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 )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 29, 2020 19.77 20.00 18.75 19.93 1,364,400 +0.38(+1.94%)
May 28, 2020 19.63 20.67 19.21 19.55 917,286 -0.17(-0.86%)
May 27, 2020 20.00 20.21 17.67 19.72 1,854,945 -0.01(-0.07%)
May 26, 2020 18.99 20.96 18.93 19.73 2,913,087 +2.11(+11.97%)
May 22, 2020 18.41 18.89 16.99 17.62 1,356,300 -0.54(-2.99%)
May 21, 2020 19.32 20.46 17.71 18.17 2,470,830 -0.19(-1.05%)
May 20, 2020 21.90 22.51 17.82 18.36 4,078,077 -3.54(-16.15%)
May 19, 2020 21.27 23.08 21.26 21.90 2,084,463 +0.69(+3.27%)
May 18, 2020 20.40 21.32 19.55 21.20 1,716,276 +1.63(+8.35%)
May 15, 2020 19.00 19.92 18.49 19.57 1,750,500 -0.44(-2.20%)
May 14, 2020 16.08 20.13 16.07 20.01 3,844,500 +3.25(+19.39%)
May 13, 2020 18.77 18.94 15.92 16.76 2,366,106 -1.92(-10.29%)
May 12, 2020 18.33 19.59 17.22 18.68 3,437,277 +0.74(+4.10%)
May 11, 2020 15.61 18.12 15.45 17.95 2,533,602 +2.39(+15.39%)
May 08, 2020 14.54 15.88 14.45 15.55 2,123,400 +0.82(+5.59%)
May 07, 2020 13.19 14.96 13.19 14.73 2,169,891 +1.63(+12.44%)
May 06, 2020 13.20 13.95 12.96 13.10 1,393,878 +0.54(+4.30%)
May 05, 2020 12.15 13.02 12.15 12.56 859,221 +0.63(+5.28%)
May 04, 2020 11.73 12.23 11.52 11.93 824,121 +0.04(+0.31%)
May 01, 2020 12.83 13.17 11.67 11.89 1,474,200 -1.42(-10.64%)
Apr 30, 2020 13.93 13.93 13.19 13.31 650,883 -0.50(-3.64%)
Apr 29, 2020 13.14 14.00 13.06 13.81 1,139,286 +1.06(+8.31%)
Apr 28, 2020 12.93 13.20 12.48 12.75 991,128 +0.08(+0.63%)
Apr 27, 2020 12.50 13.60 12.43 12.67 1,850,985 +0.51(+4.16%)
Apr 24, 2020 12.01 12.23 11.50 12.17 996,000 +0.22(+1.87%)
Apr 23, 2020 12.29 12.47 11.75 11.94 865,917 -0.42(-3.40%)
Apr 22, 2020 11.52 12.43 11.52 12.36 896,940 +1.25(+11.28%)
Apr 21, 2020 11.83 11.93 10.92 11.11 1,031,085 -0.90(-7.49%)
Apr 20, 2020 11.83 12.64 11.83 12.01 634,434 -0.01(-0.11%)
Apr 17, 2020 12.17 12.67 11.86 12.02 956,700 +0.11(+0.95%)
Apr 16, 2020 11.19 11.93 11.19 11.91 981,960 +0.75(+6.72%)
Apr 15, 2020 11.61 11.66 10.72 11.16 817,608 -0.37(-3.21%)
Apr 14, 2020 11.33 12.20 11.33 11.53 1,429,620 +0.44(+3.94%)
Apr 13, 2020 11.07 11.10 10.54 11.09 918,888 +0.07(+0.60%)
Apr 09, 2020 11.72 11.98 10.83 11.03 1,128,600 -0.60(-5.16%)
Apr 08, 2020 11.33 11.74 11.16 11.63 1,619,793 +0.54(+4.90%)
Apr 07, 2020 11.00 11.58 10.59 11.08 1,768,239 +0.23(+2.15%)
Apr 06, 2020 9.293 10.91 9.103 10.85 2,128,380 +1.78(+19.67%)
Apr 03, 2020 9.167 9.270 8.552 9.067 721,500 -0.11(-1.16%)
Apr 02, 2020 9.060 9.540 8.933 9.173 776,262 +0.06(+0.66%)
Apr 01, 2020 9.450 9.707 8.960 9.113 1,084,296 -0.76(-7.67%)
Mar 31, 2020 10.00 10.20 9.630 9.870 1,567,842 -0.13(-1.27%)
Mar 30, 2020 9.477 10.10 9.303 9.997 1,137,033 +0.54(+5.67%)
Mar 27, 2020 9.367 9.750 9.147 9.460 1,011,000 -0.51(-5.08%)
Mar 26, 2020 9.350 10.00 9.350 9.967 1,802,667 +0.73(+7.94%)
Mar 25, 2020 9.453 9.967 9.033 9.233 1,719,810 -0.18(-1.91%)
Mar 24, 2020 9.443 10.49 9.037 9.413 3,089,541 +0.67(+7.70%)
Mar 23, 2020 7.473 8.990 7.177 8.740 2,925,597 +1.38(+18.80%)
Mar 20, 2020 7.280 8.020 7.223 7.357 2,702,100 +0.52(+7.66%)
Mar 19, 2020 7.317 7.317 6.190 6.833 3,803,526 +1.08(+18.84%)
Mar 18, 2020 7.380 7.617 5.317 5.750 2,515,167 -2.26(-28.18%)
Mar 17, 2020 7.147 8.307 6.820 8.007 1,724,367 +1.00(+14.33%)
