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

Arch Biopartners Inc (OP: ACHFF )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 31, 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 (%)
Jan 31, 2022 2.580 2.620 2.580 2.620 6,694 +0.04(+1.55%)
Jan 28, 2022 2.580 2.580 2.550 2.580 3,908 -0.16(-5.84%)
Jan 26, 2022 2.740 40 -0.03(-1.08%)
Jan 25, 2022 2.760 2.770 2.760 2.770 3,615 +0.05(+1.84%)
Jan 24, 2022 2.720 2.720 2.710 2.720 1,717 -0.11(-3.82%)
Jan 21, 2022 2.828 2.828 2.828 2.828 520 -0.02(-0.60%)
Jan 20, 2022 2.845 2.845 2.845 2.845 100 -0.03(-1.22%)
Jan 19, 2022 2.810 2.880 2.810 2.880 200 +0.03(+1.05%)
Jan 18, 2022 2.800 2.850 2.766 2.850 2,000 -0.02(-0.70%)
Jan 14, 2022 2.870 0 -0.00(-0.00%)
Jan 13, 2022 2.900 2.900 2.870 2.870 5,700 -0.01(-0.30%)
Jan 12, 2022 2.950 2.950 2.848 2.879 9,605 +0.14(+5.06%)
Jan 11, 2022 2.725 2.740 2.725 2.740 6,100 -0.01(-0.53%)
Jan 10, 2022 2.670 2.755 2.668 2.755 1,802 +0.03(+1.28%)
Jan 07, 2022 2.930 2.950 2.720 2.720 12,800 +0.12(+4.41%)
Jan 05, 2022 2.605 2.605 2.605 0 +0.00(+0.17%)
Jan 04, 2022 2.681 2.700 2.520 2.600 22,536 -0.20(-7.13%)
Jan 03, 2022 2.800 2.800 2.800 2.800 4,500 +0.05(+1.82%)
Dec 31, 2021 2.632 2.750 2.495 2.750 62,150 +0.13(+4.96%)
Dec 30, 2021 3.018 3.026 2.620 2.620 101,121 -0.31(-10.60%)
Dec 29, 2021 3.266 3.266 2.930 2.930 39,902 -0.12(-3.92%)
Dec 28, 2021 3.100 3.100 3.050 3.050 2,718 -0.05(-1.61%)
Dec 27, 2021 3.050 3.100 3.050 3.100 8,400 +0.16(+5.52%)
Dec 23, 2021 2.920 2.938 2.828 2.938 16,200 +0.30(+11.28%)
Dec 22, 2021 2.650 2.650 2.640 2.640 4,100 +0.02(+0.65%)
Dec 21, 2021 2.780 2.800 2.620 2.623 21,700 -0.08(-2.86%)
Dec 20, 2021 2.980 2.980 2.550 2.700 10,600 -0.34(-11.18%)
Dec 16, 2021 3.040 3.040 3.040 13 -0.08(-2.41%)
Dec 15, 2021 3.115 3.115 2.950 3.115 1,215 +0.19(+6.31%)
Dec 14, 2021 3.200 3.200 2.924 2.930 5,210 -0.37(-11.21%)
Dec 13, 2021 3.300 3.300 3.300 3.300 1,018 +0.03(+1.07%)
Dec 10, 2021 3.276 3.280 3.265 3.265 1,215 +0.10(+3.14%)
Dec 09, 2021 3.066 3.630 3.066 3.166 16,892 +0.05(+1.46%)
Dec 08, 2021 3.578 3.578 3.070 3.120 57,555 -0.50(-13.81%)
Dec 07, 2021 3.880 3.974 3.570 3.620 27,610 -0.17(-4.54%)
Dec 06, 2021 3.800 3.960 3.750 3.792 13,056 +0.02(+0.59%)
Dec 03, 2021 3.830 3.870 3.770 3.770 14,225 +0.03(+0.80%)
Dec 02, 2021 3.829 3.910 3.591 3.740 39,380 -0.05(-1.32%)
Dec 01, 2021 3.890 4.130 3.790 3.790 37,774 +0.14(+3.84%)
Nov 30, 2021 3.810 3.810 3.640 3.650 9,237 -0.05(-1.35%)
Nov 29, 2021 3.588 3.749 3.560 3.700 31,072 +0.09(+2.49%)
Nov 26, 2021 3.586 3.610 3.586 3.610 5,988 +0.24(+7.12%)
