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

(OP: AVAI )

1.000 -0.120 (-10.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 17, 2024 1.090 1.100 1.000 1.000 34,061 -0.12(-10.71%)
May 16, 2024 0.9725 1.160 0.9725 1.120 22,484 +0.15(+14.87%)
May 15, 2024 1.040 1.061 0.9100 0.9750 103,284 -0.08(-7.14%)
May 14, 2024 1.051 1.080 1.015 1.050 70,684 -0.06(-5.41%)
May 13, 2024 1.190 1.199 1.010 1.110 73,998 -0.06(-5.13%)
May 10, 2024 1.140 1.170 1.100 1.170 26,246 +0.05(+4.46%)
May 09, 2024 1.120 1.140 1.120 1.120 7,305 -0.03(-2.61%)
May 08, 2024 1.207 1.210 1.120 1.150 16,783 -0.03(-2.54%)
May 07, 2024 1.170 1.215 1.150 1.180 36,209 +0.01(+0.85%)
May 06, 2024 1.250 1.260 1.110 1.170 62,443 -0.06(-4.88%)
May 03, 2024 1.240 1.250 1.130 1.230 66,342 +0.11(+9.82%)
May 02, 2024 1.110 1.240 1.020 1.120 149,187 +0.02(+1.82%)
May 01, 2024 1.200 1.230 1.086 1.100 56,706 -0.10(-8.33%)
Apr 30, 2024 1.190 1.280 1.120 1.200 99,917 +0.05(+4.35%)
Apr 29, 2024 0.9425 1.230 0.9425 1.150 189,961 +0.22(+23.72%)
Apr 26, 2024 0.9150 0.9800 0.9000 0.9295 51,439 +0.01(+1.03%)
Apr 25, 2024 0.9000 1.000 0.9000 0.9200 57,308 +0.04(+4.55%)
Apr 24, 2024 1.300 1.370 0.8640 0.8800 173,506 -0.38(-30.16%)
Apr 23, 2024 0.8600 1.500 0.8600 1.260 158,809 +0.41(+48.24%)
Apr 22, 2024 0.8990 0.8990 0.8500 0.8500 40,660 -0.05(-5.45%)
Apr 19, 2024 0.9037 0.9900 0.8500 0.8990 30,831 -0.03(-3.33%)
Apr 18, 2024 1.100 1.100 0.9000 0.9300 49,822 -0.08(-7.55%)
Apr 17, 2024 1.000 1.040 0.9400 1.006 98,121 +0.06(+5.89%)
Apr 16, 2024 0.8200 1.040 0.8100 0.9500 33,274 +0.08(+9.83%)
Apr 15, 2024 0.9473 0.9473 0.8101 0.8650 26,844 -0.07(-7.11%)
Apr 12, 2024 0.9075 0.9312 0.9000 0.9312 4,500 -0.03(-3.50%)
Apr 11, 2024 0.9700 0.9700 0.8584 0.9650 4,900 +0.03(+3.76%)
Apr 10, 2024 0.9100 0.9700 0.9100 0.9300 8,323 +0.01(+1.09%)
Apr 09, 2024 0.9250 0.9799 0.8500 0.9200 39,379 +0.06(+6.44%)
Apr 08, 2024 0.8900 0.9100 0.8643 0.8643 5,520 -0.04(-3.97%)
Apr 05, 2024 0.8840 0.9471 0.8740 0.9000 3,100 -0.03(-3.24%)
Apr 04, 2024 0.9550 0.9550 0.9301 0.9301 600 -0.01(-1.05%)
Apr 03, 2024 0.9865 0.9865 0.7600 0.9400 8,720 +0.04(+4.31%)
Apr 02, 2024 0.8200 0.9150 0.8100 0.9012 9,677 -0.04(-4.33%)
