000 7.370 898,480 +0.31(+4.39%)
Jul 15, 2016 6.800 7.170 6.700 7.060 783,633 +0.26(+3.82%)
Jul 14, 2016 7.000 7.070 6.620 6.800 1,282,058 -0.30(-4.23%)
Jul 13, 2016 7.440 7.600 7.060 7.100 1,177,831 -0.52(-6.82%)
Jul 12, 2016 7.480 7.840 7.100 7.620 1,650,484 -0.11(-1.42%)
Jul 11, 2016 7.650 8.300 7.430 7.730 2,398,376 +0.15(+1.98%)
Jul 08, 2016 6.910 8.000 6.940 7.580 1,958,452 +0.64(+9.22%)
Jul 07, 2016 6.370 6.990 6.300 6.940 1,138,778 +0.68(+10.86%)
Jul 05, 2016 5.800 6.470 5.660 6.260 1,040,800 +0.37(+6.28%)
Jul 01, 2016 6.170 5.890 5.890 5.890 1,225,300 -0.22(-3.60%)
Jun 30, 2016 5.610 6.110 5.393 6.110 2,150,789 +0.86(+16.38%)
Jun 29, 2016 5.220 5.250 4.840 5.250 858,451 +0.47(+9.83%)
Jun 28, 2016 4.760 4.809 4.600 4.780 428,227 +0.24(+5.29%)
Jun 27, 2016 4.600 4.660 4.370 4.540 553,788 -0.01(-0.22%)
Jun 24, 2016 4.080 4.630 4.060 4.550 3,614,858 +0.28(+6.56%)
Jun 23, 2016 4.150 4.390 4.130 4.270 524,940 +0.12(+2.89%)
Jun 22, 2016 4.300 4.300 4.070 4.150 457,538 -0.08(-1.89%)
Jun 21, 2016 4.320 4.320 4.010 4.230 362,384 +0.12(+2.92%)
Jun 20, 2016 4.060 4.180 4.030 4.110 272,120 +0.09(+2.24%)
Jun 17, 2016 4.280 4.280 4.020 4.020 272,440 -0.27(-6.29%)
Jun 16, 2016 4.160 4.300 4.050 4.290 346,415 +0.14(+3.37%)
Jun 15, 2016 4.090 4.160 4.010 4.150 170,530 +0.07(+1.72%)
Jun 14, 2016 4.050 4.140 3.950 4.080 291,710 +0.03(+0.74%)
Jun 13, 2016 4.200 4.330 4.005 4.050 556,493 -0.16(-3.80%)
Jun 10, 2016 4.440 4.440 4.170 4.210 344,608 -0.23(-5.18%)
Jun 09, 2016 4.420 4.540 4.340 4.440 278,296 +0.09(+2.07%)
Jun 08, 2016 4.690 4.732 4.300 4.350 452,168 -0.29(-6.25%)
Jun 07, 2016 4.740 4.840 4.610 4.640 291,421 -0.06(-1.28%)
Jun 06, 2016 4.620 4.750 4.460 4.700 436,399 +0.15(+3.30%)
Jun 03, 2016 4.700 4.700 4.450 4.550 453,205 -0.08(-1.73%)
Jun 02, 2016 4.380 4.700 4.300 4.630 479,265 +0.24(+5.47%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.