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

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.080 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 2.500 2.590 2.430 2.450 72,486 -0.10(-3.92%)
Dec 29, 2022 2.490 2.600 2.410 2.550 99,212 +0.12(+4.94%)
Dec 28, 2022 2.400 2.557 2.360 2.430 70,159 +0.01(+0.41%)
Dec 27, 2022 2.430 2.540 2.420 2.420 64,513 -0.08(-3.20%)
Dec 23, 2022 2.500 2.629 2.460 2.500 79,392 +0.03(+1.21%)
Dec 22, 2022 2.480 2.570 2.440 2.470 23,128 -0.03(-1.20%)
Dec 21, 2022 2.400 2.650 2.360 2.500 141,341 +0.06(+2.46%)
Dec 20, 2022 2.530 2.530 2.400 2.440 51,364 -0.10(-3.94%)
Dec 19, 2022 2.460 2.590 2.395 2.540 94,557 +0.04(+1.60%)
Dec 16, 2022 2.450 2.550 2.450 2.500 28,892 +0.00(+0.00%)
Dec 15, 2022 2.500 2.520 2.430 2.500 26,766 -0.02(-0.79%)
Dec 14, 2022 2.590 2.591 2.380 2.520 89,375 -0.08(-3.08%)
Dec 13, 2022 2.620 2.626 2.500 2.600 29,700 +0.02(+0.78%)
Dec 12, 2022 2.700 2.700 2.460 2.580 33,595 +0.00(+0.00%)
Dec 09, 2022 2.670 2.670 2.540 2.580 11,350 +0.02(+0.78%)
Dec 08, 2022 2.580 2.650 2.560 2.560 19,286 -0.02(-0.78%)
Dec 07, 2022 2.650 2.650 2.550 2.580 20,675 -0.05(-1.90%)
Dec 06, 2022 2.650 2.740 2.550 2.630 44,043 -0.03(-1.13%)
Dec 05, 2022 2.730 2.800 2.650 2.660 16,674 -0.09(-3.27%)
Dec 02, 2022 2.790 2.809 2.710 2.750 34,044 +0.00(+0.00%)
Dec 01, 2022 2.800 2.800 2.710 2.750 30,123 -0.05(-1.79%)
Nov 30, 2022 2.790 2.840 2.710 2.800 51,562 +0.03(+1.08%)
Nov 29, 2022 2.810 2.930 2.750 2.770 27,641 -0.10(-3.48%)
Nov 28, 2022 2.920 2.960 2.730 2.870 94,628 -0.04(-1.37%)
Nov 25, 2022 2.930 2.970 2.880 2.910 35,255 +0.03(+1.04%)
Nov 23, 2022 2.880 3.080 2.770 2.880 95,930 +0.00(+0.00%)
Nov 22, 2022 2.590 3.110 2.510 2.880 507,188 +0.38(+15.20%)
Nov 21, 2022 2.330 2.550 2.330 2.500 401,077 +0.11(+4.60%)
Nov 18, 2022 2.250 2.500 2.240 2.390 75,772 +0.12(+5.29%)
Nov 17, 2022 2.190 2.280 2.160 2.270 50,470 +0.11(+5.09%)
Nov 16, 2022 2.400 2.440 2.110 2.160 154,114 -0.16(-6.90%)
Nov 15, 2022 2.350 2.600 2.310 2.320 477,104 +0.12(+5.45%)
Nov 14, 2022 2.150 2.310 2.120 2.200 159,840 +0.07(+3.38%)
Nov 11, 2022 2.060 2.200 2.010 2.128 97,166 +0.08(+3.80%)
Nov 10, 2022 2.010 2.110 2.010 2.050 23,941 +0.01(+0.49%)
Nov 09, 2022 2.080 2.156 2.000 2.040 35,601 -0.02(-0.97%)
Nov 08, 2022 2.190 2.321 2.040 2.060 50,345 -0.01(-0.48%)
Nov 07, 2022 2.050 2.238 2.050 2.070 42,329 +0.05(+2.48%)
Nov 04, 2022 2.140 2.150 2.020 2.020 44,148 -0.13(-6.05%)
