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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.49 -0.45 (-2.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2023 10.10 10.66 9.920 10.48 393,581 +0.39(+3.87%)
Apr 27, 2023 10.13 10.23 9.960 10.09 415,428 +0.05(+0.50%)
Apr 26, 2023 10.34 10.53 9.980 10.04 695,312 -0.15(-1.47%)
Apr 25, 2023 10.60 10.85 10.06 10.19 423,092 -0.47(-4.41%)
Apr 24, 2023 10.50 10.68 10.23 10.66 688,410 +0.11(+1.04%)
Apr 21, 2023 9.840 10.57 9.840 10.55 1,078,484 +0.67(+6.78%)
Apr 20, 2023 10.04 10.18 9.850 9.880 304,341 -0.26(-2.56%)
Apr 19, 2023 10.07 10.47 9.970 10.14 419,302 +0.07(+0.70%)
Apr 18, 2023 10.08 10.22 9.595 10.07 585,255 -0.01(-0.10%)
Apr 17, 2023 9.910 10.42 9.730 10.08 1,250,900 +0.17(+1.72%)
Apr 14, 2023 10.17 10.25 9.560 9.910 465,328 -0.28(-2.75%)
Apr 13, 2023 9.760 10.39 9.750 10.19 1,153,356 +0.45(+4.62%)
Apr 12, 2023 9.680 9.980 9.340 9.740 556,167 +0.24(+2.53%)
Apr 11, 2023 9.220 9.765 9.200 9.500 962,515 +0.31(+3.37%)
Apr 10, 2023 8.560 9.310 8.495 9.190 352,247 +0.62(+7.23%)
Apr 06, 2023 8.500 8.664 8.400 8.570 485,704 +0.09(+1.06%)
Apr 05, 2023 8.830 8.830 8.200 8.480 995,668 -0.33(-3.75%)
Apr 04, 2023 9.720 9.720 8.660 8.810 924,370 -0.83(-8.61%)
Apr 03, 2023 8.970 9.710 8.970 9.640 2,330,466 +0.48(+5.24%)
Mar 31, 2023 8.640 9.280 8.570 9.160 2,198,781 +0.64(+7.51%)
Mar 30, 2023 8.110 8.520 8.000 8.520 5,402,205 -0.37(-4.16%)
Mar 29, 2023 9.290 9.320 8.840 8.890 359,876 -0.30(-3.26%)
Mar 28, 2023 9.400 9.420 9.120 9.190 110,207 -0.26(-2.75%)
Mar 27, 2023 9.580 9.630 9.285 9.450 247,087 +0.01(+0.11%)
Mar 24, 2023 9.100 9.540 8.812 9.440 221,493 +0.30(+3.28%)
Mar 23, 2023 9.010 9.220 8.750 9.140 346,322 +0.48(+5.54%)
Mar 22, 2023 8.630 9.340 8.600 8.660 635,213 +0.63(+7.85%)
Mar 21, 2023 8.310 8.550 8.020 8.030 385,373 -0.15(-1.77%)
Mar 20, 2023 8.910 9.000 8.000 8.175 578,619 -0.73(-8.25%)
Mar 17, 2023 9.100 9.480 8.850 8.910 167,015 -0.18(-1.98%)
Mar 16, 2023 9.010 9.220 8.850 9.090 249,552 -0.09(-0.98%)
Mar 15, 2023 9.160 9.340 8.830 9.180 369,148 -0.27(-2.86%)
Mar 14, 2023 9.450 9.500 9.260 9.450 307,010 +0.23(+2.49%)
Mar 13, 2023 8.760 9.490 8.600 9.220 474,065 +0.52(+5.98%)
Mar 10, 2023 9.120 9.180 8.390 8.700 871,729 -0.53(-5.74%)
Mar 09, 2023 9.560 9.680 9.000 9.230 564,884 -0.29(-3.05%)
Mar 08, 2023 9.950 10.00 9.420 9.520 437,093 -0.33(-3.35%)
Mar 07, 2023 9.900 9.980 9.690 9.850 274,767 -0.05(-0.51%)
Mar 06, 2023 9.780 10.12 9.659 9.900 450,645 +0.19(+1.96%)
