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

ACM Research Inc (NQ: ACMR )

23.02 -0.11 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2023 13.89 13.89 13.01 13.08 742,749 -0.30(-2.24%)
Jun 29, 2023 12.97 13.42 12.81 13.38 587,189 +0.53(+4.12%)
Jun 28, 2023 12.58 13.04 12.44 12.85 521,650 +0.08(+0.63%)
Jun 27, 2023 11.98 12.81 11.82 12.77 580,169 +0.84(+7.04%)
Jun 26, 2023 11.80 12.14 11.73 11.93 468,634 +0.16(+1.36%)
Jun 23, 2023 12.25 12.35 11.71 11.77 954,790 -0.74(-5.92%)
Jun 22, 2023 11.62 12.53 11.32 12.51 681,319 +0.71(+6.02%)
Jun 21, 2023 11.69 11.85 11.38 11.80 485,114 +0.05(+0.43%)
Jun 20, 2023 11.60 11.87 11.41 11.75 565,103 +0.11(+0.95%)
Jun 16, 2023 12.00 12.11 11.52 11.64 1,034,490 +0.23(+2.02%)
Jun 15, 2023 11.23 11.45 11.14 11.41 398,617 +0.00(+0.00%)
Jun 14, 2023 11.31 11.54 11.09 11.41 625,549 +0.44(+4.01%)
Jun 13, 2023 10.79 11.10 10.62 10.97 451,554 +0.44(+4.18%)
Jun 12, 2023 10.85 10.99 10.32 10.53 1,056,718 -0.16(-1.50%)
Jun 09, 2023 10.76 10.97 10.53 10.69 490,811 +0.10(+0.94%)
Jun 08, 2023 10.94 10.99 10.50 10.59 418,502 -0.31(-2.84%)
Jun 07, 2023 10.44 11.25 10.44 10.90 581,146 +0.57(+5.52%)
Jun 06, 2023 9.620 10.46 9.519 10.33 572,493 +0.60(+6.17%)
Jun 05, 2023 9.880 9.900 9.360 9.730 659,763 -0.23(-2.31%)
Jun 02, 2023 10.27 10.35 9.790 9.960 528,987 -0.05(-0.50%)
Jun 01, 2023 10.10 10.26 9.700 10.01 550,893 -0.10(-0.99%)
May 31, 2023 9.950 10.19 9.650 10.11 1,487,878 -0.10(-0.98%)
May 30, 2023 11.11 11.19 10.18 10.21 474,370 -0.50(-4.67%)
May 26, 2023 9.910 10.74 9.880 10.71 502,540 +0.83(+8.40%)
May 25, 2023 9.570 9.940 9.515 9.880 621,937 +0.65(+7.04%)
May 24, 2023 9.460 9.600 9.175 9.230 521,017 -0.41(-4.25%)
May 23, 2023 9.740 9.960 9.630 9.640 389,796 -0.20(-2.03%)
May 22, 2023 9.690 9.960 9.690 9.840 439,589 +0.11(+1.13%)
May 19, 2023 9.820 9.950 9.690 9.730 425,620 -0.02(-0.21%)
May 18, 2023 10.00 10.14 9.700 9.750 378,485 -0.21(-2.11%)
May 17, 2023 9.710 10.09 9.660 9.960 579,951 +0.26(+2.68%)
May 16, 2023 9.610 9.920 9.600 9.700 577,759 +0.01(+0.10%)
May 15, 2023 9.260 9.840 9.150 9.690 902,107 +0.54(+5.90%)
May 12, 2023 9.740 9.840 9.100 9.150 663,961 -0.58(-5.96%)
May 11, 2023 9.420 9.870 9.400 9.730 490,743 +0.28(+2.96%)
May 10, 2023 10.18 10.20 9.400 9.450 823,102 -0.49(-4.93%)
May 09, 2023 9.920 10.18 9.790 9.940 521,865 -0.13(-1.29%)
May 08, 2023 9.610 10.26 9.454 10.07 922,749 -0.40(-3.82%)
May 05, 2023 10.33 11.25 10.12 10.47 1,187,164 +1.59(+17.91%)
May 04, 2023 9.080 9.080 8.750 8.880 475,268 -0.26(-2.84%)
