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 (%)
Apr 28, 2023 1.531 1.531 1.480 1.520 43,700 -0.01(-0.65%)
Apr 27, 2023 1.533 1.540 1.530 1.530 35,500 +0.01(+0.66%)
Apr 26, 2023 1.540 1.540 1.520 1.520 19,900 -0.01(-0.65%)
Apr 25, 2023 1.547 1.547 1.530 1.530 11,212 -0.02(-1.29%)
Apr 21, 2023 1.550 0 -0.02(-1.59%)
Apr 20, 2023 1.575 1.575 1.570 1.575 4,000 +0.00(+0.32%)
Apr 19, 2023 1.580 1.580 1.560 1.570 6,340 -0.02(-1.26%)
Apr 18, 2023 1.630 1.630 1.580 1.590 19,975 -0.01(-0.63%)
Apr 17, 2023 1.600 1.600 1.590 1.600 13,700 +0.00(+0.00%)
Apr 14, 2023 1.604 1.610 1.593 1.600 38,976 +0.00(+0.00%)
Apr 13, 2023 1.600 1.610 1.580 1.600 253,500 +0.02(+1.27%)
Apr 12, 2023 1.593 1.593 1.580 1.580 5,000 -0.02(-1.25%)
Apr 11, 2023 1.610 1.610 1.600 1.600 38,700 +0.01(+0.31%)
Apr 10, 2023 1.600 1.605 1.595 1.595 20,500 +0.00(+0.31%)
Apr 06, 2023 1.650 1.650 1.590 1.590 46,287 -0.04(-2.45%)
Apr 05, 2023 1.650 1.652 1.610 1.630 28,400 -0.05(-2.98%)
Apr 04, 2023 1.680 1.682 1.650 1.680 19,600 +0.01(+0.60%)
Apr 03, 2023 1.670 1.670 1.670 1.670 2,900 -0.01(-0.60%)
Mar 31, 2023 1.670 1.690 1.670 1.680 13,262 +0.01(+0.60%)
Mar 30, 2023 1.620 1.670 1.620 1.670 55,538 +0.07(+4.37%)
Mar 29, 2023 1.600 1.600 1.600 1.600 200 +0.02(+1.27%)
Mar 27, 2023 1.580 0 +0.00(+0.00%)
Mar 24, 2023 1.580 1.580 1.580 1.580 1,000 +0.02(+1.28%)
Mar 23, 2023 1.560 1.560 1.560 1.560 2,100 +0.02(+1.30%)
Mar 22, 2023 1.560 1.580 1.540 1.540 12,600 +0.04(+2.46%)
Mar 21, 2023 1.540 1.545 1.500 1.503 19,500 -0.07(-4.27%)
Mar 20, 2023 1.540 1.570 1.540 1.570 21,882 +0.05(+3.02%)
Mar 17, 2023 1.540 1.545 1.506 1.524 20,500 -0.03(-1.99%)
Mar 16, 2023 1.580 1.595 1.540 1.555 15,000 +0.04(+2.98%)
Mar 15, 2023 1.580 1.580 1.473 1.510 11,150 -0.12(-7.25%)
Mar 14, 2023 1.647 1.647 1.628 1.628 8,850 -0.02(-1.18%)
Mar 13, 2023 1.647 1.647 1.647 1.647 3,658 -0.04(-2.51%)
Mar 09, 2023 1.690 0 -0.05(-2.87%)
Mar 07, 2023 1.740 0 -0.02(-1.14%)
Mar 06, 2023 1.870 1.870 1.760 1.760 67,900 -0.12(-6.63%)
Mar 03, 2023 1.760 1.900 1.760 1.885 25,950 +0.24(+14.24%)
Mar 02, 2023 1.655 1.670 1.650 1.650 8,200 +0.05(+2.87%)
Mar 01, 2023 1.595 1.604 1.595 1.604 1,000 +0.02(+1.52%)
Feb 28, 2023 1.580 1.580 1.580 1.580 2,500 -0.07(-4.24%)
Feb 27, 2023 1.650 1.650 1.650 1.650 1,000 +0.09(+5.76%)
Feb 22, 2023 1.560 0 -0.14(-8.22%)
Feb 21, 2023 1.720 1.720 1.690 1.700 4,500 -0.14(-7.61%)
Feb 17, 2023 1.840 1.840 1.840 1.840 500 -0.06(-3.16%)
Feb 16, 2023 1.900 1.900 1.900 1.900 1,000 +0.02(+1.06%)
