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

Audioeye Inc (NQ: AEYE )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2022 3.380 3.558 3.300 3.370 70,853 +0.07(+2.12%)
May 27, 2022 3.280 3.412 3.280 3.300 25,413 +0.02(+0.61%)
May 26, 2022 3.310 3.470 3.120 3.280 51,964 -0.08(-2.38%)
May 25, 2022 3.330 3.500 3.100 3.360 55,963 +0.03(+0.90%)
May 24, 2022 3.215 3.365 3.200 3.330 17,251 +0.01(+0.30%)
May 23, 2022 3.110 3.401 3.112 3.320 22,943 +0.09(+2.79%)
May 20, 2022 3.370 3.450 3.190 3.230 10,177 -0.18(-5.28%)
May 19, 2022 3.300 3.628 3.210 3.410 17,962 +0.09(+2.71%)
May 18, 2022 3.440 3.450 3.140 3.320 20,256 -0.18(-5.14%)
May 17, 2022 3.270 3.610 3.263 3.500 14,183 +0.36(+11.46%)
May 16, 2022 3.520 3.690 3.100 3.140 53,550 -0.41(-11.55%)
May 13, 2022 3.570 3.730 3.510 3.550 40,142 +0.04(+1.14%)
May 12, 2022 3.550 3.600 3.450 3.510 24,556 -0.14(-3.84%)
May 11, 2022 3.790 3.890 3.580 3.650 32,068 -0.21(-5.44%)
May 10, 2022 3.930 4.144 3.690 3.860 30,326 -0.03(-0.77%)
May 09, 2022 4.460 4.460 3.750 3.890 46,367 -0.04(-1.02%)
May 06, 2022 3.890 4.290 3.750 3.930 34,205 +0.11(+2.88%)
May 05, 2022 3.840 3.942 3.800 3.820 16,900 -0.13(-3.29%)
May 04, 2022 4.130 4.270 3.880 3.950 27,850 -0.14(-3.42%)
May 03, 2022 4.060 4.235 4.050 4.090 43,130 -0.01(-0.24%)
May 02, 2022 4.090 4.110 4.010 4.100 25,811 -0.04(-0.97%)
Apr 29, 2022 4.130 4.160 4.050 4.140 16,540 -0.02(-0.48%)
Apr 28, 2022 4.350 4.420 4.020 4.160 39,274 -0.14(-3.26%)
Apr 27, 2022 4.800 4.800 4.250 4.300 37,294 -0.48(-10.04%)
Apr 26, 2022 4.990 4.990 4.650 4.780 42,025 -0.22(-4.40%)
Apr 25, 2022 5.000 5.125 4.950 5.000 22,808 -0.08(-1.67%)
Apr 22, 2022 5.040 5.253 5.000 5.085 36,298 +0.08(+1.70%)
Apr 21, 2022 5.250 5.270 5.000 5.000 14,169 -0.21(-4.03%)
Apr 20, 2022 5.290 5.350 5.120 5.210 21,604 -0.07(-1.33%)
Apr 19, 2022 5.160 5.425 5.160 5.280 13,451 +0.12(+2.33%)
Apr 18, 2022 5.350 5.410 5.100 5.160 21,501 -0.15(-2.82%)
Apr 14, 2022 5.660 5.660 5.290 5.310 8,142 -0.10(-1.85%)
Apr 13, 2022 5.400 5.640 5.400 5.410 8,234 -0.03(-0.55%)
Apr 12, 2022 5.510 5.750 5.290 5.440 22,913 -0.06(-1.09%)
Apr 11, 2022 5.730 5.830 5.500 5.500 18,150 -0.24(-4.18%)
Apr 08, 2022 5.800 5.834 5.590 5.740 13,552 +0.04(+0.70%)
Apr 07, 2022 6.300 6.500 5.610 5.700 40,733 -0.57(-9.09%)
Apr 06, 2022 6.370 6.640 6.220 6.270 23,795 -0.10(-1.57%)
Apr 05, 2022 6.690 6.800 6.210 6.370 22,677 -0.45(-6.60%)
Apr 04, 2022 6.930 6.930 6.810 6.820 12,258 -0.02(-0.29%)
