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 )

1.260 +0.040 (+3.28%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 1.220 1.260 1.220 1.260 6,720 +0.04(+3.28%)
Jun 06, 2024 1.220 1.226 1.205 1.220 12,900 +0.00(+0.00%)
Jun 05, 2024 1.220 1.220 1.210 1.220 3,400 +0.02(+1.66%)
Jun 04, 2024 1.205 1.210 1.180 1.200 7,100 -0.01(-0.82%)
Jun 03, 2024 1.210 1.210 1.210 1.210 400 -0.02(-1.63%)
May 31, 2024 1.230 1.230 1.230 1.230 300 -0.02(-1.60%)
May 30, 2024 1.215 1.250 1.175 1.250 48,000 +0.03(+2.46%)
May 29, 2024 1.212 1.220 1.210 1.220 2,300 -0.01(-0.81%)
May 28, 2024 1.220 1.230 1.200 1.230 6,600 -0.00(-0.16%)
May 24, 2024 1.235 1.235 1.232 1.232 1,500 +0.00(+0.16%)
May 23, 2024 1.246 1.246 1.210 1.230 2,600 -0.01(-0.81%)
May 22, 2024 1.240 1.245 1.240 1.240 1,600 +0.02(+1.64%)
May 21, 2024 1.220 1.245 1.220 1.220 5,600 +0.06(+4.99%)
May 20, 2024 1.190 1.190 1.150 1.162 5,244 -0.07(-5.53%)
May 17, 2024 1.240 1.240 1.230 1.230 2,700 -0.02(-1.20%)
May 16, 2024 1.250 1.250 1.245 1.245 1,000 -0.03(-2.73%)
May 15, 2024 1.270 1.280 1.260 1.280 1,300 +0.01(+0.79%)
May 14, 2024 1.280 1.280 1.270 1.270 2,200 +0.02(+1.60%)
May 13, 2024 1.280 1.286 1.250 1.250 3,788 +0.00(+0.00%)
May 10, 2024 1.250 1.250 1.250 1.250 200 +0.01(+0.81%)
May 09, 2024 1.240 1.240 1.240 1.240 4,035 -0.01(-0.80%)
May 07, 2024 1.250 311 -0.02(-1.57%)
May 06, 2024 1.312 1.315 1.265 1.270 19,600 -0.02(-1.55%)
May 03, 2024 1.292 1.370 1.290 1.290 75,255 -0.01(-0.77%)
May 02, 2024 1.250 1.300 1.200 1.300 73,800 +0.02(+1.56%)
May 01, 2024 1.320 1.330 1.250 1.280 37,800 -0.01(-0.78%)
Apr 30, 2024 1.350 1.370 1.190 1.290 29,458 -0.06(-4.52%)
Apr 29, 2024 1.405 1.405 1.351 1.351 7,300 -0.05(-3.91%)
Apr 26, 2024 1.480 1.480 1.406 1.406 11,400 -0.09(-6.27%)
Apr 25, 2024 1.565 1.570 1.500 1.500 50,975 -0.05(-3.23%)
Apr 24, 2024 1.620 1.620 1.534 1.550 20,300 -0.07(-4.32%)
Apr 23, 2024 1.670 1.673 1.620 1.620 15,700 -0.07(-4.42%)
Apr 22, 2024 1.690 1.698 1.690 1.695 6,000 -0.03(-2.02%)
Apr 19, 2024 1.724 1.736 1.710 1.730 19,400 +0.00(+0.00%)
Apr 18, 2024 1.710 1.730 1.700 1.730 25,000 +0.01(+0.58%)
Apr 17, 2024 1.721 1.725 1.710 1.720 11,100 +0.00(+0.00%)
Apr 16, 2024 1.710 1.720 1.700 1.720 35,400 +0.02(+1.18%)
Apr 15, 2024 1.730 1.730 1.700 1.700 18,100 -0.02(-1.16%)
Apr 12, 2024 1.730 1.740 1.710 1.720 17,800 -0.01(-0.58%)
Apr 11, 2024 1.750 1.750 1.720 1.730 21,600 +0.00(+0.00%)
Apr 10, 2024 1.750 1.760 1.710 1.730 82,350 -0.04(-2.26%)
Apr 09, 2024 1.760 1.770 1.730 1.770 71,112 +0.02(+1.14%)
Apr 08, 2024 1.750 1.770 1.750 1.750 64,888 +0.00(+0.00%)
Apr 05, 2024 1.752 1.760 1.744 1.750 30,800 -0.01(-0.85%)
Apr 04, 2024 1.782 1.782 1.750 1.765 10,630 -0.01(-0.28%)
Apr 03, 2024 1.780 1.791 1.770 1.770 17,000 +0.00(+0.00%)
Apr 02, 2024 1.760 1.776 1.730 1.770 56,318 +0.06(+3.51%)
Apr 01, 2024 1.530 1.710 1.530 1.710 54,923 +0.06(+3.64%)
Mar 28, 2024 1.600 1.705 1.600 1.650 18,534 +0.02(+1.23%)
Mar 27, 2024 1.742 1.760 1.620 1.630 17,832 -0.12(-6.86%)
Mar 26, 2024 1.795 1.795 1.750 1.750 10,370 -0.04(-2.45%)
Mar 25, 2024 1.810 1.815 1.791 1.794 13,726 -0.01(-0.40%)
Mar 22, 2024 1.800 1.804 1.795 1.801 9,100 -0.01(-0.49%)
Mar 21, 2024 1.790 1.820 1.790 1.810 15,326 +0.00(+0.00%)