Nov 03, 2022 2.240 2.240 2.082 2.150 50,506 -0.01(-0.46%)
Nov 02, 2022 2.240 2.250 2.110 2.160 21,651 -0.07(-3.14%)
Nov 01, 2022 2.250 2.320 2.200 2.230 11,243 +0.02(+0.90%)
Oct 31, 2022 2.280 2.353 2.160 2.210 32,758 -0.04(-1.78%)
Oct 28, 2022 2.250 2.320 2.190 2.250 28,882 -0.01(-0.44%)
Oct 27, 2022 2.310 2.380 2.230 2.260 35,015 +0.01(+0.44%)
Oct 26, 2022 2.330 2.380 2.220 2.250 36,031 -0.08(-3.43%)
Oct 25, 2022 2.400 2.460 2.310 2.330 43,213 -0.10(-4.12%)
Oct 24, 2022 2.540 2.555 2.260 2.430 44,851 -0.11(-4.33%)
Oct 21, 2022 2.696 2.696 2.500 2.540 39,651 -0.03(-1.17%)
Oct 20, 2022 2.771 2.771 2.560 2.570 12,070 -0.10(-3.75%)
Oct 19, 2022 2.640 2.765 2.640 2.670 21,353 +0.00(+0.00%)
Oct 18, 2022 2.620 2.789 2.500 2.670 106,476 +0.12(+4.71%)
Oct 17, 2022 2.780 2.900 2.520 2.550 35,678 -0.16(-5.90%)
Oct 14, 2022 2.800 2.910 2.680 2.710 36,331 -0.12(-4.24%)
Oct 13, 2022 2.880 3.130 2.800 2.830 65,746 -0.10(-3.41%)
Oct 12, 2022 2.850 2.970 2.830 2.930 38,153 +0.13(+4.64%)
Oct 11, 2022 3.090 3.090 2.796 2.800 39,326 -0.35(-11.11%)
Oct 10, 2022 3.260 3.260 3.084 3.150 20,279 -0.16(-4.83%)
Oct 07, 2022 3.350 3.380 3.260 3.310 20,441 -0.07(-2.07%)
Oct 06, 2022 3.310 3.560 3.310 3.380 10,051 -0.06(-1.74%)
Oct 05, 2022 3.410 3.550 3.390 3.440 15,862 -0.14(-3.91%)
Oct 04, 2022 3.400 3.700 3.400 3.580 24,490 +0.18(+5.29%)
Oct 03, 2022 3.380 3.400 3.300 3.400 10,388 +0.10(+3.03%)
Sep 30, 2022 3.270 3.450 3.230 3.300 17,172 +0.01(+0.30%)
Sep 29, 2022 3.260 3.340 3.190 3.290 35,987 -0.05(-1.50%)
Sep 28, 2022 3.370 3.710 3.250 3.340 71,358 -0.03(-0.89%)
Sep 27, 2022 3.700 3.770 3.370 3.370 55,030 -0.27(-7.42%)
Sep 26, 2022 3.900 3.900 3.630 3.640 19,181 -0.20(-5.21%)
Sep 23, 2022 3.900 3.910 3.750 3.840 45,456 -0.21(-5.19%)
Sep 22, 2022 4.160 4.210 3.800 4.050 34,232 -0.15(-3.57%)
Sep 21, 2022 4.330 4.330 4.151 4.200 6,491 -0.04(-0.94%)
Sep 20, 2022 4.280 4.320 4.210 4.240 18,031 -0.09(-2.19%)
Sep 19, 2022 4.420 4.517 4.280 4.335 37,733 -0.09(-2.14%)
Sep 16, 2022 4.510 4.550 4.360 4.430 33,588 -0.13(-2.85%)
Sep 15, 2022 4.630 4.830 4.500 4.560 27,017 -0.05(-1.08%)
Sep 14, 2022 4.522 4.665 4.510 4.610 10,228 +0.07(+1.54%)
Sep 13, 2022 4.570 4.670 4.490 4.540 45,528 -0.11(-2.37%)
Sep 12, 2022 4.610 4.831 4.525 4.650 22,106 +0.05(+1.09%)
Sep 09, 2022 4.570 4.690 4.511 4.600 23,277 +0.12(+2.68%)
Sep 08, 2022 4.560 4.620 4.450 4.480 28,583 -0.10(-2.18%)
Sep 07, 2022 4.360 4.690 4.360 4.580 6,158 +0.17(+3.85%)
Sep 06, 2022 4.580 4.600 4.350 4.410 16,976 -0.18(-3.92%)