May 03, 2023 9.200 9.410 9.130 9.140 346,544 -0.05(-0.54%)
May 02, 2023 9.350 9.600 9.100 9.190 455,558 -0.15(-1.61%)
May 01, 2023 9.420 9.710 9.290 9.340 339,499 -0.01(-0.11%)
Apr 28, 2023 9.380 9.450 9.020 9.350 493,706 +0.01(+0.11%)
Apr 27, 2023 9.560 9.600 9.170 9.340 563,084 -0.22(-2.30%)
Apr 26, 2023 9.690 9.920 9.520 9.560 454,730 -0.05(-0.52%)
Apr 25, 2023 10.13 10.13 9.580 9.610 612,866 -0.65(-6.34%)
Apr 24, 2023 10.44 10.44 10.07 10.26 350,966 -0.18(-1.72%)
Apr 21, 2023 10.75 10.78 10.38 10.44 459,257 -0.45(-4.13%)
Apr 20, 2023 10.33 11.28 10.26 10.89 610,382 +0.40(+3.81%)
Apr 19, 2023 10.15 10.53 10.15 10.49 332,583 +0.10(+0.96%)
Apr 18, 2023 10.77 10.77 10.31 10.39 284,201 -0.24(-2.26%)
Apr 17, 2023 10.39 10.63 10.30 10.63 276,219 +0.08(+0.76%)
Apr 14, 2023 10.87 11.17 10.45 10.55 576,057 +0.28(+2.73%)
Apr 13, 2023 10.62 10.71 10.24 10.27 300,314 -0.29(-2.75%)
Apr 12, 2023 10.84 10.95 10.48 10.56 379,168 -0.19(-1.77%)
Apr 11, 2023 11.13 11.24 10.70 10.75 403,153 -0.25(-2.27%)
Apr 10, 2023 11.00 11.03 10.67 11.00 458,624 -0.11(-0.99%)
Apr 06, 2023 10.63 11.28 10.42 11.11 554,546 +0.43(+4.03%)
Apr 05, 2023 11.02 11.02 10.62 10.68 577,168 -0.50(-4.47%)
Apr 04, 2023 12.22 12.22 11.07 11.18 677,793 -1.02(-8.36%)
Apr 03, 2023 11.69 12.30 11.47 12.20 666,521 +0.50(+4.27%)
Mar 31, 2023 11.72 11.87 11.62 11.70 417,871 -0.05(-0.43%)
Mar 30, 2023 11.94 11.98 11.69 11.75 297,292 +0.04(+0.34%)
Mar 29, 2023 11.26 11.72 11.18 11.71 330,258 +0.70(+6.36%)
Mar 28, 2023 11.17 11.17 10.86 11.01 421,154 -0.15(-1.34%)
Mar 27, 2023 11.26 11.42 10.97 11.16 315,107 -0.01(-0.09%)
Mar 24, 2023 11.28 11.39 11.07 11.17 487,658 -0.30(-2.62%)
Mar 23, 2023 11.41 11.91 11.20 11.47 681,966 +0.32(+2.87%)
Mar 22, 2023 11.77 11.83 11.15 11.15 738,738 -0.73(-6.14%)
Mar 21, 2023 12.00 12.22 11.62 11.88 460,852 +0.02(+0.17%)
Mar 20, 2023 11.88 12.00 11.75 11.86 349,274 -0.04(-0.34%)
Mar 17, 2023 12.31 12.32 11.85 11.90 590,896 -0.38(-3.09%)
Mar 16, 2023 12.16 12.42 11.77 12.28 470,936 +0.03(+0.24%)
Mar 15, 2023 12.39 12.52 11.73 12.25 688,939 -0.39(-3.09%)
Mar 14, 2023 12.15 12.66 11.99 12.64 918,699 +0.83(+7.03%)
Mar 13, 2023 11.50 12.02 11.40 11.81 741,300 +0.07(+0.60%)
Mar 10, 2023 12.16 12.26 11.54 11.74 689,863 -0.39(-3.22%)
Mar 09, 2023 12.44 12.72 12.11 12.13 714,299 -0.34(-2.73%)
Mar 08, 2023 11.81 12.63 11.81 12.47 794,825 +0.64(+5.41%)
Mar 07, 2023 11.95 12.42 11.81 11.83 992,725 -0.02(-0.17%)
Mar 06, 2023 10.78 11.92 10.58 11.85 2,565,444 +1.16(+10.85%)