Apr 01, 2022 7.040 7.040 6.840 6.840 16,615 +0.03(+0.44%)
Mar 31, 2022 6.880 6.915 6.780 6.810 10,778 -0.06(-0.87%)
Mar 30, 2022 6.880 7.120 6.790 6.870 19,956 -0.04(-0.58%)
Mar 29, 2022 6.800 7.140 6.800 6.910 23,790 +0.11(+1.62%)
Mar 28, 2022 6.590 6.800 6.540 6.800 17,057 +0.29(+4.45%)
Mar 25, 2022 7.570 7.748 6.430 6.510 44,566 -0.98(-13.08%)
Mar 24, 2022 7.320 7.570 7.100 7.490 23,704 +0.14(+1.90%)
Mar 23, 2022 7.500 7.500 7.100 7.350 32,440 -0.17(-2.26%)
Mar 22, 2022 7.150 7.620 7.060 7.520 19,499 +0.41(+5.77%)
Mar 21, 2022 7.480 7.680 7.050 7.110 37,009 -0.45(-5.95%)
Mar 18, 2022 6.945 7.780 6.945 7.560 49,646 +0.52(+7.39%)
Mar 17, 2022 6.390 7.080 6.390 7.040 44,058 +0.43(+6.51%)
Mar 16, 2022 6.360 6.660 6.105 6.610 35,754 +0.41(+6.61%)
Mar 15, 2022 5.900 6.410 5.550 6.200 104,419 +0.27(+4.55%)
Mar 14, 2022 5.520 6.145 5.510 5.930 49,159 +0.41(+7.43%)
Mar 11, 2022 5.890 5.910 5.500 5.520 18,043 -0.18(-3.16%)
Mar 10, 2022 5.680 6.000 5.640 5.700 50,594 -0.13(-2.23%)
Mar 09, 2022 5.790 6.100 5.700 5.830 83,962 +0.11(+1.92%)
Mar 08, 2022 5.400 6.030 5.400 5.720 38,452 +0.33(+6.12%)
Mar 07, 2022 5.200 5.540 5.200 5.390 11,951 +0.19(+3.65%)
Mar 04, 2022 5.400 5.400 5.190 5.200 13,462 -0.20(-3.70%)
Mar 03, 2022 5.920 5.920 5.400 5.400 10,727 -0.53(-8.94%)
Mar 02, 2022 6.110 6.110 5.790 5.930 27,149 -0.12(-1.98%)
Mar 01, 2022 5.990 6.135 5.840 6.050 8,535 +0.04(+0.67%)
Feb 28, 2022 5.210 6.140 5.210 6.010 51,501 +0.63(+11.71%)
Feb 25, 2022 5.400 5.400 5.180 5.380 25,209 +0.16(+3.07%)
Feb 24, 2022 4.780 5.460 4.773 5.220 23,711 +0.25(+5.03%)
Feb 23, 2022 5.300 5.463 4.930 4.970 33,094 -0.32(-6.05%)
Feb 22, 2022 5.670 5.730 5.290 5.290 25,858 -0.53(-9.11%)
Feb 18, 2022 5.820 0 +0.16(+2.83%)
Feb 17, 2022 5.845 6.040 5.660 5.660 21,806 -0.22(-3.74%)
Feb 16, 2022 5.910 6.014 5.730 5.880 19,930 -0.08(-1.34%)
Feb 15, 2022 5.450 6.095 5.420 5.960 40,158 +0.66(+12.45%)
Feb 14, 2022 6.080 6.220 5.250 5.300 93,775 -0.86(-13.96%)
Feb 11, 2022 6.450 6.767 6.070 6.160 74,026 -0.18(-2.84%)
Feb 10, 2022 6.110 6.550 5.970 6.340 45,071 +0.13(+2.09%)
Feb 09, 2022 6.470 7.115 6.100 6.210 61,250 -0.22(-3.42%)
Feb 08, 2022 6.440 6.660 6.270 6.430 32,364 -0.11(-1.68%)
Feb 07, 2022 6.250 6.990 6.250 6.540 45,302 +0.47(+7.74%)
Feb 04, 2022 5.510 6.680 5.304 6.070 42,404 +0.59(+10.77%)
Feb 03, 2022 5.900 5.330 5.480 31,426 -0.42(-7.12%)
Feb 02, 2022 5.990 6.200 5.785 5.900 12,870 -0.25(-4.07%)
Feb 01, 2022 5.680 6.150 5.597 6.150 23,492 +0.47(+8.27%)
