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 )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 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 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%)
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.