Sep 02, 2022 4.430 4.680 4.360 4.590 28,056 +0.14(+3.15%)
Sep 01, 2022 4.570 4.570 4.400 4.450 33,545 -0.11(-2.41%)
Aug 31, 2022 4.460 4.580 4.460 4.560 10,709 +0.05(+1.11%)
Aug 30, 2022 4.660 4.660 4.360 4.510 27,140 -0.14(-3.01%)
Aug 29, 2022 4.650 4.710 4.600 4.650 26,296 -0.05(-1.06%)
Aug 26, 2022 4.810 4.810 4.530 4.700 71,238 +0.00(+0.00%)
Aug 25, 2022 4.910 4.910 4.620 4.700 25,622 -0.13(-2.69%)
Aug 24, 2022 4.730 4.870 4.490 4.830 126,890 +0.12(+2.55%)
Aug 23, 2022 4.750 4.800 4.690 4.710 16,638 -0.07(-1.46%)
Aug 22, 2022 4.800 4.830 4.670 4.780 31,484 -0.02(-0.42%)
Aug 19, 2022 4.950 4.960 4.800 4.800 49,907 -0.20(-4.00%)
Aug 18, 2022 5.180 5.180 4.900 5.000 85,512 -0.12(-2.34%)
Aug 17, 2022 5.170 5.176 5.051 5.120 23,876 -0.02(-0.39%)
Aug 16, 2022 5.510 5.510 5.090 5.140 79,426 -0.50(-8.87%)
Aug 15, 2022 4.950 6.064 4.950 5.640 766,886 +0.64(+12.80%)
Aug 12, 2022 5.060 5.320 4.780 5.000 87,274 -0.20(-3.85%)
Aug 11, 2022 5.400 5.400 5.140 5.200 21,197 -0.17(-3.17%)
Aug 10, 2022 4.998 5.370 4.955 5.370 52,044 +0.42(+8.48%)
Aug 09, 2022 4.950 5.070 4.900 4.950 38,025 -0.03(-0.68%)
Aug 08, 2022 5.000 5.050 4.950 4.984 46,525 +0.02(+0.48%)
Aug 05, 2022 4.950 5.090 4.950 4.960 22,474 -0.01(-0.20%)
Aug 04, 2022 5.000 5.000 4.950 4.970 17,616 +0.00(+0.00%)
Aug 03, 2022 5.010 5.010 4.867 4.970 25,402 -0.03(-0.60%)
Aug 02, 2022 5.010 5.010 4.850 5.000 13,300 +0.02(+0.40%)
Aug 01, 2022 5.020 5.060 4.880 4.980 22,869 -0.07(-1.39%)
Jul 29, 2022 5.100 5.160 4.970 5.050 4,847 +0.12(+2.43%)
Jul 28, 2022 4.900 5.060 4.900 4.930 14,122 -0.02(-0.40%)
Jul 27, 2022 5.000 5.140 4.890 4.950 26,322 -0.05(-1.00%)
Jul 26, 2022 5.210 5.360 5.000 5.000 16,839 -0.22(-4.21%)
Jul 25, 2022 5.580 5.580 5.220 5.220 30,227 -0.38(-6.79%)
Jul 22, 2022 5.859 5.859 5.510 5.600 8,453 -0.02(-0.36%)
Jul 21, 2022 5.540 5.892 5.540 5.620 15,230 +0.04(+0.72%)
Jul 20, 2022 5.470 5.690 5.470 5.580 28,528 +0.10(+1.82%)
Jul 19, 2022 5.550 5.640 5.460 5.480 10,386 -0.04(-0.72%)
Jul 18, 2022 5.310 5.580 5.310 5.520 25,873 +0.21(+3.95%)
Jul 15, 2022 5.260 5.316 5.250 5.310 36,120 +0.06(+1.14%)
Jul 14, 2022 5.210 5.270 5.180 5.250 25,203 -0.07(-1.32%)
Jul 13, 2022 5.160 5.330 5.133 5.320 23,471 +0.07(+1.33%)
Jul 12, 2022 5.330 5.330 5.180 5.250 12,507 +0.02(+0.38%)
Jul 11, 2022 5.250 5.450 5.180 5.230 40,231 +0.03(+0.58%)
Jul 08, 2022 4.930 5.200 4.930 5.200 31,074 +0.17(+3.38%)
Jul 07, 2022 5.060 5.140 4.915 5.030 46,208 +0.04(+0.80%)