Jan 31, 2022 5.390 5.690 5.680 32,881 +0.41(+7.78%)
Jan 28, 2022 5.100 5.275 4.880 5.270 69,877 +0.13(+2.53%)
Jan 27, 2022 5.360 5.360 4.880 5.140 73,161 -0.16(-3.02%)
Jan 26, 2022 5.500 5.830 5.160 5.300 58,452 -0.12(-2.21%)
Jan 25, 2022 5.330 5.600 5.240 5.420 24,750 -0.03(-0.55%)
Jan 24, 2022 5.500 5.650 5.120 5.450 140,019 -0.25(-4.39%)
Jan 21, 2022 5.900 6.150 5.520 5.700 109,367 -0.22(-3.72%)
Jan 20, 2022 6.040 6.460 5.760 5.920 83,923 -0.21(-3.43%)
Jan 19, 2022 6.000 6.310 5.783 6.130 70,116 +0.17(+2.85%)
Jan 18, 2022 6.170 6.170 5.700 5.960 107,164 -0.21(-3.40%)
Jan 14, 2022 6.170 0 -0.07(-1.17%)
Jan 13, 2022 6.600 6.608 6.243 6.243 46,571 -0.43(-6.40%)
Jan 12, 2022 6.280 6.710 6.070 6.670 43,062 +0.51(+8.28%)
Jan 11, 2022 6.630 6.795 5.865 6.160 134,305 -0.40(-6.10%)
Jan 10, 2022 6.860 6.860 6.400 6.560 31,064 -0.30(-4.37%)
Jan 07, 2022 7.190 7.440 6.780 6.860 64,179 -0.42(-5.77%)
Jan 06, 2022 6.570 7.900 6.490 7.280 137,653 +0.68(+10.30%)
Jan 05, 2022 7.150 7.150 6.500 6.600 61,454 -0.58(-8.08%)
Jan 04, 2022 7.610 7.806 7.110 7.180 55,024 -0.32(-4.27%)
Jan 03, 2022 7.000 7.650 6.940 7.500 40,256 +0.48(+6.84%)
Dec 31, 2021 6.700 7.110 6.700 7.020 71,539 +0.28(+4.15%)
Dec 30, 2021 6.750 7.040 6.600 6.740 89,170 -0.03(-0.44%)
Dec 29, 2021 6.670 7.040 6.590 6.770 84,649 +0.06(+0.89%)
Dec 28, 2021 6.590 6.790 6.430 6.710 108,592 +0.10(+1.51%)
Dec 27, 2021 7.000 7.110 6.600 6.610 97,946 -0.39(-5.57%)
Dec 23, 2021 7.260 7.270 6.960 7.000 50,726 -0.25(-3.45%)
Dec 22, 2021 7.200 7.280 7.000 7.250 21,404 +0.01(+0.14%)
Dec 21, 2021 7.190 7.280 6.980 7.240 55,691 +0.19(+2.70%)
Dec 20, 2021 7.140 7.298 6.910 7.050 18,076 +0.10(+1.44%)
Dec 17, 2021 7.110 7.659 6.900 6.950 91,999 -0.30(-4.14%)
Dec 16, 2021 7.400 7.774 7.060 7.250 48,309 -0.03(-0.41%)
Dec 15, 2021 7.450 7.635 6.910 7.280 77,631 -0.48(-6.19%)
Dec 14, 2021 7.600 8.000 7.490 7.760 54,675 +0.00(+0.00%)
Dec 13, 2021 7.390 7.860 7.250 7.760 38,847 +0.33(+4.44%)
Dec 10, 2021 7.720 8.050 7.350 7.430 15,663 -0.21(-2.75%)
Dec 09, 2021 8.250 8.400 7.640 7.640 75,484 -0.77(-9.16%)
Dec 08, 2021 8.080 8.550 7.889 8.410 24,980 +0.46(+5.79%)
Dec 07, 2021 7.610 8.581 7.567 7.950 67,600 +0.52(+7.00%)
Dec 06, 2021 7.530 7.680 7.325 7.430 20,174 -0.10(-1.33%)
Dec 03, 2021 7.820 7.960 7.250 7.530 98,182 -0.02(-0.26%)
Dec 02, 2021 7.920 8.142 7.350 7.550 66,550 -0.45(-5.63%)
Dec 01, 2021 7.930 8.270 7.770 8.000 87,836 +0.25(+3.23%)
Nov 30, 2021 7.200 7.810 7.200 7.750 39,567 +0.53(+7.34%)