Nov 24, 2021 3.499 3.540 3.360 3.370 37,464 -0.03(-0.88%)
Nov 23, 2021 3.458 3.460 3.340 3.400 21,372 -0.06(-1.73%)
Nov 22, 2021 3.390 3.460 3.360 3.460 11,600 +0.19(+5.97%)
Nov 19, 2021 3.308 3.317 3.260 3.265 13,727 -0.00(-0.15%)
Nov 18, 2021 3.130 3.270 3.270 3.270 46,672 +0.09(+2.87%)
Nov 17, 2021 3.166 3.179 3.160 3.179 11,011 +0.12(+4.02%)
Nov 16, 2021 2.970 3.056 2.955 3.056 14,000 +0.07(+2.21%)
Nov 15, 2021 2.990 2.990 2.990 2.990 790 +0.11(+3.82%)
Nov 12, 2021 2.868 2.880 2.860 2.880 4,234 -0.01(-0.31%)
Nov 11, 2021 2.890 2.890 2.889 2.889 1,110 -0.06(-2.14%)
Nov 09, 2021 2.670 2.952 2.670 2.952 11,954 +0.25(+9.33%)
Nov 08, 2021 2.709 2.709 2.670 2.700 10,834 +0.13(+5.06%)
Nov 05, 2021 2.650 2.650 2.402 2.570 54,740 -0.03(-1.15%)
Nov 04, 2021 2.520 2.600 2.470 2.600 13,241 -0.01(-0.38%)
Nov 03, 2021 2.622 2.636 2.590 2.610 7,766 +0.09(+3.57%)
Nov 02, 2021 2.388 2.520 2.345 2.520 9,122 +0.22(+9.57%)
Nov 01, 2021 2.311 2.319 2.276 2.300 8,800 +0.01(+0.44%)
Oct 29, 2021 2.246 2.415 2.240 2.290 19,000 +0.04(+1.78%)
Oct 28, 2021 2.260 2.260 2.176 2.250 60,305 +0.07(+3.19%)
Oct 27, 2021 2.232 2.260 2.119 2.180 35,380 -0.06(-2.87%)
Oct 26, 2021 2.248 2.259 2.240 2.245 8,400 +0.02(+0.67%)
Oct 25, 2021 2.190 2.344 2.150 2.230 37,977 +0.13(+6.19%)
Oct 22, 2021 2.344 2.370 2.030 2.100 121,370 -0.20(-8.70%)
Oct 21, 2021 2.339 2.339 2.280 2.300 10,371 -0.02(-0.86%)
Oct 20, 2021 2.419 2.419 2.300 2.320 2,704 -0.02(-0.85%)
Oct 19, 2021 2.320 2.370 2.170 2.340 9,466 +0.24(+11.32%)
Oct 18, 2021 2.085 2.110 2.060 2.102 20,400 +0.15(+7.79%)
Oct 15, 2021 2.102 2.102 1.930 1.950 18,400 -0.16(-7.56%)
Oct 14, 2021 1.819 2.109 1.819 2.109 109,181 +0.31(+17.10%)
Oct 13, 2021 1.800 1.879 1.760 1.801 43,787 +0.06(+3.52%)
Oct 12, 2021 1.790 1.790 1.696 1.740 59,378 +0.14(+8.75%)
Oct 11, 2021 1.635 1.635 1.600 1.600 2,160 -0.07(-4.05%)
Oct 08, 2021 1.620 1.667 1.620 1.667 7,395 +0.10(+6.21%)
Oct 07, 2021 1.540 1.570 1.540 1.570 25,120 +0.05(+3.29%)
Oct 06, 2021 1.455 1.520 1.455 1.520 23,510 +0.08(+5.89%)
Oct 05, 2021 1.400 1.435 1.390 1.435 18,100 +0.06(+4.02%)
Oct 04, 2021 1.400 1.400 1.380 1.380 13,500 +0.00(+0.00%)
Oct 01, 2021 1.360 1.382 1.340 1.380 9,129 +0.02(+1.47%)
Sep 30, 2021 1.369 1.370 1.350 1.360 28,700 +0.01(+0.74%)
Sep 29, 2021 1.350 1.350 1.348 1.350 3,000 -0.02(-1.46%)
Sep 28, 2021 1.370 1.375 1.364 1.370 13,775 +0.00(+0.00%)
Sep 27, 2021 1.354 1.370 1.354 1.370 20,002 +0.00(+0.00%)
Sep 24, 2021 1.340 1.370 1.340 1.370 18,500 +0.00(+0.00%)
Sep 23, 2021 1.367 1.370 1.360 1.370 9,500 -0.01(-0.72%)
