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

Atlas Technical Consultants Inc (NQ: ATCX )

12.25 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 18, 2023 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 (%)
Nov 30, 2020 5.250 5.250 4.960 5.150 408,225 -0.04(-0.77%)
Nov 27, 2020 5.300 5.440 4.950 5.190 93,300 -0.02(-0.36%)
Nov 25, 2020 5.100 5.450 5.082 5.209 131,400 +0.11(+2.24%)
Nov 24, 2020 5.210 5.210 4.990 5.095 117,348 +0.00(+0.10%)
Nov 23, 2020 5.240 5.250 5.080 5.090 60,417 -0.14(-2.68%)
Nov 20, 2020 5.852 5.852 5.150 5.230 85,000 -0.62(-10.60%)
Nov 19, 2020 6.140 6.140 5.740 5.850 36,132 -0.35(-5.65%)
Nov 18, 2020 6.300 6.530 6.200 6.200 26,103 -0.20(-3.13%)
Nov 17, 2020 6.500 6.750 6.040 6.400 48,351 -0.32(-4.76%)
Nov 16, 2020 6.920 6.930 6.720 6.720 10,804 -0.14(-2.04%)
Nov 13, 2020 6.945 6.963 6.860 6.860 1,900 -0.14(-2.00%)
Nov 12, 2020 6.900 7.075 6.860 7.000 13,922 -0.11(-1.48%)
Nov 11, 2020 6.820 7.250 6.820 7.105 9,970 +0.05(+0.71%)
Nov 10, 2020 6.840 7.100 6.760 7.055 16,489 +0.13(+1.95%)
Nov 09, 2020 6.760 6.995 6.760 6.920 6,590 +0.14(+2.06%)
Nov 06, 2020 6.830 7.030 6.770 6.780 16,600 -0.25(-3.56%)
Nov 05, 2020 6.760 7.030 6.760 7.030 10,948 +0.13(+1.88%)
Nov 04, 2020 6.760 7.010 6.750 6.900 10,226 +0.15(+2.22%)
Nov 03, 2020 6.600 6.849 6.600 6.750 9,838 -0.10(-1.46%)
Nov 02, 2020 6.700 6.850 6.610 6.850 2,983 +0.00(+0.00%)
Oct 30, 2020 6.740 7.000 6.530 6.850 8,600 +0.34(+5.30%)
Oct 29, 2020 6.440 6.645 6.310 6.505 10,082 +0.25(+4.08%)
Oct 28, 2020 6.450 6.450 6.250 6.250 25,207 -0.40(-6.02%)
Oct 27, 2020 6.900 6.900 6.370 6.650 10,660 -0.06(-0.96%)
Oct 26, 2020 6.770 6.810 6.610 6.714 16,781 -0.19(-2.69%)
Oct 23, 2020 6.800 6.900 6.650 6.900 13,100 +0.18(+2.72%)
Oct 22, 2020 7.030 7.030 6.610 6.717 16,601 -0.60(-8.24%)
Oct 21, 2020 7.320 7.410 7.320 7.320 12,846 +0.01(+0.18%)
Oct 20, 2020 8.000 8.000 7.260 7.307 54,593 -1.66(-18.50%)
Oct 19, 2020 9.000 9.000 8.965 8.965 483 -0.19(-2.02%)
Oct 16, 2020 8.790 9.150 8.640 9.150 1,000 +0.30(+3.39%)
Oct 15, 2020 8.850 8.850 8.850 8.850 579 +0.00(+0.00%)
Oct 14, 2020 8.810 8.850 8.630 8.850 1,848 -0.15(-1.67%)
Oct 13, 2020 9.000 9.000 9.000 9.000 561 +0.10(+1.12%)
Oct 12, 2020 8.870 9.110 8.870 8.900 2,154 -0.26(-2.84%)
Oct 09, 2020 8.860 9.200 8.650 9.160 2,800 +0.18(+2.00%)
Oct 08, 2020 8.980 8.980 8.980 142 +0.00(+0.00%)