Nov 29, 2021 7.280 7.800 7.210 7.220 50,361 -0.35(-4.62%)
Nov 26, 2021 7.640 7.940 7.400 7.570 25,080 -0.35(-4.42%)
Nov 24, 2021 7.720 7.990 7.300 7.920 30,681 +0.25(+3.26%)
Nov 23, 2021 7.830 7.860 7.414 7.670 29,065 -0.16(-2.04%)
Nov 22, 2021 7.790 7.980 7.220 7.830 73,090 +0.08(+1.03%)
Nov 19, 2021 8.390 8.470 7.682 7.750 46,197 -0.50(-6.06%)
Nov 18, 2021 8.100 8.340 8.090 8.250 69,674 +0.11(+1.35%)
Nov 17, 2021 8.910 8.910 8.050 8.140 84,536 -0.70(-7.92%)
Nov 16, 2021 9.130 9.130 8.700 8.840 38,559 -0.29(-3.18%)
Nov 15, 2021 8.780 9.450 8.771 9.130 73,312 +0.37(+4.22%)
Nov 12, 2021 9.760 9.760 8.720 8.760 149,682 -1.19(-11.96%)
Nov 11, 2021 9.880 9.990 9.580 9.950 46,430 +0.26(+2.68%)
Nov 10, 2021 9.960 9.540 9.690 25,875 -0.22(-2.22%)
Nov 09, 2021 9.790 10.23 9.790 9.910 25,383 -0.39(-3.79%)
Nov 08, 2021 9.580 10.40 9.580 10.30 70,192 +0.76(+7.97%)
Nov 05, 2021 10.34 10.45 9.540 9.540 50,209 -0.82(-7.92%)
Nov 04, 2021 9.990 10.44 9.940 10.36 29,926 +0.35(+3.50%)
Nov 03, 2021 10.05 10.30 9.700 10.01 24,157 +0.01(+0.10%)
Nov 02, 2021 10.16 10.28 9.700 10.00 22,689 -0.11(-1.09%)
Nov 01, 2021 10.00 10.31 9.990 10.11 16,172 +0.17(+1.71%)
Oct 29, 2021 10.15 10.15 9.800 9.940 21,460 -0.35(-3.40%)
Oct 28, 2021 9.690 10.47 9.537 10.29 52,040 +0.68(+7.08%)
Oct 27, 2021 10.04 10.06 9.550 9.610 30,707 -0.46(-4.57%)
Oct 26, 2021 10.20 10.07 60,956 -0.08(-0.79%)
Oct 25, 2021 10.31 10.32 10.12 10.15 29,823 -0.24(-2.31%)
Oct 22, 2021 10.20 10.39 10.07 10.39 19,073 +0.20(+1.96%)
Oct 21, 2021 10.23 10.55 10.18 10.19 35,268 -0.07(-0.68%)
Oct 20, 2021 10.37 10.70 10.01 10.26 38,309 -0.13(-1.25%)
Oct 19, 2021 10.20 10.49 9.990 10.39 66,344 +0.27(+2.67%)
Oct 18, 2021 10.55 10.55 10.01 10.12 41,371 -0.49(-4.62%)
Oct 15, 2021 10.85 10.99 10.56 10.61 39,439 -0.11(-1.03%)
Oct 14, 2021 10.54 10.85 10.35 10.72 31,401 +0.41(+3.98%)
Oct 13, 2021 10.15 10.54 10.10 10.31 23,141 +0.32(+3.20%)
Oct 12, 2021 10.24 10.45 9.930 9.990 42,818 -0.25(-2.44%)
Oct 11, 2021 10.35 10.59 10.02 10.24 40,323 -0.18(-1.73%)
Oct 08, 2021 10.76 10.94 10.42 10.42 37,788 -0.35(-3.25%)
Oct 07, 2021 11.05 11.15 10.62 10.77 33,707 -0.16(-1.46%)
Oct 06, 2021 10.77 11.15 10.77 10.93 35,194 -0.08(-0.73%)
Oct 05, 2021 11.02 11.18 10.63 11.01 66,101 +0.10(+0.92%)
Oct 04, 2021 10.51 11.36 10.34 10.91 101,578 -0.44(-3.88%)
Oct 01, 2021 10.99 11.50 10.74 11.35 53,626 +0.32(+2.90%)
Sep 30, 2021 10.70 11.12 10.53 11.03 57,960 +0.35(+3.28%)
Sep 29, 2021 10.46 10.78 10.10 10.68 52,800 +0.25(+2.40%)