Mar 03, 2023 9.450 9.752 9.395 9.710 256,843 +0.26(+2.75%)
Mar 02, 2023 9.520 9.850 9.290 9.450 571,200 -0.03(-0.32%)
Mar 01, 2023 10.04 10.20 9.370 9.480 840,191 -0.47(-4.72%)
Feb 28, 2023 9.850 10.08 9.500 9.950 461,796 +0.18(+1.84%)
Feb 27, 2023 9.950 9.980 9.560 9.770 841,851 +0.30(+3.17%)
Feb 24, 2023 8.950 9.950 8.605 9.470 1,861,931 +0.68(+7.74%)
Feb 23, 2023 9.110 9.284 8.760 8.790 290,992 -0.40(-4.35%)
Feb 22, 2023 8.100 9.350 8.100 9.190 1,040,224 +1.11(+13.74%)
Feb 21, 2023 8.240 8.460 8.050 8.080 241,565 -0.30(-3.58%)
Feb 17, 2023 8.140 8.520 7.910 8.380 407,311 +0.18(+2.20%)
Feb 16, 2023 8.290 8.640 8.200 8.200 342,288 -0.30(-3.53%)
Feb 15, 2023 8.440 8.640 8.200 8.500 284,994 +0.05(+0.59%)
Feb 14, 2023 8.180 8.550 7.690 8.450 1,147,865 +0.36(+4.45%)
Feb 13, 2023 7.720 8.180 7.600 8.090 406,828 +0.33(+4.25%)
Feb 10, 2023 7.550 7.840 7.410 7.760 292,274 +0.19(+2.51%)
Feb 09, 2023 7.800 7.880 7.560 7.570 241,241 -0.16(-2.07%)
Feb 08, 2023 7.640 7.855 7.480 7.730 421,295 +0.02(+0.26%)
Feb 07, 2023 7.410 7.790 7.400 7.710 285,072 +0.25(+3.35%)
Feb 06, 2023 7.540 7.730 7.250 7.460 328,485 -0.23(-2.99%)
Feb 03, 2023 7.650 7.880 7.610 7.690 237,753 +0.03(+0.39%)
Feb 02, 2023 7.390 7.810 7.390 7.660 265,415 +0.31(+4.22%)
Feb 01, 2023 7.520 7.620 7.120 7.350 363,121 -0.18(-2.33%)
Jan 31, 2023 7.190 7.570 7.190 7.525 291,156 +0.42(+5.84%)
Jan 30, 2023 7.300 7.440 7.020 7.110 216,940 -0.27(-3.66%)
Jan 27, 2023 7.440 7.610 7.312 7.380 134,105 -0.09(-1.20%)
Jan 26, 2023 7.550 7.610 7.310 7.470 228,928 -0.01(-0.13%)
Jan 25, 2023 7.320 7.819 7.250 7.480 1,112,645 +0.15(+2.05%)
Jan 24, 2023 6.950 7.420 6.930 7.330 474,777 +0.34(+4.86%)
Jan 23, 2023 6.870 7.050 6.811 6.990 400,542 +0.07(+1.01%)
Jan 20, 2023 6.540 6.930 6.350 6.920 336,084 +0.51(+7.96%)
Jan 19, 2023 6.750 6.775 6.350 6.410 437,702 -0.35(-5.18%)
Jan 18, 2023 6.800 6.920 6.620 6.760 422,376 -0.09(-1.31%)
Jan 17, 2023 6.890 7.072 6.660 6.850 641,681 -0.03(-0.44%)
Jan 13, 2023 7.100 7.140 6.750 6.880 361,084 -0.27(-3.78%)
Jan 12, 2023 7.230 7.285 6.990 7.150 423,766 -0.08(-1.11%)
Jan 11, 2023 7.130 7.720 6.870 7.230 547,896 +0.15(+2.12%)
Jan 10, 2023 6.910 7.120 6.860 7.080 404,824 +0.09(+1.29%)
Jan 09, 2023 6.920 7.070 6.720 6.990 645,777 +0.14(+2.04%)
Jan 06, 2023 7.020 7.020 6.710 6.850 260,966 -0.12(-1.72%)
Jan 05, 2023 7.020 7.130 6.880 6.970 162,932 -0.18(-2.52%)
Jan 04, 2023 7.080 7.230 6.960 7.150 220,470 +0.15(+2.14%)
Jan 03, 2023 6.910 7.160 6.880 7.000 221,036 -0.16(-2.23%)
Dec 30, 2022 6.900 7.200 6.830 7.160 305,577 +0.26(+3.77%)