Jul 06, 2022 4.950 5.050 4.840 4.990 49,219 +0.06(+1.22%)
Jul 05, 2022 4.810 4.990 4.810 4.930 11,371 +0.02(+0.41%)
Jul 01, 2022 4.970 5.000 4.910 4.910 20,846 +0.03(+0.61%)
Jun 30, 2022 5.110 5.110 4.813 4.880 20,726 -0.19(-3.75%)
Jun 29, 2022 5.020 5.120 4.950 5.070 28,584 +0.09(+1.81%)
Jun 28, 2022 5.420 5.420 4.960 4.980 32,798 -0.23(-4.41%)
Jun 27, 2022 5.190 5.280 5.043 5.210 21,480 -0.05(-0.95%)
Jun 24, 2022 5.150 5.390 5.150 5.260 40,008 +0.07(+1.35%)
Jun 23, 2022 5.460 5.460 5.170 5.190 74,859 -0.11(-2.08%)
Jun 22, 2022 5.400 5.488 5.225 5.300 56,345 -0.18(-3.28%)
Jun 21, 2022 5.630 5.890 5.410 5.480 48,920 -0.13(-2.32%)
Jun 17, 2022 5.530 5.950 5.500 5.610 41,624 -0.02(-0.36%)
Jun 16, 2022 5.960 5.990 5.580 5.630 62,348 -0.40(-6.63%)
Jun 15, 2022 6.080 6.274 5.956 6.030 23,369 -0.04(-0.66%)
Jun 14, 2022 6.200 6.330 6.020 6.070 24,652 -0.09(-1.46%)
Jun 13, 2022 6.500 6.500 6.090 6.160 27,611 -0.38(-5.81%)
Jun 10, 2022 6.710 6.710 6.530 6.540 14,019 -0.16(-2.39%)
Jun 09, 2022 6.740 6.836 6.692 6.700 20,130 -0.05(-0.74%)
Jun 08, 2022 6.600 6.850 6.600 6.750 20,098 +0.14(+2.12%)
Jun 07, 2022 6.630 6.800 6.570 6.610 16,090 -0.07(-1.05%)
Jun 06, 2022 6.850 6.900 6.600 6.680 19,987 -0.17(-2.48%)
Jun 03, 2022 6.800 6.920 6.690 6.850 24,578 +0.08(+1.18%)
Jun 02, 2022 6.770 6.850 6.622 6.770 32,038 +0.01(+0.15%)
Jun 01, 2022 6.900 6.984 6.650 6.760 19,741 -0.14(-2.03%)
May 31, 2022 7.000 7.000 6.850 6.900 17,343 -0.09(-1.29%)
May 27, 2022 6.710 6.990 6.710 6.990 28,943 +0.38(+5.75%)
May 26, 2022 6.530 6.700 6.460 6.610 21,322 +0.16(+2.48%)
May 25, 2022 6.600 6.640 6.420 6.450 29,109 -0.22(-3.30%)
May 24, 2022 6.790 6.900 6.650 6.670 31,414 -0.08(-1.19%)
May 23, 2022 6.820 6.880 6.630 6.750 22,370 -0.15(-2.17%)
May 20, 2022 7.210 7.210 6.620 6.900 47,864 -0.20(-2.82%)
May 19, 2022 6.745 7.180 6.745 7.100 21,084 +0.15(+2.16%)
May 18, 2022 6.980 7.000 6.770 6.950 23,462 +0.12(+1.76%)
May 17, 2022 6.780 6.980 6.690 6.830 25,589 +0.04(+0.59%)
May 16, 2022 6.650 6.910 6.600 6.790 27,340 +0.15(+2.26%)
May 13, 2022 6.424 6.870 6.424 6.640 51,106 +0.25(+3.91%)
May 12, 2022 6.300 6.652 6.200 6.390 43,253 +0.07(+1.11%)
May 11, 2022 6.970 6.970 6.300 6.320 72,213 -0.55(-8.01%)
May 10, 2022 6.950 7.100 6.760 6.870 53,753 +0.03(+0.44%)
May 09, 2022 7.520 7.520 6.740 6.840 83,208 -0.70(-9.28%)
May 06, 2022 7.250 7.540 7.060 7.540 31,369 +0.21(+2.86%)
May 05, 2022 7.430 7.450 7.200 7.330 58,019 -0.06(-0.81%)
