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

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: 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 29, 2010 3.220 3.280 3.130 3.230 161,805 +0.03(+0.94%)
Jan 28, 2010 3.330 3.330 3.160 3.200 164,810 -0.13(-3.90%)
Jan 27, 2010 3.100 3.330 3.100 3.330 320,171 +0.21(+6.73%)
Jan 26, 2010 3.120 3.220 3.060 3.120 524,772 +0.00(+0.00%)
Jan 25, 2010 3.200 3.290 3.100 3.120 310,433 -0.06(-1.89%)
Jan 22, 2010 3.400 3.428 3.170 3.180 371,811 -0.24(-7.02%)
Jan 21, 2010 3.550 3.631 3.350 3.420 361,352 -0.11(-3.12%)
Jan 20, 2010 3.610 3.620 3.500 3.530 110,092 -0.11(-3.02%)
Jan 19, 2010 3.580 3.650 3.520 3.640 105,034 +0.08(+2.25%)
Jan 15, 2010 3.690 3.560 3.560 3.560 177,300 -0.11(-3.00%)
Jan 14, 2010 3.690 3.740 3.630 3.670 66,803 -0.02(-0.54%)
Jan 13, 2010 3.680 3.710 3.575 3.690 81,703 +0.03(+0.82%)
Jan 12, 2010 3.790 3.880 3.620 3.660 136,122 -0.16(-4.19%)
Jan 11, 2010 3.730 3.890 3.600 3.820 275,611 +0.13(+3.52%)
Jan 08, 2010 3.690 3.890 3.680 3.690 313,669 -0.03(-0.81%)
Jan 07, 2010 3.760 3.760 3.580 3.720 313,615 -0.03(-0.80%)
Jan 06, 2010 3.690 3.960 3.670 3.750 219,411 +0.07(+1.90%)
Jan 05, 2010 3.930 3.960 3.670 3.680 146,443 -0.24(-6.12%)
Jan 04, 2010 3.750 3.920 3.600 3.920 141,622 +0.23(+6.23%)
Dec 31, 2009 3.710 3.690 3.690 3.690 166,500 -0.02(-0.54%)
Dec 30, 2009 3.620 3.710 3.600 3.710 147,301 +0.05(+1.37%)
Dec 29, 2009 3.650 3.670 3.530 3.660 34,227 +0.03(+0.83%)
Dec 28, 2009 3.680 3.680 3.530 3.630 74,176 -0.04(-1.09%)
Dec 24, 2009 3.720 3.720 3.610 3.670 24,637 -0.04(-1.08%)
Dec 23, 2009 3.670 3.760 3.590 3.710 126,771 +0.04(+1.09%)
Dec 22, 2009 3.490 3.720 3.490 3.670 108,724 +0.15(+4.26%)
Dec 21, 2009 3.420 3.620 3.420 3.520 115,380 +0.02(+0.57%)
Dec 18, 2009 3.590 3.590 3.440 3.500 381,693 -0.08(-2.23%)
Dec 17, 2009 3.820 3.880 3.520 3.580 226,711 -0.28(-7.25%)
Dec 16, 2009 4.050 4.090 3.850 3.860 113,485 -0.14(-3.50%)
Dec 15, 2009 3.970 4.190 3.950 4.000 187,183 +0.01(+0.25%)
Dec 14, 2009 3.910 4.000 3.872 3.990 126,653 +0.06(+1.53%)
Dec 11, 2009 3.940 3.980 3.820 3.930 61,546 +0.00(+0.00%)
Dec 10, 2009 3.960 3.960 3.820 3.930 169,556 -0.01(-0.25%)
Dec 09, 2009 3.910 3.960 3.840 3.940 89,625 +0.02(+0.51%)
Dec 08, 2009 3.890 3.960 3.880 3.920 111,819 -0.01(-0.25%)
Dec 07, 2009 3.940 3.990 3.890 3.930 139,931 -0.02(-0.51%)
Dec 04, 2009 3.950 4.000 3.830 3.950 123,398 +0.09(+2.33%)
Dec 03, 2009 3.790 3.940 3.780 3.860 206,517 +0.07(+1.85%)
Dec 02, 2009 3.670 3.800 3.670 3.790 129,022 +0.12(+3.27%)
Dec 01, 2009 3.610 3.700 3.580 3.670 121,757 +0.08(+2.23%)
Nov 30, 2009 3.440 3.600 3.330 3.590 296,920 +0.14(+4.06%)
Nov 27, 2009 3.410 3.530 3.410 3.450 107,150 -0.11(-3.09%)
Nov 25, 2009 3.500 3.590 3.470 3.560 93,257 +0.07(+2.01%)
Nov 24, 2009 3.480 3.540 3.390 3.490 145,179 +0.00(+0.00%)
Nov 23, 2009 3.410 3.510 3.240 3.490 417,912 +0.19(+5.76%)
Nov 20, 2009 3.190 3.320 3.170 3.300 144,957 +0.09(+2.80%)
Nov 19, 2009 3.380 3.380 3.180 3.210 167,972 -0.20(-5.87%)
Nov 18, 2009 3.460 3.460 3.290 3.410 130,958 -0.04(-1.16%)
Nov 17, 2009 3.440 3.470 3.351 3.450 86,485 +0.00(+0.00%)
Nov 16, 2009 3.440 3.510 3.420 3.450 172,001 +0.06(+1.77%)
Nov 13, 2009 3.390 3.480 3.330 3.390 172,434 +0.05(+1.50%)
Nov 12, 2009 3.400 3.500 3.340 3.340 159,051 -0.06(-1.76%)
Nov 11, 2009 3.430 3.529 3.370 3.400 133,729 +0.02(+0.59%)
Nov 10, 2009 3.470 3.540 3.330 3.380 351,761 -0.12(-3.43%)
Nov 09, 2009 3.500 3.600 3.480 3.500 153,753 +0.05(+1.45%)
Nov 06, 2009 3.440 3.520 3.400 3.450 129,242 +0.01(+0.29%)
Nov 05, 2009 3.310 3.510 3.310 3.440 130,911 +0.16(+4.88%)
Nov 04, 2009 3.460 3.510 3.270 3.280 160,515 -0.17(-4.93%)
Nov 03, 2009 3.300 3.460 3.190 3.450 277,915 +0.15(+4.55%)
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.