Dec 29, 2022 6.850 7.210 6.650 6.900 467,268 +0.28(+4.23%)
Dec 28, 2022 6.640 6.670 6.290 6.620 440,717 -0.01(-0.15%)
Dec 27, 2022 6.960 7.040 6.620 6.630 171,635 -0.35(-5.01%)
Dec 23, 2022 7.200 7.240 6.940 6.980 237,956 -0.23(-3.19%)
Dec 22, 2022 6.700 7.210 6.610 7.210 402,663 +0.41(+6.03%)
Dec 21, 2022 7.080 7.080 6.690 6.800 410,926 -0.23(-3.27%)
Dec 20, 2022 6.810 7.310 6.771 7.030 336,935 +0.20(+2.93%)
Dec 19, 2022 7.010 7.010 6.650 6.830 339,247 -0.22(-3.12%)
Dec 16, 2022 6.760 7.110 6.700 7.050 396,375 +0.18(+2.62%)
Dec 15, 2022 6.990 7.360 6.620 6.870 660,892 -0.53(-7.16%)
Dec 14, 2022 8.160 8.240 5.920 7.400 3,201,329 -0.84(-10.19%)
Dec 13, 2022 8.290 8.480 8.000 8.240 537,673 +0.26(+3.26%)
Dec 12, 2022 8.470 8.670 7.900 7.980 692,664 -0.51(-6.01%)
Dec 09, 2022 8.500 8.790 8.450 8.490 278,278 -0.11(-1.28%)
Dec 08, 2022 8.740 8.840 8.510 8.600 263,360 -0.08(-0.92%)
Dec 07, 2022 8.430 8.770 8.260 8.680 348,471 +0.33(+3.95%)
Dec 06, 2022 8.640 8.749 8.100 8.350 523,637 -0.40(-4.57%)
Dec 05, 2022 9.210 9.210 8.420 8.750 879,036 -0.53(-5.71%)
Dec 02, 2022 9.420 10.00 8.810 9.280 957,772 -0.72(-7.20%)
Dec 01, 2022 9.250 10.02 9.100 10.00 1,225,146 +0.83(+9.05%)
Nov 30, 2022 8.350 9.240 8.020 9.170 1,794,031 +1.33(+16.96%)
Nov 29, 2022 8.010 8.065 7.680 7.840 437,770 -0.11(-1.38%)
Nov 28, 2022 7.950 8.185 7.830 7.950 358,406 -0.04(-0.50%)
Nov 25, 2022 8.120 8.290 7.900 7.990 394,692 +0.18(+2.30%)
Nov 23, 2022 7.940 8.160 7.690 7.810 327,905 -0.17(-2.13%)
Nov 22, 2022 8.310 8.350 7.530 7.980 525,035 -0.24(-2.92%)
Nov 21, 2022 7.990 8.480 7.880 8.220 717,879 +0.19(+2.37%)
Nov 18, 2022 7.210 8.730 7.050 8.030 3,249,593 +0.87(+12.15%)
Nov 17, 2022 7.500 7.750 6.760 7.160 618,906 -0.46(-6.04%)
Nov 16, 2022 7.960 8.140 7.610 7.620 299,942 -0.43(-5.34%)
Nov 15, 2022 8.070 8.650 7.430 8.050 1,685,570 +0.06(+0.75%)
Nov 14, 2022 8.050 8.290 7.440 7.990 891,800 +0.02(+0.25%)
Nov 11, 2022 6.500 8.110 6.425 7.970 2,395,573 +1.77(+28.55%)
Nov 10, 2022 5.970 6.440 5.870 6.200 715,060 +0.47(+8.20%)
Nov 09, 2022 6.060 6.450 5.640 5.730 818,857 -0.49(-7.88%)
Nov 08, 2022 6.240 6.490 6.107 6.220 252,616 -0.10(-1.58%)
Nov 07, 2022 5.940 6.450 5.850 6.320 492,773 +0.44(+7.48%)
Nov 04, 2022 6.870 6.870 5.700 5.880 1,192,542 -0.99(-14.41%)
Nov 03, 2022 6.570 7.000 6.570 6.870 186,136 +0.12(+1.78%)
Nov 02, 2022 7.030 7.250 6.700 6.750 548,617 -0.18(-2.60%)
Nov 01, 2022 6.700 7.100 6.520 6.930 267,409 +0.34(+5.16%)
Oct 31, 2022 6.220 6.700 6.210 6.590 480,227 +0.30(+4.77%)