Sep 28, 2021 11.03 11.03 10.26 10.43 44,463 -0.72(-6.46%)
Sep 27, 2021 10.93 11.24 10.78 11.15 31,848 +0.04(+0.36%)
Sep 24, 2021 10.98 11.24 10.80 11.11 27,460 -0.02(-0.18%)
Sep 23, 2021 11.23 11.27 10.87 11.13 86,762 +0.01(+0.09%)
Sep 22, 2021 10.94 11.32 10.82 11.12 71,771 +0.18(+1.69%)
Sep 21, 2021 10.42 10.94 10.36 10.94 44,373 +0.61(+5.86%)
Sep 20, 2021 10.98 11.12 10.14 10.33 146,302 -1.02(-8.99%)
Sep 17, 2021 11.92 11.92 11.15 11.35 55,376 -0.64(-5.34%)
Sep 16, 2021 10.99 12.17 10.99 11.99 233,861 +0.94(+8.51%)
Sep 15, 2021 10.93 11.34 10.71 11.05 116,912 +0.05(+0.45%)
Sep 14, 2021 10.71 11.33 10.60 11.00 97,902 +0.20(+1.85%)
Sep 13, 2021 11.65 11.81 10.60 10.80 155,377 -0.86(-7.38%)
Sep 10, 2021 12.70 12.70 11.42 11.66 113,017 -1.01(-7.97%)
Sep 09, 2021 12.17 13.10 12.00 12.67 72,041 +0.66(+5.50%)
Sep 08, 2021 12.77 13.18 11.80 12.01 114,771 -0.65(-5.13%)
Sep 07, 2021 12.81 13.10 12.48 12.66 71,787 -0.30(-2.31%)
Sep 03, 2021 13.00 13.20 12.61 12.96 54,206 +0.02(+0.15%)
Sep 02, 2021 12.61 13.20 12.61 12.94 73,008 +0.35(+2.78%)
Sep 01, 2021 13.10 13.48 12.50 12.59 60,345 -0.45(-3.45%)
Aug 31, 2021 12.99 13.12 12.80 13.04 68,426 +0.09(+0.69%)
Aug 30, 2021 13.00 13.05 12.70 12.95 55,600 +0.04(+0.31%)
Aug 27, 2021 12.73 13.42 12.59 12.91 115,845 +0.03(+0.23%)
Aug 26, 2021 12.20 13.20 12.13 12.88 114,008 +0.72(+5.92%)
Aug 25, 2021 12.45 13.23 12.05 12.16 123,703 -0.27(-2.17%)
Aug 24, 2021 11.74 12.75 11.74 12.43 82,859 +0.81(+6.97%)
Aug 23, 2021 11.50 12.22 11.21 11.62 120,916 +0.32(+2.83%)
Aug 20, 2021 11.47 12.20 10.86 11.30 187,829 -0.31(-2.67%)
Aug 19, 2021 10.77 12.99 10.77 11.61 641,564 +1.01(+9.53%)
Aug 18, 2021 10.50 10.98 10.28 10.60 117,689 +0.07(+0.66%)
Aug 17, 2021 10.44 11.50 10.27 10.53 183,360 -0.18(-1.68%)
Aug 16, 2021 9.460 11.73 9.100 10.71 414,717 +1.21(+12.74%)
Aug 13, 2021 9.600 10.30 9.390 9.500 241,478 -0.08(-0.84%)
Aug 12, 2021 9.840 10.40 9.010 9.580 944,796 -3.53(-26.93%)
Aug 11, 2021 12.42 13.31 12.38 13.11 280,014 -0.22(-1.65%)
Aug 10, 2021 14.63 14.63 12.00 13.33 881,377 -1.12(-7.75%)
Aug 09, 2021 13.80 14.63 13.47 14.45 47,264 +0.61(+4.41%)
Aug 06, 2021 13.65 14.12 13.25 13.84 32,555 +0.25(+1.84%)
Aug 05, 2021 13.28 13.59 13.00 13.59 34,979 +0.37(+2.80%)
Aug 04, 2021 13.56 13.88 13.05 13.22 37,449 -0.48(-3.50%)
Aug 03, 2021 13.60 13.86 13.30 13.70 39,961 +0.07(+0.51%)
Aug 02, 2021 13.91 14.07 13.58 13.63 24,921 -0.23(-1.66%)
Jul 30, 2021 13.86 14.45 13.60 13.86 34,553 -0.19(-1.35%)