Oct 07, 2020 8.680 9.010 8.640 8.980 7,823 -0.07(-0.77%)
Oct 06, 2020 9.050 9.050 9.050 129 +0.00(+0.00%)
Oct 05, 2020 8.335 9.050 8.335 9.050 7,936 +0.44(+5.11%)
Oct 02, 2020 8.455 8.700 8.455 8.610 1,500 -0.09(-1.03%)
Oct 01, 2020 8.880 8.960 8.700 8.700 3,039 -0.12(-1.42%)
Sep 30, 2020 9.000 9.000 8.700 8.825 2,612 -0.18(-1.94%)
Sep 29, 2020 9.000 9.000 9.000 48 +0.00(+0.00%)
Sep 28, 2020 8.530 9.000 8.480 9.000 23,559 +0.33(+3.81%)
Sep 25, 2020 8.470 8.740 8.400 8.670 32,800 -0.08(-0.91%)
Sep 24, 2020 8.990 8.990 7.960 8.750 1,452 -0.10(-1.07%)
Sep 23, 2020 8.960 8.960 8.845 8.845 692 -0.06(-0.73%)
Sep 22, 2020 8.690 8.910 8.500 8.910 6,431 -0.02(-0.22%)
Sep 21, 2020 8.610 8.930 8.380 8.930 7,666 -0.22(-2.40%)
Sep 18, 2020 8.880 9.150 8.839 9.150 5,300 +0.08(+0.88%)
Sep 17, 2020 8.140 9.070 8.140 9.070 7,501 +0.33(+3.78%)
Sep 16, 2020 8.100 8.770 8.100 8.740 11,677 +0.06(+0.69%)
Sep 15, 2020 8.250 8.680 8.050 8.680 2,054 +0.46(+5.60%)
Sep 14, 2020 8.790 8.790 8.120 8.220 4,933 -0.08(-0.96%)
Sep 11, 2020 8.290 9.040 8.290 8.300 2,000 -0.55(-6.21%)
Sep 10, 2020 8.970 8.970 8.350 8.850 1,802 -0.20(-2.18%)
Sep 09, 2020 9.047 9.047 9.047 9.047 1,187 +0.33(+3.75%)
Sep 08, 2020 8.790 8.880 8.550 8.720 5,395 +0.22(+2.59%)
Sep 04, 2020 7.800 8.760 7.800 8.500 4,500 +0.24(+2.91%)
Sep 03, 2020 8.240 8.260 7.946 8.260 4,064 -0.14(-1.67%)
Sep 02, 2020 8.740 8.740 8.050 8.400 3,873 -0.10(-1.18%)
Sep 01, 2020 8.090 8.607 8.090 8.500 12,050 +0.27(+3.22%)
Aug 31, 2020 8.500 8.627 8.135 8.235 6,043 +0.04(+0.43%)
Aug 28, 2020 8.230 8.350 7.950 8.200 8,000 +0.54(+7.05%)
Aug 27, 2020 7.600 7.950 7.200 7.660 9,427 -0.50(-6.09%)
Aug 26, 2020 8.010 8.270 7.660 8.157 5,921 +0.01(+0.12%)
Aug 25, 2020 8.480 8.480 8.080 8.147 2,361 -0.37(-4.38%)
Aug 24, 2020 8.540 8.935 8.100 8.520 7,538 +0.49(+6.10%)
Aug 21, 2020 8.580 8.950 8.000 8.030 9,800 -0.55(-6.43%)
Aug 20, 2020 8.340 9.120 8.340 8.582 2,530 +0.08(+0.97%)
Aug 19, 2020 9.000 9.145 8.400 8.500 28,244 -0.50(-5.56%)
Aug 18, 2020 8.940 9.050 8.940 9.000 6,537 +0.33(+3.78%)
Aug 17, 2020 8.440 8.750 7.160 8.672 6,918 +0.31(+3.67%)
Aug 14, 2020 7.820 8.530 7.820 8.365 13,300 +0.70(+9.06%)
Aug 13, 2020 8.210 8.270 7.660 7.670 44,963 -0.83(-9.76%)
Aug 12, 2020 8.230 8.780 8.010 8.500 8,222 -0.45(-5.03%)
Aug 11, 2020 9.780 9.780 8.950 8.950 11,193 -0.25(-2.72%)