Oct 28, 2022 6.330 6.500 6.060 6.290 366,322 -0.02(-0.32%)
Oct 27, 2022 6.420 6.530 6.210 6.310 253,865 +0.00(+0.00%)
Oct 26, 2022 5.870 6.400 5.870 6.310 499,317 +0.46(+7.86%)
Oct 25, 2022 5.520 5.972 5.490 5.850 258,879 +0.34(+6.17%)
Oct 24, 2022 5.500 5.660 5.330 5.510 250,646 +0.07(+1.29%)
Oct 21, 2022 5.520 5.780 5.410 5.440 211,479 -0.12(-2.16%)
Oct 20, 2022 5.930 6.040 5.490 5.560 387,156 -0.36(-6.08%)
Oct 19, 2022 6.460 6.500 5.880 5.920 221,240 -0.62(-9.48%)
Oct 18, 2022 6.220 6.830 6.197 6.540 646,391 +0.40(+6.51%)
Oct 17, 2022 6.260 6.270 6.030 6.140 324,616 +0.11(+1.82%)
Oct 14, 2022 6.010 6.110 5.830 6.030 204,891 +0.02(+0.33%)
Oct 13, 2022 5.540 6.045 5.500 6.010 261,631 +0.27(+4.70%)
Oct 12, 2022 5.780 5.880 5.620 5.740 295,194 -0.04(-0.69%)
Oct 11, 2022 6.060 6.066 5.540 5.780 406,238 -0.25(-4.15%)
Oct 10, 2022 5.970 6.060 5.680 6.030 249,066 -0.06(-0.99%)
Oct 07, 2022 6.310 6.560 5.960 6.090 434,335 -0.37(-5.73%)
Oct 06, 2022 5.650 6.600 5.420 6.460 1,459,211 +0.73(+12.74%)
Oct 05, 2022 5.800 8.932 5.310 5.730 8,041,913 -0.17(-2.88%)
Oct 04, 2022 5.120 5.990 5.120 5.900 561,687 +0.88(+17.53%)
Oct 03, 2022 5.140 5.170 4.850 5.020 248,627 +0.01(+0.20%)
Sep 30, 2022 4.820 5.330 4.820 5.010 428,655 +0.15(+3.09%)
Sep 29, 2022 5.050 5.050 4.810 4.860 116,777 -0.17(-3.38%)
Sep 28, 2022 4.700 5.065 4.750 5.030 192,053 +0.31(+6.57%)
Sep 27, 2022 4.750 5.020 4.700 4.720 217,108 -0.02(-0.42%)
Sep 26, 2022 4.730 4.950 4.720 4.740 275,931 -0.08(-1.66%)
Sep 23, 2022 4.970 5.010 4.610 4.820 635,864 -0.19(-3.79%)
Sep 22, 2022 5.070 5.100 4.760 5.010 470,965 -0.10(-1.96%)
Sep 21, 2022 5.370 5.390 5.030 5.110 195,363 -0.06(-1.16%)
Sep 20, 2022 5.260 5.620 5.110 5.170 265,399 -0.24(-4.44%)
Sep 19, 2022 5.010 5.459 5.000 5.410 480,856 +0.33(+6.50%)
Sep 16, 2022 5.850 5.888 5.000 5.080 728,278 -0.89(-14.91%)
Sep 15, 2022 6.060 6.145 5.900 5.970 283,658 -0.15(-2.45%)
Sep 14, 2022 6.200 6.220 6.045 6.120 210,295 -0.01(-0.16%)
Sep 13, 2022 6.200 6.480 5.950 6.130 340,668 -0.27(-4.22%)
Sep 12, 2022 6.300 6.410 6.120 6.400 189,533 +0.21(+3.39%)
Sep 09, 2022 6.000 6.250 6.000 6.190 263,008 +0.15(+2.48%)
Sep 08, 2022 5.880 6.120 5.710 6.040 584,857 +0.12(+2.03%)
Sep 07, 2022 6.460 6.470 5.700 5.920 1,222,517 -0.47(-7.36%)
Sep 06, 2022 6.600 6.660 6.370 6.390 766,559 -0.23(-3.47%)
Sep 02, 2022 6.710 6.745 6.490 6.620 313,199 -0.02(-0.30%)
Sep 01, 2022 6.300 6.820 6.300 6.640 563,810 +0.00(+0.00%)
Aug 31, 2022 6.500 6.760 6.490 6.640 343,990 +0.05(+0.76%)
