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

Audiocodes Ltd (NQ: AUDC )

10.04 -0.17 (-1.67%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 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 30, 2018 6.448 6.537 6.385 6.448 44,724 -0.03(-0.42%)
Apr 27, 2018 6.457 6.493 6.412 6.475 23,846 +0.06(+0.98%)
Apr 26, 2018 6.466 6.546 6.394 6.412 41,272 -0.08(-1.24%)
Apr 25, 2018 6.349 6.555 6.287 6.493 55,814 +0.10(+1.54%)
Apr 24, 2018 6.528 6.528 6.107 6.394 152,434 +0.36(+5.93%)
Apr 23, 2018 6.197 6.260 6.009 6.036 54,516 -0.24(-3.85%)
Apr 20, 2018 6.161 6.296 6.161 6.278 32,373 +0.08(+1.30%)
Apr 19, 2018 6.322 6.439 6.161 6.197 21,620 -0.15(-2.40%)
Apr 18, 2018 6.099 6.448 6.099 6.349 23,417 +0.19(+3.05%)
Apr 17, 2018 6.278 6.358 6.143 6.161 63,886 -0.09(-1.43%)
Apr 16, 2018 6.394 6.475 6.251 6.251 52,100 -0.21(-3.32%)
Apr 13, 2018 6.502 6.537 6.358 6.466 29,125 -0.02(-0.28%)
Apr 12, 2018 6.385 6.493 6.385 6.484 27,646 +0.15(+2.40%)
Apr 11, 2018 6.394 6.510 6.313 6.331 27,616 -0.10(-1.53%)
Apr 10, 2018 6.287 6.502 6.287 6.430 34,249 +0.17(+2.72%)
Apr 09, 2018 6.081 6.385 6.081 6.260 31,152 +0.24(+4.02%)
Apr 06, 2018 6.125 6.296 6.000 6.018 144,454 -0.11(-1.75%)
Apr 05, 2018 6.224 6.242 6.063 6.125 37,866 -0.08(-1.30%)
Apr 04, 2018 6.036 6.331 5.928 6.206 36,319 -0.04(-0.72%)
Apr 03, 2018 6.296 6.636 6.188 6.251 39,619 -0.04(-0.57%)
Apr 02, 2018 6.470 6.470 6.251 6.287 37,630 -0.12(-1.82%)
Mar 29, 2018 6.403 6.403 6.403 0 +0.13(+2.14%)
Mar 28, 2018 6.484 6.484 6.206 6.269 51,116 -0.18(-2.78%)
Mar 27, 2018 6.519 6.645 6.430 6.448 34,503 -0.06(-0.96%)
Mar 26, 2018 6.502 6.582 6.466 6.510 41,954 +0.02(+0.28%)
Mar 23, 2018 6.484 6.716 6.466 6.493 52,764 +0.00(+0.00%)
Mar 22, 2018 6.609 6.734 6.493 6.493 39,750 -0.21(-3.20%)
Mar 21, 2018 6.600 6.797 6.600 6.707 35,045 +0.13(+1.90%)
Mar 20, 2018 6.609 6.654 6.546 6.582 39,815 -0.08(-1.21%)
Mar 19, 2018 6.743 6.743 6.524 6.663 38,574 -0.09(-1.26%)
Mar 16, 2018 6.734 6.797 6.681 6.748 35,318 -0.00(-0.07%)
Mar 15, 2018 6.761 6.806 6.734 6.752 56,320 -0.02(-0.26%)
Mar 14, 2018 6.734 6.806 6.734 6.770 39,479 +0.04(+0.53%)
Mar 13, 2018 6.797 6.851 6.690 6.734 52,832 -0.01(-0.13%)
Mar 12, 2018 6.600 6.788 6.600 6.743 61,996 +0.04(+0.53%)
Mar 09, 2018 6.743 6.797 6.681 6.707 43,086 -0.03(-0.40%)
Mar 08, 2018 6.699 6.760 6.627 6.734 49,702 +0.07(+1.08%)
Mar 07, 2018 6.546 6.734 6.546 6.663 61,836 +0.04(+0.68%)
Mar 06, 2018 6.555 6.734 6.555 6.618 74,807 +0.07(+1.09%)