Aug 10, 2020 9.300 9.500 9.100 9.200 14,799 +0.15(+1.62%)
Aug 07, 2020 8.919 9.290 8.905 9.054 5,800 +0.17(+1.88%)
Aug 06, 2020 8.887 8.887 8.887 8.887 407 +0.24(+2.74%)
Aug 05, 2020 8.850 8.850 8.650 8.650 3,345 +0.00(+0.00%)
Aug 04, 2020 8.700 9.060 8.450 8.650 20,459 +0.10(+1.17%)
Aug 03, 2020 8.550 8.600 8.510 8.550 13,268 +0.05(+0.59%)
Jul 31, 2020 8.520 8.530 8.500 8.500 3,200 +0.05(+0.59%)
Jul 30, 2020 8.434 8.500 8.375 8.450 2,228 +0.10(+1.20%)
Jul 29, 2020 8.180 8.350 8.180 8.350 4,706 +0.34(+4.24%)
Jul 28, 2020 7.520 8.280 7.520 8.010 1,759 -0.43(-5.09%)
Jul 27, 2020 8.230 8.440 8.230 8.440 4,727 +0.42(+5.30%)
Jul 24, 2020 8.015 8.015 8.015 8.015 300 -0.36(-4.35%)
Jul 23, 2020 8.340 8.720 8.000 8.379 4,246 +0.32(+3.96%)
Jul 22, 2020 8.780 8.780 7.900 8.060 1,667 -0.20(-2.42%)
Jul 21, 2020 8.270 9.190 8.100 8.260 25,786 -0.14(-1.67%)
Jul 20, 2020 7.750 8.400 7.750 8.400 11,261 +0.40(+5.00%)
Jul 17, 2020 7.430 8.240 7.430 8.000 8,200 +0.31(+4.03%)
Jul 16, 2020 7.710 8.120 7.640 7.690 21,749 -0.43(-5.30%)
Jul 15, 2020 7.910 8.120 7.910 8.120 18,643 +0.53(+6.98%)
Jul 14, 2020 7.730 7.900 7.110 7.590 4,950 -0.31(-3.92%)
Jul 13, 2020 7.770 8.100 7.530 7.900 13,330 +0.26(+3.40%)
Jul 10, 2020 6.900 7.960 6.900 7.640 7,400 +0.56(+7.91%)
Jul 09, 2020 7.180 7.480 7.080 7.080 6,249 -0.31(-4.19%)
Jul 08, 2020 7.450 7.490 7.320 7.390 27,474 +0.15(+2.07%)
Jul 07, 2020 7.300 7.790 7.040 7.240 21,335 -0.53(-6.82%)
Jul 06, 2020 7.200 8.200 7.200 7.770 20,345 +0.87(+12.61%)
Jul 02, 2020 6.442 6.900 6.442 6.900 9,700 +0.43(+6.57%)
Jul 01, 2020 6.550 6.550 6.460 6.474 7,109 -0.07(-1.06%)
Jun 30, 2020 6.650 7.120 6.362 6.544 8,973 +0.29(+4.62%)
Jun 29, 2020 6.790 7.360 6.200 6.255 79,048 -0.62(-9.08%)
Jun 26, 2020 8.010 8.040 6.880 6.880 84,000 -1.02(-12.91%)
Jun 25, 2020 7.680 7.900 7.680 7.900 15,880 +0.07(+0.89%)
Jun 24, 2020 8.050 8.100 7.490 7.830 27,650 -0.22(-2.73%)
Jun 23, 2020 8.230 8.400 8.050 8.050 19,236 +0.11(+1.39%)
Jun 22, 2020 8.320 8.320 7.220 7.940 48,064 -0.50(-5.92%)
Jun 19, 2020 8.290 8.525 8.240 8.440 67,800 +0.23(+2.80%)
Jun 18, 2020 8.230 8.730 7.909 8.210 21,373 +0.21(+2.63%)
Jun 17, 2020 8.360 8.360 7.780 8.000 35,063 -0.31(-3.73%)
Jun 16, 2020 8.270 8.420 8.150 8.310 48,420 -0.10(-1.19%)
Jun 15, 2020 9.600 9.790 7.780 8.410 220,984 -1.55(-15.56%)
Jun 12, 2020 10.00 10.37 9.700 9.960 14,500 +0.41(+4.29%)