Mar 03, 2023 10.28 10.70 10.13 10.69 991,897 +0.45(+4.39%)
Mar 02, 2023 10.44 10.55 9.980 10.24 1,296,084 -0.31(-2.94%)
Mar 01, 2023 10.56 10.62 10.31 10.55 837,276 +0.17(+1.64%)
Feb 28, 2023 10.55 10.63 10.17 10.38 900,906 -0.11(-1.05%)
Feb 27, 2023 11.14 11.30 10.29 10.49 1,441,949 -1.04(-9.02%)
Feb 24, 2023 12.15 12.50 11.30 11.53 971,441 -0.07(-0.60%)
Feb 23, 2023 12.09 12.44 11.43 11.60 662,414 +0.01(+0.09%)
Feb 22, 2023 11.30 11.85 11.12 11.59 1,112,964 -0.52(-4.29%)
Feb 21, 2023 12.18 12.52 11.93 12.11 1,155,415 -0.47(-3.74%)
Feb 17, 2023 12.99 13.09 12.18 12.58 864,825 -0.47(-3.60%)
Feb 16, 2023 13.76 13.85 12.98 13.05 724,894 -1.13(-7.97%)
Feb 15, 2023 13.60 14.40 13.43 14.18 742,461 +0.29(+2.09%)
Feb 14, 2023 13.05 13.97 12.87 13.89 946,930 +0.73(+5.55%)
Feb 13, 2023 12.55 13.40 12.40 13.16 873,016 +0.71(+5.70%)
Feb 10, 2023 12.40 12.47 12.01 12.45 577,483 -0.14(-1.11%)
Feb 09, 2023 12.15 12.78 12.09 12.59 918,957 +0.80(+6.79%)
Feb 08, 2023 12.26 12.32 11.72 11.79 447,513 -0.57(-4.61%)
Feb 07, 2023 12.20 12.42 11.70 12.36 633,437 +0.28(+2.32%)
Feb 06, 2023 11.86 12.21 11.65 12.08 626,754 +0.03(+0.25%)
Feb 03, 2023 12.01 12.33 11.84 12.05 532,138 -0.29(-2.35%)
Feb 02, 2023 12.78 12.89 12.13 12.34 770,152 -0.12(-0.96%)
Feb 01, 2023 12.50 12.78 12.03 12.46 736,793 -0.03(-0.24%)
Jan 31, 2023 12.01 12.85 11.88 12.49 1,335,153 +0.55(+4.61%)
Jan 30, 2023 12.24 12.40 11.82 11.94 1,286,748 -0.55(-4.40%)
Jan 27, 2023 12.39 12.79 11.92 12.49 808,536 -0.05(-0.40%)
Jan 26, 2023 11.89 12.55 11.79 12.54 1,005,768 +0.95(+8.20%)
Jan 25, 2023 11.32 11.60 10.79 11.59 565,389 -0.04(-0.34%)
Jan 24, 2023 11.58 12.14 11.51 11.63 563,505 -0.12(-1.02%)
Jan 23, 2023 10.91 11.86 10.79 11.75 846,511 +0.92(+8.49%)
Jan 20, 2023 10.51 10.86 10.39 10.83 692,215 +0.42(+4.03%)
Jan 19, 2023 10.53 10.76 10.39 10.41 449,260 -0.30(-2.80%)
Jan 18, 2023 10.98 11.35 10.71 10.71 802,053 +0.00(+0.00%)
Jan 17, 2023 10.80 10.97 10.36 10.71 678,934 -0.11(-1.02%)
Jan 13, 2023 10.50 11.04 10.49 10.82 730,253 +0.14(+1.31%)
Jan 12, 2023 10.29 10.70 10.12 10.68 822,948 +0.36(+3.49%)
Jan 11, 2023 9.840 10.34 9.600 10.32 608,323 +0.48(+4.88%)
Jan 10, 2023 9.910 9.970 9.735 9.840 837,554 -0.13(-1.30%)
Jan 09, 2023 9.850 10.32 9.737 9.970 1,594,080 +0.42(+4.40%)
Jan 06, 2023 9.630 9.740 9.370 9.550 678,197 +0.07(+0.74%)
Jan 05, 2023 9.650 9.850 9.480 9.480 1,798,142 -0.29(-2.97%)
Jan 04, 2023 9.900 10.09 9.350 9.770 2,231,733 +0.17(+1.77%)
Jan 03, 2023 9.790 10.50 9.350 9.600 3,633,681 +1.89(+24.51%)
Dec 30, 2022 7.380 7.715 7.380 7.710 431,916 +0.13(+1.72%)