May 04, 2022 7.440 7.500 7.150 7.390 42,029 +0.08(+1.09%)
May 03, 2022 6.850 7.440 6.700 7.310 53,348 +0.44(+6.40%)
May 02, 2022 6.990 6.990 6.520 6.870 106,273 -0.06(-0.87%)
Apr 29, 2022 6.940 7.036 6.835 6.930 75,728 -0.02(-0.29%)
Apr 28, 2022 7.090 7.560 6.570 6.950 568,333 -0.48(-6.46%)
Apr 27, 2022 7.220 7.800 5.620 7.430 2,378,161 +0.53(+7.68%)
Apr 26, 2022 7.499 7.499 6.900 6.900 61,891 -0.48(-6.50%)
Apr 25, 2022 7.450 7.610 7.320 7.380 47,022 -0.26(-3.40%)
Apr 22, 2022 7.740 7.770 7.440 7.640 40,084 -0.10(-1.29%)
Apr 21, 2022 7.570 7.840 7.520 7.740 42,881 -0.01(-0.13%)
Apr 20, 2022 7.700 7.840 7.610 7.750 34,194 +0.05(+0.65%)
Apr 19, 2022 7.700 7.870 7.640 7.700 28,664 -0.05(-0.65%)
Apr 18, 2022 7.590 7.900 7.590 7.750 45,899 +0.11(+1.44%)
Apr 14, 2022 7.700 7.717 7.539 7.640 27,783 -0.01(-0.13%)
Apr 13, 2022 7.630 7.830 7.560 7.650 68,688 +0.07(+0.92%)
Apr 12, 2022 7.630 7.820 7.570 7.580 33,446 -0.08(-1.04%)
Apr 11, 2022 7.800 7.980 7.600 7.660 31,687 -0.26(-3.28%)
Apr 08, 2022 8.100 8.100 7.830 7.920 36,228 -0.06(-0.75%)
Apr 07, 2022 7.890 8.050 7.810 7.980 40,549 +0.12(+1.53%)
Apr 06, 2022 7.860 8.100 7.760 7.860 51,810 +0.00(+0.00%)
Apr 05, 2022 7.840 8.125 7.840 7.860 78,511 +0.16(+2.08%)
Apr 04, 2022 7.540 7.880 7.500 7.700 216,450 +0.15(+1.99%)
Apr 01, 2022 7.482 7.640 7.444 7.550 4,100 -0.02(-0.26%)
Mar 31, 2022 7.470 7.600 7.320 7.570 49,562 +0.21(+2.85%)
Mar 30, 2022 7.150 7.430 7.150 7.360 20,016 +0.14(+1.94%)
Mar 29, 2022 7.400 7.400 7.220 7.220 27,956 -0.03(-0.41%)
Mar 28, 2022 7.140 7.400 7.140 7.250 9,506 +0.00(+0.00%)
Mar 25, 2022 7.420 7.510 7.200 7.250 8,116 -0.14(-1.89%)
Mar 24, 2022 7.350 7.460 7.220 7.390 18,597 +0.13(+1.79%)
Mar 23, 2022 7.090 7.300 7.030 7.260 8,482 -0.02(-0.27%)
Mar 22, 2022 7.031 7.390 7.031 7.280 27,428 +0.12(+1.68%)
Mar 21, 2022 7.200 7.375 7.006 7.160 21,661 -0.21(-2.85%)
Mar 18, 2022 6.900 7.370 6.800 7.370 64,807 +0.47(+6.81%)
Mar 17, 2022 6.490 6.960 6.360 6.900 38,038 +0.42(+6.48%)
Mar 16, 2022 6.540 6.650 6.300 6.480 42,190 +0.13(+2.05%)
Mar 15, 2022 6.340 6.525 6.050 6.350 34,792 +0.05(+0.79%)
Mar 14, 2022 6.690 6.810 6.170 6.300 43,108 -0.25(-3.82%)
Mar 11, 2022 6.500 7.190 6.500 6.550 138,501 -0.18(-2.67%)
Mar 10, 2022 6.950 6.990 6.500 6.730 33,394 -0.10(-1.46%)
Mar 09, 2022 6.770 7.000 6.680 6.830 34,119 +0.08(+1.19%)
Mar 08, 2022 6.650 6.880 6.240 6.750 48,187 +0.16(+2.43%)
Mar 07, 2022 6.650 7.000 6.500 6.590 26,111 -0.12(-1.79%)