Sep 22, 2021 1.350 1.380 1.350 1.380 6,565 +0.05(+3.76%)
Sep 21, 2021 1.350 1.350 1.320 1.330 9,001 -0.02(-1.48%)
Sep 20, 2021 1.350 1.350 1.350 1.350 1,000 -0.02(-1.46%)
Sep 17, 2021 1.359 1.370 1.359 1.370 8,700 +0.00(+0.00%)
Sep 16, 2021 1.360 1.370 1.360 1.370 4,900 +0.02(+1.48%)
Sep 15, 2021 1.350 1.355 1.330 1.350 14,328 -0.02(-1.31%)
Sep 14, 2021 1.350 1.368 1.350 1.368 6,524 +0.02(+1.33%)
Sep 13, 2021 1.360 1.370 1.350 1.350 7,500 -0.03(-2.17%)
Sep 10, 2021 1.360 1.380 1.360 1.380 5,000 +0.02(+1.47%)
Sep 09, 2021 1.360 1.369 1.350 1.360 29,250 +0.03(+2.26%)
Sep 08, 2021 1.330 1.354 1.310 1.330 9,445 -0.01(-0.75%)
Sep 07, 2021 1.350 1.350 1.340 1.340 3,000 -0.04(-2.90%)
Sep 03, 2021 1.400 1.400 1.350 1.380 15,725 +0.03(+2.22%)
Sep 02, 2021 1.360 1.390 1.350 1.350 18,600 -0.04(-2.88%)
Sep 01, 2021 1.390 1.390 1.390 1.390 7,400 +0.00(+0.00%)
Aug 31, 2021 1.400 1.400 1.390 1.390 7,100 -0.02(-1.42%)
Aug 30, 2021 1.410 1.410 1.410 1.410 4,400 +0.04(+2.92%)
Aug 25, 2021 1.370 1.370 1.370 2,401 -0.02(-1.44%)
Aug 24, 2021 1.360 1.434 1.360 1.390 116,700 +0.05(+4.04%)
Aug 23, 2021 1.310 1.360 1.310 1.336 19,200 +0.01(+0.45%)
Aug 20, 2021 1.270 1.330 1.270 1.330 20,250 -0.02(-1.48%)
Aug 19, 2021 1.300 1.350 1.300 1.350 23,700 -0.02(-1.16%)
Aug 18, 2021 1.390 1.390 1.366 1.366 11,000 -0.04(-3.13%)
Aug 17, 2021 1.369 1.440 1.369 1.410 8,425 +0.00(+0.00%)
Aug 16, 2021 1.490 1.500 1.320 1.410 183,300 -0.05(-3.37%)
Aug 13, 2021 1.400 1.500 1.360 1.459 93,641 +0.11(+8.09%)
Aug 12, 2021 1.284 1.360 1.284 1.350 107,915 +0.14(+11.57%)
Aug 11, 2021 1.200 1.220 1.200 1.210 29,302 +0.02(+1.34%)
Aug 10, 2021 1.194 1.194 1.194 1.194 1,930 +0.02(+2.05%)
Aug 09, 2021 1.160 1.170 1.150 1.170 56,537 +0.02(+1.74%)
Aug 06, 2021 1.180 1.185 1.145 1.150 64,198 -0.03(-2.54%)
Aug 05, 2021 1.160 1.180 1.160 1.180 20,900 +0.03(+2.79%)
Aug 03, 2021 1.148 1.148 1.148 1 -0.11(-8.89%)
Aug 02, 2021 1.190 1.260 1.190 1.260 600 +0.12(+10.61%)
Jul 30, 2021 1.111 1.139 1.111 1.139 3,730 +0.06(+5.47%)
Jul 29, 2021 1.120 1.120 1.080 1.080 18,889 -0.03(-2.70%)
Jul 28, 2021 1.100 1.110 1.086 1.110 25,100 +0.00(+0.00%)
Jul 27, 2021 1.070 1.110 1.070 1.110 40,630 +0.06(+5.71%)
Jul 26, 2021 1.040 1.060 1.040 1.050 8,800 -0.01(-0.94%)
Jul 23, 2021 1.040 1.060 1.040 1.060 14,959 +0.01(+0.95%)
Jul 22, 2021 1.041 1.050 1.041 1.050 1,900 -0.01(-0.94%)
Jul 21, 2021 1.056 1.060 1.056 1.060 490 +0.00(+0.00%)
Jul 20, 2021 1.050 1.060 1.032 1.060 30,000 +0.02(+1.49%)
Jul 19, 2021 1.025 1.044 1.025 1.044 18,007 +0.01(+1.40%)
Jul 16, 2021 1.020 1.035 1.020 1.030 15,617 +0.02(+2.04%)