Dec 29, 2022 7.200 7.705 7.145 7.580 474,912 +0.50(+7.06%)
Dec 28, 2022 7.130 7.260 6.910 7.080 638,917 -0.12(-1.67%)
Dec 27, 2022 7.430 7.440 7.160 7.200 512,950 -0.32(-4.26%)
Dec 23, 2022 7.630 7.640 7.220 7.520 453,036 -0.06(-0.79%)
Dec 22, 2022 8.250 8.250 7.280 7.580 1,080,575 -0.93(-10.93%)
Dec 21, 2022 8.420 8.700 8.210 8.510 464,733 +0.19(+2.28%)
Dec 20, 2022 8.430 8.580 8.260 8.320 378,966 -0.25(-2.92%)
Dec 19, 2022 8.860 9.000 8.410 8.570 512,008 -0.38(-4.25%)
Dec 16, 2022 9.030 9.290 8.940 8.950 767,758 -0.19(-2.08%)
Dec 15, 2022 9.460 9.600 9.080 9.140 530,507 -0.44(-4.59%)
Dec 14, 2022 10.00 10.05 9.510 9.580 742,443 -0.43(-4.30%)
Dec 13, 2022 11.08 11.16 9.920 10.01 2,828,435 +1.29(+14.79%)
Dec 12, 2022 8.700 8.750 8.280 8.720 583,085 -0.03(-0.34%)
Dec 09, 2022 8.840 8.949 8.572 8.750 491,693 -0.25(-2.78%)
Dec 08, 2022 8.660 9.300 8.660 9.000 391,915 +0.42(+4.90%)
Dec 07, 2022 8.530 8.644 8.415 8.580 221,479 -0.08(-0.92%)
Dec 06, 2022 9.160 9.160 8.560 8.660 709,559 -0.50(-5.46%)
Dec 05, 2022 9.030 9.430 9.000 9.160 846,216 +0.17(+1.89%)
Dec 02, 2022 8.590 8.990 8.397 8.990 439,924 +0.24(+2.74%)
Dec 01, 2022 9.080 9.280 8.590 8.750 507,968 -0.31(-3.42%)
Nov 30, 2022 8.650 9.080 8.170 9.060 973,817 +0.59(+6.97%)
Nov 29, 2022 8.300 8.960 8.260 8.470 469,788 +0.22(+2.67%)
Nov 28, 2022 8.430 8.510 8.170 8.250 343,017 -0.38(-4.40%)
Nov 25, 2022 8.610 8.723 8.459 8.630 142,487 -0.04(-0.46%)
Nov 23, 2022 8.600 9.050 8.600 8.670 382,969 -0.07(-0.80%)
Nov 22, 2022 8.700 8.750 8.420 8.740 353,943 +0.11(+1.27%)
Nov 21, 2022 8.930 9.000 8.451 8.630 1,043,840 -0.48(-5.27%)
Nov 18, 2022 9.230 9.560 8.870 9.110 627,522 +0.17(+1.90%)
Nov 17, 2022 8.460 9.070 8.250 8.940 731,810 +0.25(+2.88%)
Nov 16, 2022 9.330 9.400 8.590 8.690 815,933 -1.01(-10.41%)
Nov 15, 2022 9.500 10.19 9.500 9.700 922,659 +0.70(+7.78%)
Nov 14, 2022 9.430 9.570 8.950 9.000 863,722 -0.52(-5.46%)
Nov 11, 2022 9.160 9.810 9.160 9.520 793,313 +0.49(+5.43%)
Nov 10, 2022 9.130 9.212 8.700 9.030 1,030,436 +0.53(+6.24%)
Nov 09, 2022 8.210 8.990 8.205 8.500 1,915,347 +0.06(+0.71%)
Nov 08, 2022 8.570 8.889 8.130 8.440 1,582,740 +0.00(+0.00%)
Nov 07, 2022 6.980 8.600 6.950 8.440 2,753,696 +1.83(+27.69%)
Nov 04, 2022 6.760 7.390 6.310 6.610 1,585,126 +0.39(+6.27%)
Nov 03, 2022 5.920 6.370 5.850 6.220 807,808 +0.17(+2.81%)
Nov 02, 2022 6.430 6.030 6.050 1,141,480 -0.39(-6.06%)
Nov 01, 2022 6.840 6.990 6.290 6.440 2,186,708 +0.04(+0.63%)
Oct 31, 2022 6.700 6.850 6.270 6.400 1,535,571 -0.42(-6.16%)