Aug 30, 2022 6.790 6.870 6.350 6.590 285,082 -0.18(-2.66%)
Aug 29, 2022 6.860 7.065 6.721 6.770 519,674 -0.06(-0.88%)
Aug 26, 2022 7.070 7.180 6.760 6.830 386,074 -0.22(-3.12%)
Aug 25, 2022 7.000 7.400 7.000 7.050 904,912 +0.58(+8.96%)
Aug 24, 2022 6.460 6.690 6.400 6.470 276,389 -0.05(-0.77%)
Aug 23, 2022 6.450 6.710 6.440 6.520 253,432 +0.06(+0.93%)
Aug 22, 2022 6.610 6.790 6.440 6.460 322,184 -0.22(-3.29%)
Aug 19, 2022 6.730 6.800 6.550 6.680 438,745 -0.07(-1.04%)
Aug 18, 2022 6.790 6.825 6.433 6.750 381,198 -0.06(-0.88%)
Aug 17, 2022 6.700 6.890 6.700 6.810 288,835 +0.12(+1.79%)
Aug 16, 2022 6.820 6.880 6.640 6.690 329,444 -0.18(-2.62%)
Aug 15, 2022 7.000 7.220 6.815 6.870 617,756 -0.06(-0.87%)
Aug 12, 2022 7.020 7.330 6.860 6.930 657,756 +0.07(+1.02%)
Aug 11, 2022 7.300 7.328 6.570 6.860 757,334 -0.28(-3.92%)
Aug 10, 2022 7.530 7.530 6.890 7.140 1,378,632 -0.17(-2.33%)
Aug 09, 2022 6.120 7.630 5.950 7.310 1,721,139 +1.00(+15.85%)
Aug 08, 2022 6.080 6.350 5.870 6.310 1,006,454 +0.43(+7.31%)
Aug 05, 2022 5.180 6.580 5.090 5.880 2,274,731 +0.70(+13.51%)
Aug 04, 2022 4.650 5.250 4.650 5.180 584,178 +0.49(+10.45%)
Aug 03, 2022 4.810 4.885 4.690 4.690 287,178 -0.10(-2.09%)
Aug 02, 2022 4.610 4.800 4.600 4.790 237,116 +0.19(+4.13%)
Aug 01, 2022 4.650 4.890 4.510 4.600 522,098 -0.13(-2.75%)
Jul 29, 2022 4.370 4.765 4.370 4.730 439,426 +0.27(+6.05%)
Jul 28, 2022 4.490 4.570 4.420 4.460 365,002 -0.09(-1.98%)
Jul 27, 2022 4.370 4.600 4.290 4.550 393,908 +0.25(+5.81%)
Jul 26, 2022 4.520 4.660 4.160 4.300 589,109 -0.38(-8.12%)
Jul 25, 2022 4.600 4.720 4.530 4.680 206,706 +0.02(+0.43%)
Jul 22, 2022 4.660 4.835 4.560 4.660 374,313 +0.00(+0.00%)
Jul 21, 2022 4.620 4.810 4.560 4.660 433,505 +0.03(+0.65%)
Jul 20, 2022 4.870 5.150 4.470 4.630 1,217,932 -0.32(-6.46%)
Jul 19, 2022 4.860 5.100 4.340 4.950 1,986,974 +0.67(+15.65%)
Jul 18, 2022 4.660 4.940 4.215 4.280 667,526 -0.44(-9.32%)
Jul 15, 2022 4.450 4.800 4.310 4.720 485,312 +0.30(+6.79%)
Jul 14, 2022 4.820 4.820 4.420 4.420 1,056,017 -0.48(-9.80%)
Jul 13, 2022 4.750 5.240 4.605 4.900 1,440,799 +0.20(+4.26%)
Jul 12, 2022 4.810 4.930 4.315 4.700 1,208,600 -0.25(-5.05%)
Jul 11, 2022 4.350 5.000 4.120 4.950 1,346,367 +0.59(+13.53%)
Jul 08, 2022 4.160 4.670 3.970 4.360 1,790,064 +0.11(+2.59%)
Jul 07, 2022 3.670 4.340 3.650 4.250 1,525,047 +0.59(+16.12%)
Jul 06, 2022 3.950 3.990 3.370 3.660 1,540,571 +0.06(+1.67%)
Jul 05, 2022 2.570 3.750 2.570 3.600 5,384,627 +1.03(+40.08%)
Jul 01, 2022 2.450 2.570 2.370 2.570 522,122 +0.13(+5.33%)