Mar 20, 2024 1.800 1.810 1.780 1.810 11,800 +0.06(+3.43%)
Mar 19, 2024 1.830 1.830 1.742 1.750 23,659 -0.07(-3.93%)
Mar 18, 2024 1.766 1.880 1.750 1.821 106,409 +0.22(+13.84%)
Mar 15, 2024 1.490 1.600 1.490 1.600 11,734 +0.12(+7.79%)
Mar 14, 2024 1.450 1.484 1.448 1.484 24,316 +0.09(+6.79%)
Mar 13, 2024 1.340 1.390 1.340 1.390 3,818 +0.08(+6.11%)
Mar 12, 2024 1.310 1.320 1.260 1.310 23,706 +0.01(+0.77%)
Mar 11, 2024 1.305 1.310 1.300 1.300 26,800 +0.02(+1.17%)
Mar 08, 2024 1.282 1.290 1.280 1.285 10,000 +0.01(+1.18%)
Mar 07, 2024 1.170 1.290 1.170 1.270 19,323 +0.12(+10.43%)
Mar 06, 2024 1.145 1.150 1.145 1.150 8,600 +0.00(+0.31%)
Mar 05, 2024 1.140 1.150 1.136 1.147 13,300 +0.02(+1.91%)
Mar 04, 2024 1.120 1.130 1.120 1.125 2,501 +0.01(+1.35%)
Mar 01, 2024 1.105 1.110 1.105 1.110 4,000 +0.01(+0.90%)
Feb 29, 2024 1.120 1.120 1.100 1.100 26,100 -0.00(-0.17%)
Feb 28, 2024 1.150 1.171 1.100 1.102 24,550 -0.06(-5.00%)
Feb 27, 2024 1.165 1.250 1.150 1.160 28,400 +0.03(+2.65%)
Feb 26, 2024 1.125 1.130 1.125 1.130 6,500 +0.01(+0.71%)
Feb 23, 2024 1.110 1.122 1.110 1.122 10,500 +0.02(+1.54%)
Feb 22, 2024 1.070 1.113 1.050 1.105 24,800 +0.04(+4.25%)
Feb 21, 2024 1.080 1.086 1.050 1.060 11,500 +0.00(+0.00%)
Feb 20, 2024 1.050 1.060 1.035 1.060 15,200 +0.02(+1.92%)
Feb 16, 2024 1.050 1.050 1.030 1.040 10,800 +0.01(+0.97%)
Feb 15, 2024 1.040 1.040 1.015 1.030 15,200 +0.02(+1.98%)
Feb 14, 2024 1.030 1.030 1.010 1.010 10,400 -0.03(-2.70%)
Feb 13, 2024 1.010 1.051 1.010 1.038 9,650 -0.01(-1.14%)
Feb 12, 2024 1.046 1.050 1.044 1.050 3,500 -0.01(-1.34%)
Feb 09, 2024 1.085 1.090 1.060 1.064 9,200 -0.02(-1.45%)
Feb 08, 2024 1.040 1.080 1.020 1.080 29,800 +0.05(+4.85%)
Feb 07, 2024 1.050 1.050 1.014 1.030 25,100 -0.00(-0.48%)
Feb 06, 2024 1.050 1.050 1.028 1.035 28,100 +0.00(+0.07%)
Feb 05, 2024 1.050 1.050 1.030 1.034 32,526 +0.00(+0.41%)
Feb 02, 2024 1.055 1.055 1.010 1.030 8,194 -0.04(-3.74%)
Feb 01, 2024 1.080 1.080 1.070 1.070 4,000 -0.03(-2.72%)
Jan 31, 2024 1.105 1.105 1.100 1.100 2,007 -0.02(-1.79%)
Jan 30, 2024 1.154 1.160 1.120 1.120 11,575 -0.03(-3.03%)
Jan 29, 2024 1.174 1.180 1.155 1.155 8,100 -0.00(-0.43%)
Jan 26, 2024 1.175 1.177 1.160 1.160 14,126 -0.01(-0.85%)
Jan 25, 2024 1.170 1.174 1.160 1.170 3,500 +0.04(+3.54%)
Jan 24, 2024 1.130 1.130 1.120 1.130 7,700 +0.01(+0.89%)
Jan 23, 2024 1.124 1.124 1.110 1.120 7,400 +0.01(+0.90%)
Jan 22, 2024 1.120 1.120 1.105 1.110 20,000 -0.01(-0.89%)
Jan 19, 2024 1.132 1.140 1.120 1.120 9,032 -0.00(-0.18%)
Jan 18, 2024 1.140 1.145 1.122 1.122 26,000 +0.00(+0.18%)
Jan 17, 2024 1.143 1.143 1.108 1.120 15,600 -0.02(-1.62%)
Jan 16, 2024 1.120 1.139 1.120 1.139 10,250 +0.03(+2.48%)
Jan 12, 2024 1.090 1.120 1.090 1.111 12,200 +0.01(+0.54%)
Jan 11, 2024 1.110 1.120 1.080 1.105 2,100 +0.04(+4.25%)
Jan 10, 2024 1.070 1.070 1.040 1.060 9,300 +0.02(+1.92%)
Jan 09, 2024 1.044 1.045 1.020 1.040 25,000 -0.02(-1.89%)
Jan 08, 2024 1.070 1.070 1.042 1.060 15,100 -0.03(-2.76%)
Jan 05, 2024 1.090 1.090 1.090 1.090 2,100 +0.00(+0.01%)
Jan 04, 2024 1.070 1.090 1.061 1.090 16,000 +0.00(+0.00%)
Jan 03, 2024 1.083 1.092 1.080 1.090 4,600 -0.01(-1.09%)
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.