Jun 11, 2020 10.12 10.12 9.550 9.550 23,842 -0.70(-6.83%)
Jun 10, 2020 10.32 10.40 10.06 10.25 14,751 -0.04(-0.39%)
Jun 09, 2020 10.38 10.49 10.00 10.29 39,373 +0.05(+0.49%)
Jun 08, 2020 10.36 10.49 10.03 10.24 38,000 +0.04(+0.39%)
Jun 05, 2020 10.21 10.21 9.990 10.20 12,900 +0.19(+1.90%)
Jun 04, 2020 10.45 10.45 9.900 10.01 31,995 -0.24(-2.34%)
Jun 03, 2020 10.24 10.49 10.11 10.25 10,539 -0.25(-2.38%)
Jun 02, 2020 10.21 10.50 10.11 10.50 10,182 +0.00(+0.00%)
Jun 01, 2020 10.25 10.50 10.15 10.50 18,115 +0.00(+0.00%)
May 29, 2020 10.55 10.55 10.25 10.50 8,600 +0.10(+0.96%)
May 28, 2020 10.57 10.61 10.25 10.40 19,152 -0.03(-0.29%)
May 27, 2020 10.56 10.68 10.43 10.43 23,881 -0.13(-1.23%)
May 26, 2020 10.25 11.10 10.25 10.56 52,178 +0.55(+5.49%)
May 22, 2020 9.443 10.25 9.443 10.01 10,600 +0.04(+0.40%)
May 21, 2020 9.790 10.19 9.299 9.970 5,813 -0.23(-2.25%)
May 20, 2020 9.750 10.20 9.270 10.20 6,030 +0.45(+4.62%)
May 19, 2020 8.800 9.750 8.800 9.750 3,413 +0.72(+7.97%)
May 18, 2020 8.745 9.180 8.745 9.030 2,649 +0.08(+0.89%)
May 15, 2020 8.220 9.040 8.220 8.950 2,000 +0.12(+1.42%)
May 14, 2020 9.000 9.195 8.700 8.825 9,113 -0.56(-5.92%)
May 13, 2020 9.430 10.50 9.145 9.380 13,002 +0.23(+2.51%)
May 12, 2020 9.840 9.900 9.150 9.150 5,789 -0.16(-1.72%)
May 11, 2020 10.68 10.68 9.000 9.310 9,445 -1.37(-12.83%)
May 08, 2020 10.50 10.71 10.01 10.68 8,300 +0.18(+1.71%)
May 07, 2020 9.850 11.07 8.870 10.50 7,686 +0.40(+3.96%)
May 06, 2020 9.000 10.10 9.000 10.10 11,333 +1.01(+11.11%)
May 05, 2020 8.950 9.250 8.900 9.090 4,899 +0.00(+0.00%)
May 04, 2020 9.250 9.250 9.090 9.090 901 +0.00(+0.00%)
May 01, 2020 8.900 9.090 8.806 9.090 3,600 -0.01(-0.11%)
Apr 30, 2020 9.060 9.100 8.810 9.100 3,914 +0.04(+0.44%)
Apr 29, 2020 9.130 9.250 9.052 9.060 6,153 -0.19(-2.05%)
Apr 28, 2020 9.320 9.355 9.000 9.250 5,879 +0.00(+0.00%)
Apr 27, 2020 9.480 9.500 8.800 9.250 12,673 -0.23(-2.43%)
Apr 24, 2020 8.530 9.480 8.458 9.480 8,100 +0.79(+9.04%)
Apr 23, 2020 9.050 9.300 8.694 8.694 7,336 -0.81(-8.49%)
Apr 22, 2020 8.860 9.500 8.600 9.500 5,557 +0.65(+7.34%)
Apr 21, 2020 8.570 9.500 8.406 8.850 9,053 +0.33(+3.93%)
Apr 20, 2020 8.220 9.000 8.190 8.515 6,608 -0.18(-2.13%)
Apr 17, 2020 8.220 8.800 8.150 8.700 5,300 -0.29(-3.23%)
Apr 16, 2020 9.000 9.000 8.150 8.990 10,301 +0.29(+3.33%)
Apr 15, 2020 8.350 8.700 8.000 8.700 2,610 +0.01(+0.12%)