Apr 01, 2024 0.8000 1.000 0.8000 0.9420 7,618 -0.05(-4.85%)
Mar 28, 2024 1.000 1.005 0.8000 0.9900 25,806 -0.02(-1.98%)
Mar 27, 2024 0.9500 1.010 0.8500 1.010 25,052 +0.01(+1.00%)
Mar 26, 2024 1.100 1.100 0.9790 1.000 11,172 -0.10(-9.50%)
Mar 25, 2024 1.190 1.190 1.040 1.105 28,256 -0.08(-7.14%)
Mar 22, 2024 1.190 1.210 1.170 1.190 9,406 +0.01(+0.95%)
Mar 21, 2024 1.270 1.350 1.160 1.179 21,888 +0.03(+2.50%)
Mar 20, 2024 1.240 1.300 1.110 1.150 42,362 -0.09(-7.26%)
Mar 19, 2024 1.190 1.270 1.038 1.240 18,293 +0.18(+16.98%)
Mar 18, 2024 1.220 1.260 1.040 1.060 61,952 -0.11(-9.79%)
Mar 15, 2024 1.400 1.980 1.110 1.175 56,518 +0.11(+10.85%)
Mar 14, 2024 0.9000 1.060 0.9000 1.060 28,589 +0.01(+0.95%)
Mar 13, 2024 1.230 1.257 0.8500 1.050 49,795 -0.15(-12.50%)
Mar 12, 2024 1.180 1.280 1.180 1.200 18,944 +0.02(+1.69%)
Mar 11, 2024 1.020 1.360 0.9200 1.180 53,299 +0.23(+24.21%)
Mar 08, 2024 0.9900 1.020 0.8505 0.9500 46,853 -0.03(-3.06%)
Mar 07, 2024 1.180 1.180 0.8260 0.9800 101,351 -0.20(-16.95%)
Mar 06, 2024 1.220 1.220 0.9201 1.180 68,142 -0.05(-4.07%)
Mar 05, 2024 1.520 1.690 1.080 1.230 150,185 -0.25(-16.89%)
Mar 04, 2024 1.000 1.510 1.000 1.480 166,748 +0.48(+48.00%)
Mar 01, 2024 0.9000 1.000 0.6110 1.000 28,092 +0.10(+11.11%)
Feb 29, 2024 0.8500 0.9199 0.8500 0.9000 13,425 +0.00(+0.00%)
Feb 28, 2024 0.9500 0.9800 0.9000 0.9000 20,461 +0.00(+0.00%)
Feb 27, 2024 0.8000 1.000 0.7300 0.9000 44,685 +0.16(+21.62%)
Feb 26, 2024 0.5167 0.7900 0.5100 0.7400 24,132 +0.22(+43.22%)
Feb 23, 2024 0.5000 0.5167 0.5000 0.5167 9,990 +0.01(+1.97%)
Feb 22, 2024 0.5100 0.5200 0.5000 0.5067 23,899 +0.03(+6.67%)
Feb 21, 2024 0.5100 0.5100 0.4375 0.4750 29,827 -0.04(-6.86%)
Feb 20, 2024 0.4600 0.5100 0.2100 0.5100 54,408 +0.00(+0.00%)
Feb 16, 2024 0.6360 0.6360 0.4132 0.5100 7,820 -0.23(-31.08%)
Feb 15, 2024 0.8700 0.9999 0.7400 0.7400 4,431 +0.16(+27.59%)
Feb 14, 2024 0.9740 1.000 0.5100 0.5800 91,878 -0.42(-42.00%)
Feb 13, 2024 0.5100 1.000 0.4800 1.000 76,869 +0.51(+104.67%)
Feb 12, 2024 0.4200 0.5800 0.2500 0.4886 39,801 +0.08(+19.17%)
Feb 08, 2024 0.4100 0 -0.01(-2.38%)
Feb 07, 2024 0.4200 0.4200 0.4200 0.4200 300 +0.00(+0.00%)
Feb 05, 2024 0.4200 0 -0.00(-0.10%)
