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: ARLYF )

0.5351 -0.0077 (-1.42%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5560 0.5560 0.5313 0.5351 28,925 -0.01(-1.42%)
Nov 21, 2024 0.5329 0.5576 0.5329 0.5428 17,390 +0.00(+0.00%)
Nov 20, 2024 0.5326 0.5600 0.5326 0.5428 11,971 -0.01(-2.37%)
Nov 19, 2024 0.5465 0.5568 0.5400 0.5560 49,851 +0.01(+1.74%)
Nov 18, 2024 0.5670 0.5670 0.5400 0.5465 30,853 +0.00(+0.28%)
Nov 15, 2024 0.5495 0.5525 0.5300 0.5450 32,038 +0.00(+0.59%)
Nov 14, 2024 0.5358 0.5670 0.5358 0.5418 58,461 -0.01(-1.17%)
Nov 13, 2024 0.5700 0.5700 0.5270 0.5482 78,582 -0.01(-1.19%)
Nov 12, 2024 0.5700 0.5700 0.5300 0.5548 73,477 -0.00(-0.31%)
Nov 11, 2024 0.6192 0.6261 0.5318 0.5565 90,649 +0.02(+4.64%)
Nov 08, 2024 0.6000 0.6000 0.5025 0.5318 84,307 -0.04(-6.70%)
Nov 07, 2024 0.6113 0.6113 0.5700 0.5700 100,527 -0.01(-1.76%)
Nov 06, 2024 0.5800 0.6113 0.5697 0.5802 131,155 -0.00(-0.34%)
Nov 05, 2024 0.6195 0.6195 0.5700 0.5822 39,336 +0.00(+0.38%)
Nov 04, 2024 0.6170 0.6170 0.5700 0.5800 94,540 -0.00(-0.03%)
Nov 01, 2024 0.6325 0.6325 0.5300 0.5802 35,269 +0.02(+3.79%)
Oct 31, 2024 0.6300 0.6300 0.5300 0.5590 68,594 -0.04(-6.83%)
Oct 30, 2024 0.6800 0.6800 0.6000 0.6000 67,834 -0.04(-6.25%)
Oct 29, 2024 0.7100 0.7100 0.6200 0.6400 164,325 -0.02(-3.28%)
Oct 28, 2024 0.6500 0.7130 0.6300 0.6617 139,708 -0.05(-6.47%)
Oct 25, 2024 0.7500 0.7500 0.6518 0.7075 109,453 -0.01(-1.74%)
Oct 24, 2024 0.7500 0.8266 0.7002 0.7200 158,486 -0.02(-2.36%)
Oct 23, 2024 0.7800 0.7800 0.7300 0.7374 36,163 -0.00(-0.35%)
Oct 22, 2024 0.7500 0.7800 0.7200 0.7400 112,574 -0.00(-0.01%)
Oct 21, 2024 0.7800 0.7800 0.7200 0.7401 96,336 -0.01(-1.32%)
Oct 18, 2024 0.7800 0.7800 0.7100 0.7500 52,305 +0.02(+2.12%)
Oct 17, 2024 0.7800 0.7800 0.7260 0.7344 55,110 +0.01(+0.85%)
Oct 16, 2024 0.7257 0.7300 0.7210 0.7282 83,252 +0.01(+1.43%)
Oct 15, 2024 0.6000 0.7500 0.6000 0.7179 42,812 -0.02(-2.33%)
Oct 14, 2024 0.7500 0.8040 0.7205 0.7350 89,191 +0.01(+2.01%)
Oct 11, 2024 0.7500 0.7500 0.7011 0.7205 63,931 +0.00(+0.14%)
Oct 10, 2024 0.7500 0.7527 0.7000 0.7195 68,922 -0.00(-0.07%)
Oct 09, 2024 0.7500 0.7500 0.7100 0.7200 83,876 -0.04(-5.08%)
Oct 08, 2024 0.7500 0.7975 0.7000 0.7585 125,557 +0.05(+6.83%)
Oct 07, 2024 0.7500 0.8500 0.6800 0.7100 127,075 -0.03(-4.05%)
Oct 04, 2024 0.7500 0.7500 0.6800 0.7400 112,983 +0.04(+5.71%)
Oct 03, 2024 0.7500 0.7500 0.6651 0.7000 77,546 +0.00(+0.01%)
Oct 02, 2024 0.6600 0.7000 0.6500 0.6999 109,633 +0.04(+5.61%)
Oct 01, 2024 0.7700 0.7700 0.6322 0.6627 93,038 -0.09(-11.38%)
Sep 30, 2024 0.7800 0.8000 0.7400 0.7478 118,304 -0.02(-2.36%)
Sep 27, 2024 0.8740 0.8740 0.7400 0.7659 98,154 -0.00(-0.38%)
Sep 26, 2024 0.7551 0.7900 0.7400 0.7688 91,228 +0.02(+2.51%)
Sep 25, 2024 0.8510 0.8600 0.7400 0.7500 99,877 +0.01(+0.70%)
Sep 24, 2024 0.7600 0.7600 0.7000 0.7448 136,037 +0.01(+1.49%)
Sep 23, 2024 0.7400 0.7500 0.7000 0.7339 38,152 +0.01(+1.09%)
Sep 20, 2024 0.7400 0.7400 0.7072 0.7260 75,644 +0.01(+1.69%)
Sep 19, 2024 0.7600 0.8000 0.7000 0.7139 70,906 -0.01(-0.85%)
Sep 18, 2024 0.8000 0.8000 0.7000 0.7200 72,170 +0.02(+2.86%)
Sep 17, 2024 0.8000 0.8000 0.6965 0.7000 35,607 -0.02(-2.14%)
Sep 16, 2024 0.8000 0.8000 0.6751 0.7153 47,521 -0.03(-4.63%)
Sep 13, 2024 0.8000 0.8000 0.6700 0.7500 5,583 +0.07(+10.29%)
Sep 12, 2024 1.050 1.050 0.6675 0.6800 9,486 +0.01(+1.31%)
Sep 11, 2024 0.6800 0.7092 0.6420 0.6712 11,846 -0.03(-4.11%)
Sep 10, 2024 0.8400 0.9000 0.6588 0.7000 29,805 +0.01(+1.32%)
Sep 09, 2024 0.7200 0.9000 0.6743 0.6909 7,989 -0.03(-4.04%)
Sep 06, 2024 0.7000 0.7200 0.7000 0.7200 12,256 +0.01(+1.41%)
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.