Mar 04, 2022 6.920 7.170 6.330 6.710 87,798 -0.35(-4.96%)
Mar 03, 2022 7.085 7.185 7.000 7.060 18,772 -0.09(-1.26%)
Mar 02, 2022 7.100 7.410 7.100 7.150 12,412 +0.05(+0.70%)
Mar 01, 2022 7.280 7.340 7.050 7.100 32,913 -0.30(-4.05%)
Feb 28, 2022 7.300 7.580 7.240 7.400 36,140 -0.10(-1.33%)
Feb 25, 2022 7.390 7.620 7.240 7.500 11,975 +0.15(+2.04%)
Feb 24, 2022 7.260 7.450 7.070 7.350 30,698 -0.11(-1.47%)
Feb 23, 2022 7.550 7.655 7.070 7.460 21,677 -0.13(-1.71%)
Feb 22, 2022 7.600 7.910 7.400 7.590 24,946 -0.08(-1.04%)
Feb 18, 2022 7.670 0 -0.08(-1.03%)
Feb 17, 2022 7.944 7.970 7.508 7.750 33,326 -0.11(-1.40%)
Feb 16, 2022 7.700 7.950 7.466 7.860 21,357 +0.20(+2.61%)
Feb 15, 2022 7.770 7.839 7.470 7.660 17,996 +0.16(+2.13%)
Feb 14, 2022 7.750 7.900 7.450 7.500 16,732 -0.29(-3.72%)
Feb 11, 2022 7.880 7.920 7.551 7.790 20,560 -0.03(-0.38%)
Feb 10, 2022 7.500 7.850 7.470 7.820 28,703 +0.23(+3.03%)
Feb 09, 2022 7.710 7.910 7.550 7.590 23,136 +0.05(+0.66%)
Feb 08, 2022 7.780 7.860 7.540 7.540 28,087 -0.12(-1.57%)
Feb 07, 2022 7.450 7.810 7.350 7.660 32,789 +0.09(+1.19%)
Feb 04, 2022 7.440 7.600 7.170 7.570 18,771 +0.33(+4.56%)
Feb 03, 2022 7.360 7.500 7.150 7.240 21,271 -0.20(-2.69%)
Feb 02, 2022 7.550 7.550 7.310 7.440 24,208 -0.11(-1.46%)
Feb 01, 2022 7.320 7.645 7.320 7.550 24,289 +0.25(+3.42%)
Jan 31, 2022 6.890 7.390 7.300 53,231 +0.49(+7.20%)
Jan 28, 2022 7.000 7.000 6.620 6.810 65,406 -0.05(-0.73%)
Jan 27, 2022 7.280 7.350 6.810 6.860 47,517 -0.29(-4.06%)
Jan 26, 2022 7.270 7.630 7.080 7.150 33,906 +0.02(+0.21%)
Jan 25, 2022 7.010 7.330 7.010 7.135 35,248 +0.05(+0.78%)
Jan 24, 2022 7.580 7.740 6.750 7.080 172,559 -0.75(-9.58%)
Jan 21, 2022 8.010 8.200 7.660 7.830 58,004 -0.17(-2.12%)
Jan 20, 2022 8.220 8.380 8.000 8.000 44,334 -0.24(-2.91%)
Jan 19, 2022 8.150 8.350 8.060 8.240 19,755 +0.07(+0.86%)
Jan 18, 2022 8.310 8.600 8.000 8.170 42,506 -0.20(-2.39%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.310 8.454 8.250 8.250 24,426 -0.07(-0.84%)
Jan 12, 2022 8.300 8.410 8.280 8.320 25,539 +0.04(+0.48%)
Jan 11, 2022 8.010 8.460 7.990 8.280 28,259 +0.27(+3.37%)
Jan 10, 2022 8.040 8.470 7.604 8.010 58,548 -0.18(-2.20%)
Jan 07, 2022 8.310 8.500 8.075 8.190 28,873 -0.06(-0.73%)
Jan 06, 2022 8.210 8.310 7.850 8.250 33,227 +0.06(+0.73%)
Jan 05, 2022 8.370 8.610 7.662 8.190 89,095 -0.26(-3.08%)
Jan 04, 2022 8.380 8.550 8.201 8.450 69,477 +0.19(+2.30%)
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.