Mar 05, 2018 6.430 6.609 6.430 6.546 109,737 -0.21(-3.18%)
Mar 02, 2018 6.618 6.815 6.582 6.761 50,371 +0.10(+1.48%)
Mar 01, 2018 6.699 6.842 6.636 6.663 61,693 +0.00(+0.00%)
Feb 28, 2018 6.788 6.797 6.643 6.663 43,691 -0.09(-1.33%)
Feb 27, 2018 6.815 6.878 6.743 6.752 63,139 -0.11(-1.57%)
Feb 26, 2018 6.851 6.904 6.806 6.860 68,406 -0.06(-0.91%)
Feb 23, 2018 6.896 6.976 6.842 6.922 64,383 +0.03(+0.39%)
Feb 22, 2018 6.887 6.976 6.842 6.896 50,741 -0.02(-0.26%)
Feb 21, 2018 6.797 6.985 6.797 6.913 76,437 -0.01(-0.13%)
Feb 20, 2018 6.878 6.985 6.878 6.922 49,426 -0.01(-0.13%)
Feb 16, 2018 6.931 6.931 6.931 0 +0.03(+0.39%)
Feb 15, 2018 6.940 6.949 6.779 6.904 82,777 +0.00(+0.00%)
Feb 14, 2018 6.725 6.940 6.725 6.904 82,736 +0.12(+1.72%)
Feb 13, 2018 6.699 6.851 6.690 6.788 73,843 -0.01(-0.13%)
Feb 12, 2018 6.510 6.824 6.510 6.797 138,058 +0.30(+4.69%)
Feb 09, 2018 6.609 6.663 6.413 6.493 86,707 -0.05(-0.82%)
Feb 08, 2018 6.502 6.555 6.475 6.546 82,638 +0.05(+0.83%)
Feb 07, 2018 6.519 6.582 6.439 6.493 91,346 -0.08(-1.23%)
Feb 06, 2018 6.260 6.636 6.161 6.573 137,997 +0.01(+0.14%)
Feb 05, 2018 6.645 6.743 6.461 6.564 114,047 -0.21(-3.04%)
Feb 02, 2018 6.851 6.851 6.752 6.770 83,765 -0.11(-1.56%)
Feb 01, 2018 6.949 6.985 6.860 6.878 47,090 -0.07(-1.03%)
Jan 31, 2018 6.967 7.030 6.913 6.949 60,510 +0.03(+0.39%)
Jan 30, 2018 6.797 6.958 6.797 6.922 124,060 +0.03(+0.39%)
Jan 29, 2018 6.940 6.949 6.833 6.896 106,673 +0.02(+0.26%)
Jan 26, 2018 6.904 6.976 6.819 6.878 118,101 +0.05(+0.79%)
Jan 25, 2018 6.690 6.985 6.690 6.824 254,287 +0.12(+1.74%)
Jan 24, 2018 6.940 7.075 6.591 6.707 199,960 -0.17(-2.47%)
Jan 23, 2018 6.716 6.940 6.716 6.878 176,419 +0.18(+2.67%)
Jan 22, 2018 6.716 6.716 6.636 6.699 96,729 +0.07(+1.08%)
Jan 19, 2018 6.537 6.707 6.519 6.627 59,513 +0.07(+1.09%)
Jan 18, 2018 6.609 6.690 6.502 6.555 44,589 -0.12(-1.74%)
Jan 17, 2018 6.510 6.699 6.502 6.672 72,463 +0.15(+2.34%)
Jan 16, 2018 6.582 6.654 6.519 6.519 80,144 -0.09(-1.36%)
Jan 12, 2018 6.609 6.609 6.609 0 +0.09(+1.37%)
Jan 11, 2018 6.627 6.627 6.493 6.519 54,419 -0.06(-0.95%)
Jan 10, 2018 6.582 6.630 6.582 6.582 35,304 -0.04(-0.54%)
Jan 09, 2018 6.681 6.681 6.582 6.618 60,479 -0.09(-1.34%)
Jan 08, 2018 6.752 6.752 6.654 6.707 43,471 +0.00(+0.00%)
Jan 05, 2018 6.654 6.716 6.654 6.707 51,233 +0.04(+0.54%)
Jan 04, 2018 6.672 6.716 6.627 6.672 57,413 +0.01(+0.13%)
Jan 03, 2018 6.716 6.752 6.627 6.663 56,265 -0.05(-0.80%)
Jan 02, 2018 6.690 6.797 6.672 6.716 136,813 +0.13(+1.90%)