Jul 15, 2021 1.020 1.020 1.000 1.009 21,284 +0.01(+0.94%)
Jul 14, 2021 0.9942 1.000 0.9942 1.000 14,337 +0.00(+0.14%)
Jul 13, 2021 0.9900 0.9986 0.9793 0.9986 14,595 -0.02(-2.13%)
Jul 12, 2021 1.025 1.025 1.020 1.020 1,195 -0.04(-3.93%)
Jul 09, 2021 1.040 1.062 1.040 1.062 7,000 +0.02(+1.92%)
Jul 08, 2021 1.042 1.042 1.042 1.042 1,000 -0.02(-1.70%)
Jul 07, 2021 1.040 1.070 1.040 1.060 36,732 -0.01(-0.93%)
Jul 02, 2021 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 01, 2021 1.065 1.080 1.065 1.080 37,490 +0.03(+3.16%)
Jun 30, 2021 1.047 1.047 1.047 1.047 1,000 +0.04(+3.65%)
Jun 25, 2021 1.010 1.010 1.010 0 -0.02(-1.94%)
Jun 24, 2021 1.010 1.040 1.010 1.030 59,600 +0.04(+4.04%)
Jun 23, 2021 0.9800 1.000 0.9800 0.9900 8,700 -0.02(-1.52%)
Jun 22, 2021 1.006 1.010 1.005 1.005 4,500 -0.00(-0.36%)
Jun 21, 2021 0.9925 1.009 0.9925 1.009 5,300 +0.01(+1.42%)
Jun 18, 2021 1.000 1.000 0.9948 0.9948 3,500 +0.00(+0.37%)
Jun 17, 2021 1.012 1.020 0.9900 0.9911 14,700 -0.04(-3.78%)
Jun 16, 2021 1.033 1.033 1.000 1.030 9,300 -0.02(-1.90%)
Jun 15, 2021 1.060 1.060 1.050 1.050 4,500 -0.01(-0.94%)
Jun 14, 2021 1.060 1.080 1.050 1.060 10,300 -0.01(-0.93%)
Jun 11, 2021 1.070 1.072 1.068 1.070 10,500 +0.00(+0.19%)
Jun 10, 2021 1.120 1.120 1.060 1.068 35,770 -0.05(-4.64%)
Jun 09, 2021 1.150 1.150 1.120 1.120 15,430 -0.03(-2.61%)
Jun 08, 2021 1.120 1.150 1.116 1.150 48,030 +0.00(+0.12%)
Jun 07, 2021 1.110 1.149 1.108 1.149 6,000 +0.03(+2.79%)
Jun 04, 2021 1.119 1.119 1.112 1.117 11,000 -0.02(-1.98%)
Jun 02, 2021 1.140 1.140 1.140 41 +0.02(+1.97%)
May 28, 2021 1.118 1.118 1.118 45 +0.08(+7.50%)
May 24, 2021 1.040 1.040 1.040 0 -0.05(-5.02%)
May 19, 2021 1.095 1.095 1.095 0 +0.05(+5.29%)
May 18, 2021 1.030 1.040 1.030 1.040 1,449 +0.00(+0.00%)
May 14, 2021 1.040 1.040 1.040 0 +0.04(+4.48%)
May 13, 2021 0.9954 0.9954 0.9954 0.9954 190 +0.00(+0.04%)
May 12, 2021 0.9950 0.9950 0.9950 0.9950 1,800 -0.01(-0.50%)
May 10, 2021 1.000 1.000 1.000 0 +0.01(+1.03%)
May 07, 2021 0.9898 0.9898 0.9898 0.9898 140 +0.01(+0.95%)
May 06, 2021 0.9898 0.9898 0.9800 0.9805 12,900 -0.02(-1.86%)
May 05, 2021 1.012 1.024 0.9990 0.9991 4,043 +0.02(+2.41%)
May 04, 2021 0.9743 0.9756 0.9743 0.9756 1,000 -0.03(-3.41%)
Apr 30, 2021 1.010 1.010 1.010 0 +0.02(+1.89%)
Apr 29, 2021 1.020 1.020 0.9913 0.9913 18,600 -0.02(-1.85%)
Apr 28, 2021 1.018 1.018 1.010 1.010 320 -0.01(-0.98%)
Apr 27, 2021 1.020 1.020 1.020 16 +0.00(+0.00%)
Apr 21, 2021 1.020 1.020 1.020 0 -0.05(-4.67%)
Apr 20, 2021 1.070 1.070 1.070 1.070 6,500 -0.03(-2.73%)