Feb 15, 2023 1.892 1.892 1.880 1.880 3,100 -0.06(-2.84%)
Feb 14, 2023 1.935 1.935 1.935 1.935 300 -0.06(-3.25%)
Feb 07, 2023 2.000 0 +0.03(+1.52%)
Feb 06, 2023 1.990 2.000 1.970 1.970 3,000 -0.03(-1.50%)
Feb 03, 2023 2.020 2.024 2.000 2.000 7,047 +0.00(+0.00%)
Feb 02, 2023 2.000 2.000 2.000 2.000 4,200 -0.07(-3.38%)
Feb 01, 2023 2.070 2.077 2.070 2.070 4,400 +0.00(+0.00%)
Jan 31, 2023 2.064 2.070 2.064 2.070 2,800 +0.02(+0.98%)
Jan 30, 2023 2.095 2.095 2.050 2.050 3,900 +0.02(+1.08%)
Jan 26, 2023 2.028 0 -0.11(-5.23%)
Jan 20, 2023 2.140 0 +0.00(+0.00%)
Jan 19, 2023 2.100 2.140 2.100 2.140 1,600 -0.01(-0.47%)
Jan 18, 2023 2.210 2.210 2.150 2.150 10,036 -0.07(-3.15%)
Jan 17, 2023 2.200 2.224 2.200 2.220 8,500 -0.04(-1.77%)
Jan 13, 2023 2.185 2.260 2.178 2.260 3,120 +0.15(+6.93%)
Jan 11, 2023 2.114 0 +0.04(+2.10%)
Jan 10, 2023 2.050 2.070 2.050 2.070 3,070 -0.01(-0.48%)
Jan 09, 2023 2.060 2.080 2.060 2.080 20,000 +0.04(+1.96%)
Jan 06, 2023 2.000 2.060 2.000 2.040 9,400 +0.04(+2.00%)
Jan 05, 2023 2.000 2.000 2.000 2.000 850 -0.03(-1.48%)
Jan 04, 2023 2.080 2.080 2.030 2.030 2,800 -0.05(-2.40%)
Dec 30, 2022 2.080 0 +0.08(+4.15%)
Dec 28, 2022 1.997 0 -0.01(-0.29%)
Dec 23, 2022 2.003 58 -0.04(-1.81%)
Dec 22, 2022 2.060 2.060 2.040 2.040 3,900 -0.03(-1.45%)
Dec 21, 2022 2.100 2.120 2.070 2.070 9,100 +0.07(+3.71%)
Dec 20, 2022 1.980 2.020 1.980 1.996 3,400 -0.08(-3.67%)
Dec 19, 2022 2.072 2.072 2.072 2.072 1,000 -0.03(-1.21%)
Dec 16, 2022 2.092 2.097 2.092 2.097 2,000 +0.03(+1.31%)
Dec 15, 2022 2.090 2.090 2.070 2.070 5,310 -0.08(-3.63%)
Dec 13, 2022 2.148 0 +0.03(+1.46%)
Dec 09, 2022 2.117 0 +0.01(+0.57%)
Dec 08, 2022 2.030 2.105 2.030 2.105 3,000 +0.04(+1.69%)
Dec 07, 2022 1.890 2.120 1.890 2.070 23,500 -0.12(-5.48%)
Dec 06, 2022 2.190 2.190 2.190 2.190 14,800 +0.04(+1.86%)
Dec 02, 2022 2.150 14 -0.01(-0.46%)
Dec 01, 2022 2.160 2.160 2.160 2.160 3,500 +0.01(+0.47%)
Nov 30, 2022 2.102 2.150 2.102 2.150 1,600 -0.01(-0.46%)
Nov 25, 2022 2.160 0 -0.04(-1.82%)
Nov 23, 2022 2.195 2.200 2.160 2.200 9,500 -0.06(-2.87%)
Nov 21, 2022 2.265 0 +0.04(+1.57%)
Nov 18, 2022 2.170 2.260 2.170 2.230 6,700 +0.05(+2.31%)
Nov 16, 2022 2.180 0 -0.04(-1.82%)
Nov 15, 2022 2.235 2.235 2.220 2.220 4,002 -0.13(-5.42%)
Nov 14, 2022 2.347 2.347 2.347 2.347 500 +0.04(+1.61%)
Nov 11, 2022 2.340 2.361 2.310 2.310 4,600 +0.02(+0.87%)
Nov 08, 2022 2.290 0 -0.01(-0.43%)
Nov 07, 2022 2.400 2.400 2.300 2.300 5,315 -0.08(-3.36%)