Dec 29, 2017 6.591 6.591 6.591 0 +0.16(+2.51%)
Dec 28, 2017 6.457 6.457 6.376 6.430 50,864 -0.04(-0.55%)
Dec 27, 2017 6.493 6.493 6.331 6.466 38,865 -0.04(-0.69%)
Dec 26, 2017 6.331 6.528 6.313 6.510 41,899 +0.08(+1.25%)
Dec 22, 2017 6.510 6.510 6.394 6.430 22,886 -0.10(-1.51%)
Dec 21, 2017 6.537 6.555 6.457 6.528 28,017 -0.04(-0.68%)
Dec 20, 2017 6.537 6.573 6.457 6.573 29,732 +0.13(+1.94%)
Dec 19, 2017 6.519 6.609 6.412 6.448 38,126 -0.10(-1.50%)
Dec 18, 2017 6.448 6.564 6.448 6.546 50,343 +0.10(+1.53%)
Dec 15, 2017 6.367 6.537 6.278 6.448 90,026 +0.06(+0.98%)
Dec 14, 2017 6.304 6.484 6.287 6.385 77,062 +0.12(+1.86%)
Dec 13, 2017 6.376 6.385 6.233 6.269 62,712 -0.05(-0.85%)
Dec 12, 2017 6.331 6.403 6.322 6.322 54,858 -0.06(-0.98%)
Dec 11, 2017 6.466 6.466 6.340 6.385 67,770 +0.10(+1.57%)
Dec 08, 2017 6.358 6.457 6.215 6.287 109,493 -0.05(-0.85%)
Dec 07, 2017 6.251 6.394 6.063 6.340 68,398 +0.09(+1.43%)
Dec 06, 2017 6.394 6.439 6.251 6.251 71,965 -0.17(-2.65%)
Dec 05, 2017 6.573 6.573 6.403 6.421 90,561 -0.01(-0.14%)
Dec 04, 2017 6.591 6.403 6.430 120,436 +0.04(+0.56%)
Dec 01, 2017 6.269 6.269 6.152 6.394 105,558 +0.12(+1.85%)
Nov 30, 2017 6.278 6.448 6.260 6.278 124,121 +0.03(+0.43%)
Nov 29, 2017 6.331 6.367 6.179 6.251 92,782 -0.09(-1.41%)
Nov 28, 2017 6.296 6.385 6.161 6.340 169,216 -0.01(-0.14%)
Nov 27, 2017 6.054 6.349 6.045 6.349 125,229 +0.32(+5.35%)
Nov 24, 2017 6.125 6.125 5.955 6.027 24,935 -0.04(-0.74%)
Nov 22, 2017 6.009 6.099 6.000 6.072 62,906 +0.05(+0.89%)
Nov 21, 2017 6.107 6.152 5.937 6.018 79,694 +0.02(+0.30%)
Nov 20, 2017 6.278 6.358 5.830 6.000 298,418 +0.05(+0.90%)
Nov 17, 2017 6.000 6.036 5.910 5.946 37,290 -0.05(-0.90%)
Nov 16, 2017 5.991 6.134 5.955 6.000 45,372 +0.01(+0.15%)
Nov 15, 2017 5.982 6.081 5.946 5.991 102,935 -0.08(-1.33%)
Nov 14, 2017 6.045 6.179 6.036 6.072 77,801 -0.04(-0.73%)
Nov 13, 2017 6.161 6.197 6.063 6.116 78,687 -0.04(-0.73%)
Nov 10, 2017 6.161 6.260 6.099 6.161 82,993 -0.05(-0.86%)
Nov 09, 2017 5.964 6.313 5.964 6.215 135,043 +0.07(+1.17%)
Nov 08, 2017 6.054 6.233 6.009 6.143 80,022 +0.04(+0.73%)
Nov 07, 2017 6.134 6.188 6.058 6.099 94,617 -0.08(-1.30%)
Nov 06, 2017 6.161 6.269 6.090 6.179 155,035 +0.00(+0.00%)
Nov 03, 2017 6.081 6.224 5.955 6.179 140,208 +0.13(+2.22%)
Nov 02, 2017 5.812 6.233 5.799 6.045 182,147 +0.16(+2.74%)
Nov 01, 2017 5.964 5.991 5.507 5.884 502,291 -0.04(-0.61%)
Oct 31, 2017 6.027 6.287 5.902 5.919 348,348 -0.10(-1.64%)
Oct 30, 2017 6.752 6.806 5.893 6.018 863,055 -0.81(-11.81%)