Oct 28, 2022 6.260 6.925 6.240 6.820 1,587,670 +0.42(+6.56%)
Oct 27, 2022 6.480 6.670 6.240 6.400 2,418,112 +0.12(+1.91%)
Oct 26, 2022 6.300 6.740 6.200 6.280 1,505,452 -0.21(-3.24%)
Oct 25, 2022 6.050 6.510 6.040 6.490 1,379,436 +0.53(+8.89%)
Oct 24, 2022 5.950 6.050 5.460 5.960 1,336,255 -0.33(-5.25%)
Oct 21, 2022 6.380 6.645 6.110 6.290 2,013,956 -0.01(-0.16%)
Oct 20, 2022 6.400 6.890 6.160 6.300 1,943,794 +0.07(+1.12%)
Oct 19, 2022 7.230 7.230 6.070 6.230 2,329,095 -1.16(-15.70%)
Oct 18, 2022 8.060 8.140 7.205 7.390 1,239,442 -0.74(-9.10%)
Oct 17, 2022 8.290 8.490 8.060 8.130 824,635 +0.15(+1.88%)
Oct 14, 2022 9.470 9.550 7.935 7.980 1,212,475 -1.50(-15.82%)
Oct 13, 2022 7.700 9.530 7.670 9.480 1,579,633 +1.38(+17.04%)
Oct 12, 2022 8.050 8.430 7.750 8.100 1,294,587 +0.13(+1.63%)
Oct 11, 2022 8.520 8.870 7.560 7.970 1,902,026 -1.07(-11.84%)
Oct 10, 2022 8.590 9.990 8.540 9.040 2,167,167 -3.26(-26.50%)
Oct 07, 2022 12.93 12.97 11.94 12.30 695,024 -0.94(-7.10%)
Oct 06, 2022 13.11 13.55 12.98 13.24 374,579 +0.09(+0.68%)
Oct 05, 2022 13.24 13.26 12.68 13.15 365,975 -0.25(-1.87%)
Oct 04, 2022 13.46 13.74 13.31 13.40 367,321 +0.34(+2.60%)
Oct 03, 2022 12.70 13.33 12.59 13.06 520,503 +0.60(+4.82%)
Sep 30, 2022 12.79 13.08 12.45 12.46 277,893 -0.40(-3.11%)
Sep 29, 2022 12.69 12.88 12.22 12.86 340,226 -0.17(-1.30%)
Sep 28, 2022 12.30 13.24 12.19 13.03 374,030 +0.49(+3.91%)
Sep 27, 2022 12.04 12.64 12.01 12.54 559,205 +0.80(+6.81%)
Sep 26, 2022 13.35 13.48 11.69 11.74 1,198,330 -2.05(-14.87%)
Sep 23, 2022 13.82 14.00 13.50 13.79 319,132 -0.35(-2.48%)
Sep 22, 2022 14.69 14.73 14.00 14.14 230,879 -0.67(-4.52%)
Sep 21, 2022 15.16 15.42 14.74 14.81 317,580 -0.23(-1.53%)
Sep 20, 2022 14.85 15.15 14.78 15.04 399,979 -0.05(-0.33%)
Sep 19, 2022 14.94 15.34 14.92 15.09 190,839 -0.12(-0.79%)
Sep 16, 2022 15.34 15.36 14.93 15.21 480,505 -0.47(-3.00%)
Sep 15, 2022 15.90 16.07 15.46 15.68 266,767 -0.29(-1.82%)
Sep 14, 2022 15.96 16.27 15.84 15.97 434,102 -0.07(-0.44%)
Sep 13, 2022 16.06 16.41 15.80 16.04 437,067 -0.82(-4.86%)
Sep 12, 2022 16.83 16.87 16.50 16.86 454,204 +0.13(+0.78%)
Sep 09, 2022 16.06 16.80 16.01 16.73 263,803 +1.03(+6.56%)
Sep 08, 2022 15.77 15.78 15.10 15.70 209,055 +0.07(+0.45%)
Sep 07, 2022 15.34 15.78 15.21 15.63 299,394 +0.21(+1.36%)
Sep 06, 2022 15.98 16.09 15.14 15.42 569,637 -0.55(-3.44%)
Sep 02, 2022 16.24 16.35 15.64 15.97 317,513 +0.02(+0.13%)
Sep 01, 2022 16.46 16.48 15.34 15.95 546,513 -0.94(-5.57%)
Aug 31, 2022 16.91 16.99 16.57 16.89 2,756,542 +0.09(+0.54%)