Nov 04, 2022 2.385 2.390 2.370 2.380 4,500 +0.01(+0.42%)
Oct 28, 2022 2.370 0 -0.04(-1.66%)
Oct 27, 2022 2.410 2.410 2.410 2.410 500 +0.02(+0.84%)
Oct 26, 2022 2.393 2.410 2.390 2.390 6,000 +0.03(+1.27%)
Oct 25, 2022 2.373 2.373 2.360 2.360 2,500 +0.00(+0.00%)
Oct 24, 2022 2.360 0 -0.01(-0.42%)
Oct 21, 2022 2.290 2.370 2.272 2.370 15,670 +0.03(+1.46%)
Oct 20, 2022 2.430 2.430 2.310 2.336 24,058 +0.10(+4.29%)
Oct 19, 2022 2.230 2.260 2.230 2.240 21,000 +0.05(+2.28%)
Oct 17, 2022 2.190 0 +0.04(+1.81%)
Oct 11, 2022 2.151 2,000 -0.05(-2.23%)
Oct 10, 2022 2.200 2.200 2.200 2.200 5,000 +0.05(+2.33%)
Oct 07, 2022 2.140 2.150 2.140 2.150 10,000 +0.02(+0.94%)
Oct 06, 2022 2.130 2.130 2.120 2.130 2,022 -0.07(-3.18%)
Oct 04, 2022 2.200 0 -0.00(-0.00%)
Oct 03, 2022 2.180 2.200 2.180 2.200 15,404 +0.02(+0.92%)
Sep 30, 2022 2.180 2.180 2.180 2.180 106 -0.02(-0.91%)
Sep 29, 2022 2.188 2.200 2.188 2.200 6,901 +0.02(+0.92%)
Sep 28, 2022 2.170 2.192 2.170 2.180 2,200 +0.06(+2.83%)
Sep 27, 2022 2.130 2.130 2.033 2.120 5,100 -0.03(-1.40%)
Sep 26, 2022 2.182 2.182 2.150 2.150 4,000 -0.06(-2.71%)
Sep 23, 2022 2.208 2.290 2.150 2.210 7,965 -0.05(-2.22%)
Sep 22, 2022 2.150 2.290 2.150 2.260 7,755 -0.06(-2.59%)
Sep 21, 2022 2.360 2.360 2.320 2.320 8,500 -0.05(-2.20%)
Sep 20, 2022 2.372 2.372 2.372 2.372 700 -0.01(-0.55%)
Sep 19, 2022 2.394 2.394 2.370 2.385 4,985 -0.02(-1.02%)
Sep 16, 2022 2.410 2.410 2.410 2.410 1,150 -0.03(-1.23%)
Sep 14, 2022 2.440 0 +0.01(+0.41%)
Sep 13, 2022 2.450 2.450 2.420 2.430 8,500 -0.04(-1.46%)
Sep 12, 2022 2.458 2.466 2.430 2.466 6,000 -0.00(-0.16%)
Sep 09, 2022 2.470 2.470 2.450 2.470 5,300 +0.01(+0.57%)
Sep 08, 2022 2.455 2.470 2.402 2.456 20,279 +0.02(+0.66%)
Sep 07, 2022 2.390 2.450 2.390 2.440 9,000 -0.02(-0.73%)
Sep 02, 2022 2.458 0 -0.04(-1.68%)
Sep 01, 2022 2.500 2.500 2.490 2.500 3,500 -0.05(-1.96%)
Aug 31, 2022 2.550 2.550 2.550 2.550 1,000 -0.08(-3.16%)
Aug 23, 2022 2.633 0 +0.15(+6.22%)
Aug 22, 2022 2.550 2.550 2.479 2.479 3,100 -0.12(-4.65%)
Aug 19, 2022 2.620 2.620 2.594 2.600 6,200 -0.01(-0.55%)
Aug 18, 2022 2.570 2.614 2.570 2.614 7,675 -0.01(-0.21%)
Aug 17, 2022 2.635 2.643 2.590 2.620 8,655 -0.12(-4.38%)
Aug 09, 2022 2.740 50 +0.07(+2.62%)
Aug 05, 2022 2.670 0 +0.00(+0.18%)
Aug 04, 2022 2.660 2.700 2.650 2.665 9,600 -0.04(-1.66%)
Aug 03, 2022 2.800 2.800 2.710 2.710 5,800 -0.05(-1.81%)
Aug 02, 2022 2.780 2.780 2.760 2.760 2,000 +0.00(+0.00%)
Jul 29, 2022 2.760 0 +0.11(+4.11%)
Jul 28, 2022 2.651 2.651 2.651 2.651 700 -0.03(-1.08%)