Oct 27, 2017 6.851 7.012 6.681 6.824 260,079 -0.21(-2.93%)
Oct 26, 2017 6.967 7.066 6.851 7.030 204,737 -0.11(-1.51%)
Oct 25, 2017 7.316 7.336 6.756 7.137 264,814 -0.23(-3.16%)
Oct 24, 2017 7.361 7.442 7.307 7.370 124,102 -0.09(-1.20%)
Oct 23, 2017 7.469 7.549 7.325 7.460 181,502 +0.04(+0.60%)
Oct 20, 2017 7.397 7.505 7.388 7.415 77,573 +0.03(+0.36%)
Oct 19, 2017 7.263 7.487 7.115 7.388 231,431 +0.04(+0.61%)
Oct 18, 2017 7.254 7.424 7.191 7.343 141,074 +0.13(+1.86%)
Oct 17, 2017 7.191 7.496 7.030 7.209 778,748 +0.05(+0.75%)
Oct 16, 2017 6.564 7.209 6.555 7.155 1,019,600 +0.59(+9.00%)
Oct 13, 2017 6.528 6.645 6.510 6.564 69,379 +0.06(+0.96%)
Oct 12, 2017 6.528 6.636 6.502 6.502 89,425 -0.02(-0.27%)
Oct 11, 2017 6.448 6.600 6.430 6.519 151,831 +0.04(+0.55%)
Oct 10, 2017 6.421 6.597 6.421 6.484 127,614 +0.04(+0.56%)
Oct 09, 2017 6.519 6.555 6.403 6.448 56,873 +0.00(+0.00%)
Oct 06, 2017 6.573 6.591 6.367 6.448 72,329 -0.12(-1.77%)
Oct 05, 2017 6.550 6.582 6.449 6.564 75,627 +0.04(+0.69%)
Oct 04, 2017 6.493 6.564 6.466 6.519 93,834 +0.04(+0.55%)
Oct 03, 2017 6.394 6.493 6.385 6.484 62,533 +0.09(+1.40%)
Oct 02, 2017 6.403 6.493 6.394 6.394 66,887 +0.00(+0.00%)
Sep 29, 2017 6.403 6.457 6.376 6.394 56,908 -0.03(-0.42%)
Sep 28, 2017 6.358 6.448 6.358 6.421 50,870 +0.02(+0.28%)
Sep 27, 2017 6.328 6.421 6.313 6.403 96,964 +0.07(+1.13%)
Sep 26, 2017 6.304 6.358 6.242 6.331 52,860 +0.01(+0.14%)
Sep 25, 2017 6.260 6.331 6.233 6.322 56,593 +0.11(+1.73%)
Sep 22, 2017 6.152 6.331 6.143 6.215 66,142 +0.04(+0.73%)
Sep 21, 2017 6.197 6.260 6.161 6.170 47,482 -0.04(-0.72%)
Sep 20, 2017 6.251 6.331 6.090 6.215 49,335 -0.04(-0.72%)
Sep 19, 2017 6.269 6.331 6.188 6.260 69,349 +0.04(+0.72%)
Sep 18, 2017 6.260 6.313 6.188 6.215 74,473 +0.05(+0.87%)
Sep 15, 2017 6.121 6.188 6.090 6.161 53,361 +0.10(+1.62%)
Sep 14, 2017 6.161 6.170 5.928 6.063 85,799 -0.12(-1.88%)
Sep 13, 2017 6.233 6.331 6.143 6.179 35,106 -0.02(-0.29%)
Sep 12, 2017 6.224 6.331 6.167 6.197 85,244 -0.01(-0.14%)
Sep 11, 2017 6.179 6.313 6.143 6.206 63,186 +0.12(+1.91%)
Sep 08, 2017 6.170 6.224 6.045 6.090 47,032 -0.12(-1.88%)
Sep 07, 2017 6.018 6.251 6.000 6.206 43,489 +0.17(+2.82%)
Sep 06, 2017 6.054 6.107 6.000 6.036 52,704 -0.01(-0.15%)
Sep 05, 2017 6.206 6.251 5.963 6.045 102,433 -0.21(-3.30%)
Sep 01, 2017 6.269 6.330 6.266 6.251 59,356 -0.01(-0.14%)
Aug 31, 2017 6.054 6.403 6.054 6.260 233,211 +0.13(+2.19%)
Aug 30, 2017 5.946 6.134 5.946 6.125 75,115 +0.13(+2.24%)
