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 (%)
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.