Jul 27, 2022 2.680 2.680 2.680 2.680 310 +0.00(+0.00%)
Jul 26, 2022 2.680 2.680 2.680 2.680 2,000 -0.02(-0.74%)
Jul 25, 2022 2.700 2.700 2.700 2.700 2,000 -0.01(-0.37%)
Jul 15, 2022 2.710 0 -0.02(-0.82%)
Jul 14, 2022 2.740 2.740 2.655 2.732 5,800 -0.10(-3.45%)
Jul 12, 2022 2.830 0 -0.03(-1.10%)
Jul 11, 2022 2.861 2.861 2.861 2.861 707 +0.03(+1.11%)
Jul 08, 2022 2.830 2.830 2.830 2.830 100 -0.07(-2.36%)
Jul 07, 2022 2.540 2.898 2.510 2.898 10,295 +0.37(+14.57%)
Jul 06, 2022 2.420 2.530 2.420 2.530 22,600 +0.15(+6.30%)
Jul 05, 2022 2.362 2.380 2.362 2.380 1,800 +0.04(+1.71%)
Jun 30, 2022 2.340 0 +0.15(+6.80%)
Jun 29, 2022 2.191 2.191 2.191 2.191 1,510 +0.00(+0.05%)
Jun 28, 2022 2.160 2.230 2.160 2.190 5,470 +0.00(+0.00%)
Jun 27, 2022 2.182 2.190 2.150 2.190 4,413 +0.05(+2.34%)
Jun 24, 2022 2.140 2.140 2.140 2.140 100 -0.03(-1.38%)
Jun 23, 2022 2.130 2.170 2.130 2.170 2,414 -0.07(-3.13%)
Jun 22, 2022 2.220 2.240 2.220 2.240 1,500 -0.06(-2.82%)
Jun 21, 2022 2.305 2.305 2.305 2.305 700 +0.08(+3.83%)
Jun 17, 2022 2.200 2.220 2.200 2.220 2,000 -0.09(-3.90%)
Jun 13, 2022 2.310 20 -0.04(-1.62%)
Jun 09, 2022 2.348 0 -0.05(-2.17%)
Jun 08, 2022 2.400 2.400 2.400 2.400 15,000 +0.02(+0.84%)
Jun 07, 2022 2.360 2.380 2.360 2.380 2,250 +0.02(+0.85%)
Jun 06, 2022 2.360 2.360 2.360 2.360 3,035 +0.01(+0.23%)
Jun 03, 2022 2.354 2.354 2.354 2.354 500 +0.01(+0.62%)
Jun 02, 2022 2.300 2.340 2.300 2.340 3,000 +0.04(+1.74%)
Jun 01, 2022 2.291 2.300 2.291 2.300 1,900 +0.02(+0.88%)
May 31, 2022 2.400 2.400 2.260 2.280 19,050 -0.12(-4.90%)
May 27, 2022 2.420 2.420 2.397 2.397 1,000 -0.02(-0.93%)
May 26, 2022 2.420 2.420 2.420 2.420 800 +0.03(+1.25%)
May 25, 2022 2.390 2.390 2.383 2.390 4,000 +0.04(+1.70%)
May 24, 2022 2.330 2.390 2.330 2.350 4,100 -0.10(-4.08%)
May 20, 2022 2.450 0 +0.00(+0.00%)
May 19, 2022 2.340 2.450 2.340 2.450 26,182 -0.05(-2.00%)
May 18, 2022 2.550 2.550 2.500 2.500 3,295 -0.14(-5.30%)
May 17, 2022 2.670 2.700 2.640 2.640 6,300 -0.15(-5.24%)
May 13, 2022 2.786 0 +0.04(+1.31%)
May 12, 2022 2.750 2.750 2.750 2.750 600 -0.09(-3.06%)
May 11, 2022 2.931 2.931 2.790 2.837 3,800 -0.02(-0.81%)
May 10, 2022 2.951 2.960 2.860 2.860 885 -0.08(-2.89%)
May 09, 2022 2.920 2.945 2.920 2.945 5,600 -0.08(-2.81%)
May 06, 2022 2.990 3.070 2.990 3.030 8,115 -0.07(-2.26%)
May 04, 2022 3.100 0 +0.08(+2.65%)
May 03, 2022 3.010 3.020 3.010 3.020 1,000 -0.05(-1.63%)
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.