Aug 29, 2017 6.027 6.081 5.964 5.991 91,633 -0.04(-0.59%)
Aug 28, 2017 6.000 6.125 5.919 6.027 74,316 +0.03(+0.45%)
Aug 25, 2017 6.072 6.108 6.000 6.000 28,280 +0.04(+0.60%)
Aug 24, 2017 5.910 6.045 5.893 5.964 53,957 +0.03(+0.45%)
Aug 23, 2017 5.830 6.000 5.830 5.937 41,945 +0.00(+0.00%)
Aug 22, 2017 5.946 6.000 5.919 5.937 59,072 -0.07(-1.19%)
Aug 21, 2017 5.928 6.036 5.928 6.009 32,054 +0.04(+0.60%)
Aug 18, 2017 5.902 6.063 5.821 5.973 79,469 +0.05(+0.91%)
Aug 17, 2017 5.875 6.072 5.847 5.919 79,025 -0.01(-0.15%)
Aug 16, 2017 5.776 5.982 5.776 5.928 56,500 +0.10(+1.69%)
Aug 15, 2017 5.857 5.955 5.812 5.830 49,394 -0.10(-1.66%)
Aug 14, 2017 5.875 6.054 5.642 5.928 76,012 -0.03(-0.45%)
Aug 11, 2017 5.893 6.027 5.893 5.955 51,177 +0.04(+0.76%)
Aug 10, 2017 6.018 6.018 5.910 5.910 65,306 -0.13(-2.08%)
Aug 09, 2017 5.946 6.107 5.946 6.036 111,794 -0.05(-0.88%)
Aug 08, 2017 6.072 6.179 6.009 6.090 87,748 -0.04(-0.73%)
Aug 07, 2017 6.045 6.161 5.991 6.134 59,789 +0.06(+1.03%)
Aug 04, 2017 6.019 6.116 6.009 6.072 59,479 +0.06(+1.04%)
Aug 03, 2017 6.116 6.170 5.964 6.009 65,073 -0.13(-2.04%)
Aug 02, 2017 6.081 6.179 6.063 6.134 97,571 -0.04(-0.72%)
Aug 01, 2017 6.197 6.251 6.027 6.179 87,767 -0.03(-0.43%)
Jul 31, 2017 6.170 6.233 6.099 6.206 108,229 -0.01(-0.14%)
Jul 28, 2017 5.982 6.260 5.982 6.215 90,357 +0.17(+2.81%)
Jul 27, 2017 6.116 6.134 5.902 6.045 91,081 -0.07(-1.17%)
Jul 26, 2017 5.919 6.161 5.875 6.116 180,687 +0.06(+1.04%)
Jul 25, 2017 5.964 6.134 5.928 6.054 88,292 +0.13(+2.11%)
Jul 24, 2017 5.669 5.946 5.669 5.928 114,708 +0.21(+3.60%)
Jul 21, 2017 5.758 5.776 5.705 5.722 152,305 -0.07(-1.24%)
Jul 20, 2017 5.731 5.857 5.731 5.794 33,158 +0.06(+1.09%)
Jul 19, 2017 5.776 5.883 5.722 5.731 97,038 -0.09(-1.54%)
Jul 18, 2017 5.803 5.830 5.740 5.821 58,604 -0.01(-0.15%)
Jul 17, 2017 5.687 5.937 5.633 5.830 154,829 +0.11(+1.88%)
Jul 14, 2017 5.839 5.848 5.722 5.722 29,759 -0.05(-0.93%)
Jul 13, 2017 5.821 5.839 5.731 5.776 121,935 -0.01(-0.15%)
Jul 12, 2017 5.812 5.812 5.731 5.785 40,801 +0.07(+1.25%)
Jul 11, 2017 5.606 5.731 5.588 5.713 28,333 +0.11(+1.92%)
Jul 10, 2017 5.687 5.758 5.597 5.606 68,631 +0.00(+0.00%)
Jul 07, 2017 5.597 5.744 5.597 5.606 44,507 +0.05(+0.97%)
Jul 06, 2017 5.427 5.615 5.418 5.552 41,404 +0.02(+0.32%)
Jul 05, 2017 5.257 5.615 5.257 5.534 81,839 +0.05(+0.98%)
Jul 03, 2017 5.346 5.588 5.346 5.481 43,726 +0.12(+2.17%)
Jun 30, 2017 5.293 5.499 5.293 5.364 52,865 +0.01(+0.17%)