Feb 02, 2024 0.2800 0.4204 0.2800 0.4204 4,230 +0.02(+5.10%)
Jan 31, 2024 0.4000 0 -0.08(-16.63%)
Jan 30, 2024 0.4000 0.4798 0.4000 0.4798 3,545 +0.08(+19.95%)
Jan 26, 2024 0.4000 0 -0.12(-23.06%)
Jan 24, 2024 0.5199 0 -0.07(-11.88%)
Jan 19, 2024 0.5900 0 +0.11(+24.21%)
Jan 18, 2024 0.4750 0.4750 0.4020 0.4750 1,000 -0.11(-19.48%)
Jan 16, 2024 0.5899 0 -0.01(-1.62%)
Jan 11, 2024 0.5996 0 +0.00(+0.02%)
Jan 10, 2024 0.5995 0.5995 0.5995 0.5995 100 +0.00(+0.00%)
Jan 05, 2024 0.5995 70 +0.15(+33.22%)
Jan 04, 2024 0.4500 0.4500 0.4500 0.4500 145 -0.22(-32.84%)
Dec 15, 2023 0.6700 0 -0.03(-4.29%)
Dec 08, 2023 0.7000 0 -0.19(-21.32%)
Dec 05, 2023 0.8897 0 +0.19(+27.10%)
Dec 04, 2023 0.4800 0.7000 0.3100 0.7000 42,690 +0.00(+0.00%)
Dec 01, 2023 0.7000 0.7000 0.7000 0.7000 234 -0.09(-11.38%)
Nov 30, 2023 0.7300 0.7899 0.7300 0.7899 1,200 -0.01(-1.24%)
Nov 29, 2023 0.7000 0.8500 0.4800 0.7998 29,450 +0.35(+77.73%)
Nov 28, 2023 0.7001 0.7001 0.4500 0.4500 5,000 -0.35(-43.75%)
Nov 27, 2023 0.8000 0.9498 0.4500 0.8000 22,600 +0.00(+0.00%)
Nov 20, 2023 0.8000 0 +0.00(+0.00%)
Nov 17, 2023 0.5100 0.9000 0.2600 0.8000 37,360 +0.42(+110.25%)
Nov 15, 2023 0.3805 0 -0.60(-61.17%)
Nov 09, 2023 0.9800 1 +0.09(+10.11%)
Nov 08, 2023 0.8900 0.8900 0.8900 0.8900 1,000 -0.11(-11.00%)
Nov 07, 2023 0.6300 1.000 0.0890 1.000 8,680 +0.00(+0.00%)
Nov 06, 2023 0.9900 1.000 0.9900 1.000 758 -0.01(-0.99%)
Nov 03, 2023 0.8800 1.010 0.8800 1.010 6,297 +0.11(+12.22%)
Nov 02, 2023 0.9200 0.9400 0.0645 0.9000 1,590 -0.05(-5.26%)
Oct 26, 2023 0.9500 0 +0.01(+1.06%)
Oct 25, 2023 0.6450 0.9400 0.6400 0.9400 12,077 -0.03(-3.09%)
Oct 24, 2023 0.5500 0.9700 0.5500 0.9700 18,082 +0.00(+0.00%)
Oct 23, 2023 0.6450 0.9900 0.3537 0.9700 18,806 -0.03(-3.00%)
Oct 20, 2023 0.6450 1.000 0.6325 1.000 19,765 +0.00(+0.00%)
Oct 19, 2023 0.6425 1.000 0.6425 1.000 11,286 +0.00(+0.00%)
Oct 18, 2023 0.6000 1.000 0.6000 1.000 8,873 +0.00(+0.00%)
Oct 17, 2023 1.000 1.000 0.5500 1.000 13,953 +0.00(+0.00%)
Oct 16, 2023 0.8500 1.000 0.8500 1.000 1,002 +0.00(+0.00%)
Oct 12, 2023 1.000 0 -0.03(-2.91%)
Oct 11, 2023 0.7500 1.030 0.7500 1.030 5,671 +0.03(+3.00%)
Oct 10, 2023 0.9375 1.000 0.9375 1.000 401 +0.00(+0.00%)