Aug 30, 2022 17.41 17.44 16.55 16.80 293,066 -0.35(-2.04%)
Aug 29, 2022 16.96 17.87 16.96 17.15 382,964 -0.12(-0.69%)
Aug 26, 2022 18.69 18.69 17.22 17.27 1,408,767 -0.71(-3.95%)
Aug 25, 2022 16.97 18.19 16.97 17.98 590,980 +1.21(+7.22%)
Aug 24, 2022 16.48 16.96 16.33 16.77 2,649,986 +0.42(+2.57%)
Aug 23, 2022 16.02 16.44 15.91 16.35 303,589 +0.30(+1.87%)
Aug 22, 2022 16.20 16.36 15.84 16.05 684,908 -0.52(-3.14%)
Aug 19, 2022 17.29 17.54 16.16 16.57 737,730 -1.05(-5.96%)
Aug 18, 2022 17.51 17.83 17.25 17.62 353,256 -0.01(-0.06%)
Aug 17, 2022 18.50 18.52 17.13 17.63 616,634 -1.18(-6.27%)
Aug 16, 2022 19.50 19.55 18.64 18.81 596,680 -0.80(-4.08%)
Aug 15, 2022 19.40 19.70 19.02 19.61 701,263 +0.12(+0.62%)
Aug 12, 2022 19.22 19.49 18.82 19.49 512,013 +0.33(+1.72%)
Aug 11, 2022 19.79 19.89 19.11 19.16 846,334 -0.46(-2.34%)
Aug 10, 2022 19.10 19.68 18.41 19.62 633,882 +1.16(+6.28%)
Aug 09, 2022 18.56 18.73 17.73 18.46 614,231 -0.42(-2.22%)
Aug 08, 2022 19.10 19.82 18.56 18.88 846,230 -0.25(-1.31%)
Aug 05, 2022 20.24 20.24 17.90 19.13 1,312,016 +1.12(+6.22%)
Aug 04, 2022 17.59 18.04 17.25 18.01 621,196 +0.71(+4.10%)
Aug 03, 2022 16.84 17.44 16.57 17.30 452,025 +0.52(+3.10%)
Aug 02, 2022 16.50 17.09 16.31 16.78 597,685 +0.01(+0.06%)
Aug 01, 2022 16.87 17.10 16.47 16.77 5,579,543 -0.11(-0.65%)
Jul 29, 2022 16.41 16.92 15.99 16.88 431,504 +0.19(+1.14%)
Jul 28, 2022 15.99 16.82 15.38 16.69 565,811 +0.82(+5.17%)
Jul 27, 2022 15.75 16.10 15.41 15.87 554,453 +0.50(+3.25%)
Jul 26, 2022 15.38 15.41 14.93 15.37 364,379 -0.04(-0.26%)
Jul 25, 2022 15.78 15.78 15.26 15.41 295,243 -0.48(-3.02%)
Jul 22, 2022 16.75 16.96 15.83 15.89 306,668 -1.04(-6.14%)
Jul 21, 2022 16.68 17.07 16.35 16.93 666,287 +0.47(+2.86%)
Jul 20, 2022 16.65 17.08 16.27 16.46 777,001 -0.11(-0.66%)
Jul 19, 2022 16.54 16.79 16.33 16.57 572,249 +0.39(+2.41%)
Jul 18, 2022 16.10 16.80 16.04 16.18 648,964 +0.48(+3.06%)
Jul 15, 2022 15.36 15.72 14.90 15.70 285,284 +0.49(+3.22%)
Jul 14, 2022 15.43 15.55 14.73 15.21 433,147 -0.38(-2.44%)
Jul 13, 2022 15.04 15.98 14.84 15.59 361,265 +0.15(+0.97%)
Jul 12, 2022 15.96 16.24 15.19 15.44 870,484 -0.45(-2.83%)
Jul 11, 2022 16.61 16.72 15.83 15.89 517,393 -1.05(-6.20%)
Jul 08, 2022 16.07 17.00 15.91 16.94 582,855 +0.48(+2.92%)
Jul 07, 2022 16.46 16.86 16.27 16.46 494,707 +0.20(+1.23%)
Jul 06, 2022 15.86 16.61 15.67 16.26 1,419,041 +0.56(+3.57%)
Jul 05, 2022 15.12 15.76 14.94 15.70 977,301 +0.16(+1.03%)
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.