Apr 16, 2021 1.100 1.100 1.100 0 +0.04(+3.77%)
Apr 15, 2021 1.180 1.180 1.060 1.060 7,925 -0.01(-0.93%)
Apr 14, 2021 1.070 1.070 1.070 1.070 1,005 -0.02(-1.83%)
Apr 13, 2021 1.090 1.090 1.090 1.090 1,000 +0.00(+0.07%)
Apr 12, 2021 1.090 1.090 1.089 1.089 1,740 -0.04(-3.61%)
Apr 09, 2021 1.130 1.130 1.130 1.130 2,000 +0.08(+7.62%)
Apr 06, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 05, 2021 1.050 1.050 1.050 1.050 12,300 +0.04(+3.96%)
Apr 01, 2021 1.010 1.010 1.010 1.010 5,700 -0.01(-0.96%)
Mar 31, 2021 0.9919 0.9919 1.020 8,500 +0.03(+2.81%)
Mar 30, 2021 1.010 1.010 0.9919 5,465 -0.02(-1.79%)
Mar 29, 2021 1.034 1.034 1.010 1.010 3,259 +0.00(+0.09%)
Mar 26, 2021 0.9891 0.9891 1.009 10,400 +0.02(+2.02%)
Mar 25, 2021 0.9891 0.9891 0.9891 0.9891 1,515 -0.02(-2.07%)
Mar 24, 2021 1.010 1.010 1.010 1.010 1,040 +0.02(+1.79%)
Mar 23, 2021 0.9935 0.9935 0.9922 0.9922 2,000 +0.01(+1.24%)
Mar 22, 2021 1.010 1.010 0.9800 0.9800 15,000 -0.04(-3.97%)
Mar 19, 2021 1.020 1.020 1.020 1.020 900 +0.00(+0.05%)
Mar 16, 2021 1.020 1.020 1.020 0 +0.02(+1.95%)
Mar 15, 2021 1.000 1.000 1.000 1.000 517 +0.02(+2.49%)
Mar 12, 2021 0.9762 0.9762 0.9762 0.9762 200 +0.02(+1.96%)
Mar 11, 2021 0.9574 0.9574 0.9574 0.9574 1,000 +0.01(+0.63%)
Mar 09, 2021 0.9514 0.9514 0.9514 0 +0.00(+0.00%)
Mar 08, 2021 1.000 1.000 0.9514 0.9514 14,900 -0.08(-8.08%)
Mar 05, 2021 1.035 1.050 1.026 1.035 5,400 +0.06(+5.83%)
Mar 04, 2021 0.9721 0.9780 0.9606 0.9780 2,020 +0.07(+7.19%)
Mar 03, 2021 0.9400 0.9400 0.9100 0.9124 40,096 -0.05(-5.66%)
Mar 02, 2021 0.9658 0.9671 0.9658 0.9671 5,252 +0.01(+0.62%)
Mar 01, 2021 0.9577 0.9668 0.9551 0.9611 23,500 -0.00(-0.22%)
Feb 26, 2021 0.9632 0.9782 0.9632 0.9632 1,100 -0.02(-1.53%)
Feb 25, 2021 0.9700 0.9883 0.9700 0.9782 3,275 +0.00(+0.08%)
Feb 24, 2021 0.9774 0.9774 0.9774 0.9774 4,000 -0.02(-1.62%)
Feb 23, 2021 0.9739 0.9935 0.9544 0.9935 866 +0.02(+1.71%)
Feb 22, 2021 0.9926 0.9926 0.9689 0.9768 5,202 -0.02(-2.32%)
Feb 19, 2021 1.000 1.000 1.000 1.000 100 -0.00(-0.10%)
Feb 18, 2021 1.010 1.030 1.001 1.001 3,501 -0.03(-2.82%)
Feb 17, 2021 1.050 1.050 1.030 1.030 625 -0.07(-6.36%)
Feb 16, 2021 1.075 1.100 1.075 1.100 920 +0.00(+0.00%)
Feb 12, 2021 1.078 1.100 1.078 1.100 900 +0.01(+1.21%)
Feb 11, 2021 1.075 1.087 1.075 1.087 1,033 +0.06(+5.52%)
Feb 09, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 08, 2021 1.078 1.078 1.030 1.030 2,237 +0.04(+3.83%)
Feb 05, 2021 0.9920 0.9920 0.9920 0.9920 200 +0.01(+1.22%)
Feb 04, 2021 0.9800 0.9800 0.9800 55 +0.00(+0.00%)
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.