Jun 29, 2017 5.472 5.516 5.257 5.355 74,471 -0.07(-1.32%)
Jun 28, 2017 5.472 5.570 5.400 5.427 85,313 +0.01(+0.17%)
Jun 27, 2017 5.525 5.543 5.413 5.418 69,169 -0.09(-1.63%)
Jun 26, 2017 5.722 5.722 5.507 5.507 124,788 -0.10(-1.76%)
Jun 23, 2017 5.579 5.669 5.570 5.606 39,524 +0.02(+0.32%)
Jun 22, 2017 5.651 5.651 5.552 5.588 45,186 -0.08(-1.42%)
Jun 21, 2017 5.713 5.740 5.615 5.669 34,307 -0.07(-1.25%)
Jun 20, 2017 5.651 5.824 5.651 5.740 58,941 -0.03(-0.47%)
Jun 19, 2017 5.678 5.767 5.642 5.767 41,367 +0.15(+2.71%)
Jun 16, 2017 5.570 5.651 5.561 5.615 71,358 -0.01(-0.16%)
Jun 15, 2017 5.543 5.696 5.507 5.624 49,019 +0.03(+0.48%)
Jun 14, 2017 5.678 5.678 5.588 5.597 65,511 -0.04(-0.79%)
Jun 13, 2017 5.705 5.739 5.606 5.642 88,169 -0.06(-1.10%)
Jun 12, 2017 5.749 5.875 5.589 5.705 82,087 -0.01(-0.16%)
Jun 09, 2017 5.937 6.000 5.713 5.713 75,728 -0.23(-3.92%)
Jun 08, 2017 5.946 6.018 5.893 5.946 31,871 -0.02(-0.30%)
Jun 07, 2017 5.973 6.018 5.926 5.964 54,056 -0.05(-0.89%)
Jun 06, 2017 5.902 6.018 5.857 6.018 39,727 +0.11(+1.82%)
Jun 05, 2017 5.973 6.027 5.848 5.910 61,074 -0.11(-1.79%)
Jun 02, 2017 6.027 6.054 5.910 6.018 36,095 +0.02(+0.30%)
Jun 01, 2017 5.982 6.009 5.928 6.000 35,710 +0.07(+1.21%)
May 31, 2017 5.973 5.991 5.794 5.928 74,415 -0.04(-0.75%)
May 30, 2017 6.072 6.125 5.893 5.973 53,774 -0.10(-1.62%)
May 26, 2017 6.089 6.134 5.910 6.072 46,382 +0.01(+0.15%)
May 25, 2017 5.946 6.099 5.875 6.063 69,649 +0.17(+2.89%)
May 24, 2017 6.000 6.027 5.866 5.893 58,279 -0.13(-2.08%)
May 23, 2017 6.116 6.170 6.005 6.018 59,687 -0.11(-1.75%)
May 22, 2017 5.731 6.152 5.731 6.125 129,397 +0.44(+7.72%)
May 19, 2017 5.570 5.803 5.570 5.687 48,627 +0.13(+2.42%)
May 18, 2017 5.651 5.700 5.539 5.552 73,455 -0.05(-0.96%)
May 17, 2017 5.794 5.875 5.597 5.606 73,704 -0.34(-5.72%)
May 16, 2017 5.946 6.125 5.879 5.946 162,717 +0.09(+1.53%)
May 15, 2017 5.857 5.893 5.678 5.857 89,433 +0.07(+1.24%)
May 12, 2017 5.848 5.937 5.749 5.785 36,960 -0.10(-1.67%)
May 11, 2017 5.839 5.955 5.772 5.884 47,365 +0.10(+1.70%)
May 10, 2017 5.812 5.982 5.749 5.785 98,624 +0.00(+0.00%)
May 09, 2017 5.821 5.821 5.713 5.785 29,903 -0.02(-0.31%)
May 08, 2017 5.857 5.875 5.731 5.803 58,998 +0.01(+0.15%)
May 05, 2017 5.642 5.866 5.217 5.794 113,867 +0.15(+2.70%)
May 04, 2017 5.642 5.687 5.606 5.642 24,539 -0.01(-0.16%)
May 03, 2017 5.731 5.731 5.633 5.651 63,021 -0.11(-1.87%)
May 02, 2017 5.803 5.946 5.696 5.758 48,738 -0.10(-1.68%)
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.