Jul 29, 2021 14.20 14.42 13.85 14.05 63,891 -0.15(-1.06%)
Jul 28, 2021 13.68 14.24 13.52 14.20 62,305 +0.74(+5.50%)
Jul 27, 2021 14.10 14.10 13.06 13.46 77,741 -0.54(-3.86%)
Jul 26, 2021 14.50 14.74 13.72 14.00 78,449 -0.50(-3.45%)
Jul 23, 2021 14.57 14.80 14.00 14.50 54,023 -0.11(-0.75%)
Jul 22, 2021 14.91 15.09 14.46 14.61 32,903 -0.29(-1.95%)
Jul 21, 2021 15.14 15.42 14.54 14.90 63,176 -0.28(-1.84%)
Jul 20, 2021 15.29 15.52 14.75 15.18 48,271 +0.10(+0.66%)
Jul 19, 2021 15.51 15.73 14.86 15.08 72,130 -0.55(-3.52%)
Jul 16, 2021 17.07 17.07 15.32 15.63 101,778 -0.20(-1.26%)
Jul 15, 2021 14.75 15.98 14.31 15.83 82,101 +1.06(+7.18%)
Jul 14, 2021 15.55 15.70 14.77 14.77 65,824 -0.66(-4.28%)
Jul 13, 2021 16.10 16.10 15.42 15.43 62,439 -0.74(-4.58%)
Jul 12, 2021 16.38 16.45 15.81 16.17 35,092 -0.18(-1.10%)
Jul 09, 2021 16.22 16.68 15.90 16.35 34,053 +0.24(+1.49%)
Jul 08, 2021 16.14 16.54 15.81 16.11 78,601 -0.33(-2.01%)
Jul 07, 2021 16.45 16.55 15.86 16.44 72,687 -0.06(-0.36%)
Jul 06, 2021 16.65 16.65 16.00 16.50 65,203 -0.02(-0.12%)
Jul 02, 2021 16.91 17.25 16.50 16.52 46,584 -0.40(-2.36%)
Jul 01, 2021 16.86 17.10 16.57 16.92 51,156 +0.13(+0.77%)
Jun 30, 2021 17.55 17.55 16.69 16.79 96,930 -0.84(-4.76%)
Jun 29, 2021 17.69 18.00 17.12 17.63 55,652 -0.12(-0.68%)
Jun 28, 2021 17.73 18.00 17.40 17.75 59,856 +0.02(+0.11%)
Jun 25, 2021 18.12 18.25 17.55 17.73 54,003 -0.38(-2.10%)
Jun 24, 2021 17.50 18.30 17.47 18.11 74,127 +0.81(+4.68%)
Jun 23, 2021 16.90 17.36 16.73 17.30 75,846 +0.51(+3.04%)
Jun 22, 2021 16.65 16.93 16.43 16.79 80,929 -0.13(-0.77%)
Jun 21, 2021 17.26 17.43 16.80 16.92 52,890 -0.12(-0.70%)
Jun 18, 2021 17.00 17.45 16.85 17.04 48,398 -0.18(-1.05%)
Jun 17, 2021 17.58 18.10 17.22 17.22 75,076 -0.44(-2.49%)
Jun 16, 2021 17.45 18.00 16.66 17.66 139,099 +0.19(+1.09%)
Jun 15, 2021 17.97 17.97 16.89 17.47 84,495 -0.48(-2.67%)
Jun 14, 2021 18.22 18.49 17.58 17.95 84,520 -0.25(-1.37%)
Jun 11, 2021 18.30 18.96 18.11 18.20 41,154 -0.04(-0.22%)
Jun 10, 2021 18.30 18.80 17.61 18.24 87,246 -0.06(-0.33%)
Jun 09, 2021 19.09 19.57 18.12 18.30 98,709 -0.79(-4.14%)
Jun 08, 2021 19.94 20.60 18.36 19.09 183,682 -0.54(-2.75%)
Jun 07, 2021 18.72 20.94 18.65 19.63 155,254 +1.72(+9.60%)
Jun 04, 2021 17.93 18.40 17.75 17.91 41,285 +0.11(+0.62%)
Jun 03, 2021 17.92 17.98 17.13 17.80 42,556 -0.26(-1.44%)
Jun 02, 2021 17.55 18.18 17.22 18.06 78,823 +0.65(+3.73%)
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.