Jun 30, 2022 2.500 2.500 2.320 2.440 313,451 +0.10(+4.27%)
Jun 29, 2022 2.310 2.380 2.260 2.340 303,925 +0.00(+0.00%)
Jun 28, 2022 2.400 2.490 2.320 2.340 411,162 -0.09(-3.70%)
Jun 27, 2022 2.300 2.477 2.270 2.430 325,795 +0.12(+5.19%)
Jun 24, 2022 2.470 2.480 2.310 2.310 538,491 -0.12(-4.94%)
Jun 23, 2022 2.390 2.440 2.280 2.430 544,503 +0.08(+3.40%)
Jun 22, 2022 2.410 2.480 2.335 2.350 398,134 -0.11(-4.47%)
Jun 21, 2022 2.380 2.530 2.360 2.460 612,092 +0.12(+5.13%)
Jun 17, 2022 2.350 2.500 2.310 2.340 1,040,708 +0.04(+1.74%)
Jun 16, 2022 2.270 2.310 2.200 2.300 408,803 -0.01(-0.43%)
Jun 15, 2022 2.230 2.410 2.230 2.310 950,048 +0.11(+5.00%)
Jun 14, 2022 2.250 2.280 2.120 2.200 778,452 -0.05(-2.22%)
Jun 13, 2022 2.310 2.310 2.120 2.250 964,603 -0.18(-7.41%)
Jun 10, 2022 2.330 2.430 2.300 2.430 757,283 +0.07(+2.97%)
Jun 09, 2022 2.610 2.630 2.340 2.360 844,451 -0.20(-7.81%)
Jun 08, 2022 2.520 2.750 2.500 2.560 1,317,489 +0.05(+1.99%)
Jun 07, 2022 2.350 2.550 2.302 2.510 1,354,643 +0.11(+4.58%)
Jun 06, 2022 2.420 2.459 2.340 2.400 1,141,785 -0.07(-2.83%)
Jun 03, 2022 2.600 2.840 2.400 2.470 2,663,945 -0.20(-7.49%)
Jun 02, 2022 2.340 2.720 2.200 2.670 4,090,932 +0.27(+11.25%)
Jun 01, 2022 2.250 2.600 2.200 2.400 7,781,478 +0.19(+8.60%)
May 31, 2022 2.170 2.330 2.080 2.210 9,389,965 -0.29(-11.60%)
May 27, 2022 1.600 2.670 1.490 2.500 162,008,416 +1.43(+133.64%)
May 26, 2022 1.810 2.010 1.050 1.070 18,786,026 -2.31(-68.34%)
May 25, 2022 3.590 3.640 3.160 3.380 750,267 -0.30(-8.15%)
May 24, 2022 3.640 3.740 3.550 3.680 275,368 +0.00(+0.00%)
May 23, 2022 3.810 3.920 3.630 3.680 547,003 -0.16(-4.17%)
May 20, 2022 4.140 4.140 3.770 3.840 469,810 -0.21(-5.19%)
May 19, 2022 4.100 4.250 4.050 4.050 286,042 -0.07(-1.70%)
May 18, 2022 4.260 4.300 4.070 4.120 281,100 -0.21(-4.85%)
May 17, 2022 4.140 4.430 4.070 4.330 303,553 +0.26(+6.39%)
May 16, 2022 3.790 4.260 3.790 4.070 677,774 +0.27(+7.11%)
May 13, 2022 3.700 3.980 3.700 3.800 460,791 +0.25(+7.19%)
May 12, 2022 3.670 3.740 3.490 3.545 601,042 -0.14(-3.67%)
May 11, 2022 4.010 4.080 3.640 3.680 393,330 -0.29(-7.30%)
May 10, 2022 4.040 4.410 3.895 3.970 635,782 +0.04(+1.02%)
May 09, 2022 4.250 4.330 3.820 3.930 683,558 -0.25(-5.98%)
May 06, 2022 4.500 4.500 4.170 4.180 374,427 -0.27(-6.07%)
May 05, 2022 4.620 4.670 4.380 4.450 156,684 -0.24(-5.12%)
May 04, 2022 4.750 4.750 4.400 4.690 254,180 +0.03(+0.64%)
May 03, 2022 5.020 5.070 4.600 4.660 351,522 -0.36(-7.17%)
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.