Oct 09, 2023 1.000 1.000 1.000 1.000 160 +0.00(+0.00%)
Oct 06, 2023 0.8898 1.000 0.8898 1.000 900 +0.01(+1.01%)
Oct 05, 2023 0.7500 0.9900 0.7500 0.9900 1,800 -0.01(-1.00%)
Oct 04, 2023 0.8875 1.000 0.8875 1.000 1,000 +0.00(+0.00%)
Oct 03, 2023 0.7500 1.000 0.7500 1.000 1,022 +0.11(+12.99%)
Sep 29, 2023 0.8850 0 +0.04(+5.19%)
Sep 27, 2023 0.8413 0 -0.03(-3.58%)
Sep 26, 2023 0.8725 0.8725 0.8725 0.8725 526 +0.06(+7.72%)
Sep 25, 2023 1.000 1.000 0.8100 0.8100 600 -0.07(-7.95%)
Sep 22, 2023 0.7200 0.8800 0.7200 0.8800 1,010 +0.03(+3.53%)
Sep 21, 2023 0.8400 0.8500 0.8400 0.8500 1,610 +0.01(+1.19%)
Sep 20, 2023 1.015 1.015 0.7140 0.8400 4,030 -0.18(-17.65%)
Sep 19, 2023 1.060 1.060 1.015 1.020 2,495 +0.03(+3.03%)
Sep 18, 2023 1.000 1.050 0.8572 0.9900 803 -0.07(-6.60%)
Sep 15, 2023 1.030 1.060 0.8500 1.060 650 +0.01(+0.95%)
Sep 14, 2023 1.050 1.050 1.050 1.050 100 +0.20(+23.53%)
Sep 13, 2023 0.8500 0.8500 0.8500 0.8500 650 -0.18(-17.48%)
Sep 01, 2023 1.030 0 -0.05(-4.62%)
Aug 31, 2023 1.070 1.080 1.070 1.080 400 +0.01(+0.93%)
Aug 30, 2023 1.070 1.070 1.070 1.070 100 -0.02(-1.83%)
Aug 29, 2023 0.8600 1.090 0.8600 1.090 4,150 +0.04(+3.81%)
Aug 28, 2023 1.260 1.260 1.050 1.050 1,970 -0.20(-16.33%)
Aug 25, 2023 1.255 1.260 1.255 1.255 970 -0.01(-0.40%)
Aug 24, 2023 1.260 1.260 1.260 1.260 1,001 +0.01(+0.80%)
Aug 22, 2023 1.250 0 -0.01(-0.79%)
Aug 21, 2023 1.260 1.260 1.260 1.260 400 +0.01(+0.40%)
Aug 18, 2023 1.255 1.260 1.255 1.255 500 -0.01(-0.40%)
Aug 17, 2023 1.260 1.330 1.260 1.260 500 +0.03(+2.44%)
Aug 15, 2023 1.230 0 -0.15(-10.87%)
Aug 11, 2023 1.380 0 -0.01(-0.58%)
Aug 10, 2023 1.388 1.388 1.388 1.388 125 -0.01(-0.86%)
Aug 09, 2023 1.390 1.400 1.389 1.400 500 +0.01(+0.72%)
Aug 08, 2023 1.380 1.390 1.380 1.390 250 +0.00(+0.00%)
Aug 07, 2023 1.390 1.390 1.390 1.390 400 -0.06(-4.14%)
Aug 04, 2023 1.470 1.480 1.450 1.450 1,300 -0.03(-2.03%)
Aug 01, 2023 1.480 0 -0.01(-0.67%)
Jul 31, 2023 1.470 1.490 1.470 1.490 1,389 +0.00(+0.00%)
Jul 28, 2023 1.490 1.490 1.490 1.490 100 -0.03(-1.97%)
Jul 26, 2023 1.520 0 +0.02(+1.33%)
Jul 25, 2023 1.500 1.570 1.500 1.500 1,100 +0.00(+0.00%)
Jul 24, 2023 1.500 1.500 1.500 1.500 310 +0.02(+1.35%)
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.