Apr 14, 2020 8.430 8.690 8.000 8.690 16,487 -0.01(-0.11%)
Apr 13, 2020 8.570 8.700 8.320 8.700 6,456 -0.30(-3.33%)
Apr 09, 2020 9.130 9.130 8.260 9.000 2,500 +0.20(+2.27%)
Apr 08, 2020 9.150 9.150 8.300 8.800 8,066 -0.34(-3.72%)
Apr 07, 2020 9.590 9.590 8.510 9.140 4,485 +0.00(+0.00%)
Apr 06, 2020 9.040 9.520 7.920 9.140 2,974 +0.94(+11.46%)
Apr 03, 2020 8.020 8.820 8.020 8.200 25,300 +1.08(+15.17%)
Apr 02, 2020 7.080 8.470 7.080 7.120 2,324 +0.07(+0.97%)
Apr 01, 2020 8.040 8.390 6.860 7.052 16,252 -1.54(-17.91%)
Mar 31, 2020 8.100 8.600 8.100 8.590 2,586 +0.45(+5.53%)
Mar 30, 2020 8.280 8.935 6.870 8.140 15,486 -1.06(-11.52%)
Mar 27, 2020 9.400 9.400 8.100 9.200 3,800 +0.40(+4.55%)
Mar 26, 2020 7.990 9.480 7.500 8.800 5,637 +1.72(+24.29%)
Mar 25, 2020 6.262 7.790 6.200 7.080 7,768 +0.93(+15.12%)
Mar 24, 2020 5.450 6.150 5.444 6.150 4,430 +0.75(+13.89%)
Mar 23, 2020 5.540 5.950 5.400 5.400 2,806 +0.39(+7.78%)
Mar 20, 2020 6.030 6.354 5.010 5.010 13,500 -1.13(-18.40%)
Mar 19, 2020 5.375 6.330 5.375 6.140 12,057 +0.33(+5.68%)
Mar 18, 2020 5.500 5.810 5.000 5.810 30,892 +0.54(+10.25%)
Mar 17, 2020 5.067 5.440 5.063 5.270 24,845 -0.03(-0.57%)
Mar 16, 2020 5.510 5.550 5.000 5.300 50,215 -0.31(-5.44%)
Mar 13, 2020 5.920 6.000 5.600 5.605 13,800 +0.33(+6.16%)
Mar 12, 2020 8.250 8.250 5.270 5.280 22,930 -3.07(-36.77%)
Mar 11, 2020 8.430 8.430 8.200 8.350 18,466 -0.09(-1.07%)
Mar 10, 2020 8.390 9.000 8.210 8.440 26,314 +0.44(+5.50%)
Mar 09, 2020 8.490 8.490 8.000 8.000 14,735 -1.00(-11.11%)
Mar 06, 2020 8.480 9.140 8.450 9.000 12,000 -0.09(-0.99%)
Mar 05, 2020 8.999 9.198 8.800 9.090 8,858 -0.26(-2.78%)
Mar 04, 2020 9.660 9.660 9.122 9.350 16,949 -0.68(-6.78%)
Mar 03, 2020 9.340 10.03 9.264 10.03 4,281 +0.69(+7.39%)
Mar 02, 2020 9.750 9.826 8.780 9.340 38,489 -0.56(-5.66%)
Feb 28, 2020 9.570 10.44 9.450 9.900 39,600 -0.06(-0.60%)
Feb 27, 2020 9.370 9.960 9.280 9.960 26,213 +0.31(+3.21%)
Feb 26, 2020 9.300 10.07 9.300 9.650 43,647 +0.15(+1.58%)
Feb 25, 2020 9.320 9.744 9.320 9.500 11,166 -0.16(-1.66%)
Feb 24, 2020 9.260 10.29 9.260 9.660 18,474 -0.06(-0.61%)
Feb 21, 2020 9.620 10.26 9.260 9.719 49,500 +0.10(+1.03%)
Feb 20, 2020 11.41 11.41 9.100 9.620 159,085 -2.33(-19.50%)
Feb 19, 2020 13.00 13.00 11.07 11.95 58,457 -1.05(-8.08%)
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.