Mar 16, 2020 6.383 7.297 6.323 7.003 1,562,091 -0.62(-8.13%)
Mar 13, 2020 8.473 8.797 7.177 7.623 1,746,300 -0.19(-2.39%)
Mar 12, 2020 8.333 8.487 7.427 7.810 1,792,791 -0.72(-8.48%)
Mar 11, 2020 9.073 9.073 8.267 8.533 1,927,791 -0.40(-4.44%)
Mar 10, 2020 9.333 9.767 8.703 8.930 2,834,103 -0.07(-0.81%)
Mar 09, 2020 9.420 9.770 9.000 9.003 1,696,857 -1.67(-15.67%)
Mar 06, 2020 11.50 11.53 10.31 10.68 1,581,900 -1.09(-9.24%)
Mar 05, 2020 11.63 12.07 11.53 11.76 807,669 -0.14(-1.15%)
Mar 04, 2020 12.04 12.28 11.67 11.90 776,610 +0.05(+0.39%)
Mar 03, 2020 12.33 12.43 11.56 11.85 1,568,877 -0.37(-3.03%)
Mar 02, 2020 11.85 12.23 11.23 12.22 958,665 +0.57(+4.92%)
Feb 28, 2020 11.09 11.79 10.71 11.65 1,711,800 -0.05(-0.46%)
Feb 27, 2020 11.67 12.10 11.30 11.70 1,916,100 -0.75(-6.02%)
Feb 26, 2020 12.32 12.75 12.17 12.45 866,586 -0.05(-0.37%)
Feb 25, 2020 12.98 13.21 12.02 12.50 1,582,218 -0.25(-1.99%)
Feb 24, 2020 12.13 13.23 11.63 12.75 1,982,853 -0.15(-1.19%)
Feb 21, 2020 14.31 14.53 12.85 12.91 1,880,700 -1.31(-9.21%)
Feb 20, 2020 13.48 14.37 13.41 14.22 2,117,586 +0.91(+6.84%)
Feb 19, 2020 14.13 15.46 13.23 13.31 4,154,148 -0.64(-4.57%)
Feb 18, 2020 13.34 14.25 13.29 13.94 3,773,649 +0.91(+6.98%)
Feb 14, 2020 12.95 13.16 12.69 13.03 826,500 +0.13(+1.03%)
Feb 13, 2020 13.57 13.57 12.77 12.90 1,416,141 -0.69(-5.05%)
Feb 12, 2020 13.24 13.67 12.84 13.59 1,674,453 +0.48(+3.69%)
Feb 11, 2020 14.25 14.43 12.44 13.10 4,422,330 -0.76(-5.48%)
Feb 10, 2020 12.02 14.00 11.95 13.86 3,292,902 +1.85(+15.43%)
Feb 07, 2020 12.47 12.58 11.82 12.01 1,668,000 -0.32(-2.62%)
Feb 06, 2020 11.99 12.80 11.78 12.33 1,565,121 +0.55(+4.67%)
Feb 05, 2020 13.34 13.40 11.59 11.78 1,638,216 -1.00(-7.82%)
Feb 04, 2020 12.43 13.03 12.20 12.78 1,788,513 +0.94(+7.94%)
Feb 03, 2020 11.63 13.00 11.50 11.84 2,009,436 +0.26(+2.27%)
Jan 31, 2020 12.00 12.00 11.08 11.58 1,424,100 -0.43(-3.61%)
Jan 30, 2020 12.15 12.28 11.70 12.01 1,820,106 -0.33(-2.70%)
Jan 29, 2020 12.60 13.08 11.91 12.35 1,343,889 -0.34(-2.71%)
Jan 28, 2020 13.26 14.32 12.18 12.69 2,813,373 +0.17(+1.33%)
Jan 27, 2020 11.00 12.93 10.83 12.52 4,102,998 +0.62(+5.21%)
Jan 24, 2020 13.95 13.96 11.67 11.90 5,363,700 -1.52(-11.30%)
Jan 23, 2020 15.56 15.66 13.26 13.42 5,313,981 -2.75(-17.01%)
Jan 22, 2020 15.33 17.07 14.53 16.17 8,320,668 +1.95(+13.69%)
Jan 21, 2020 12.00 14.23 11.67 14.22 4,016,046 +2.19(+18.23%)
Jan 17, 2020 12.00 12.12 10.78 12.03 2,610,300 -0.07(-0.61%)
Jan 16, 2020 11.85 12.54 11.82 12.10 3,612,324 +0.39(+3.30%)
Jan 15, 2020 10.53 12.23 10.24 11.72 6,698,574 +1.19(+11.27%)
Jan 14, 2020 9.000 10.61 9.000 10.53 3,761,733 +1.77(+20.21%)
Jan 13, 2020 8.050 8.810 8.050 8.760 1,917,129 +0.88(+11.21%)
Jan 10, 2020 7.833 8.140 7.777 7.877 588,900 +0.05(+0.64%)
Jan 09, 2020 8.287 8.333 7.457 7.827 1,556,544 -0.43(-5.25%)
Jan 08, 2020 8.150 8.763 8.147 8.260 2,669,097 +0.09(+1.14%)
Jan 07, 2020 7.147 8.237 7.080 8.167 2,797,494 +1.17(+16.67%)
Jan 06, 2020 6.303 7.263 6.300 7.000 1,856,280 +0.63(+9.95%)
Jan 03, 2020 6.193 6.417 6.150 6.367 345,900 +0.06(+0.90%)
Jan 02, 2020 6.243 6.430 6.170 6.310 481,248 +0.16(+2.60%)
Dec 31, 2019 6.100 6.259 6.083 6.150 333,900 +0.10(+1.68%)
Dec 30, 2019 6.147 6.147 6.010 6.048 569,013 -0.08(-1.39%)
Dec 27, 2019 6.287 6.433 6.027 6.133 539,100 -0.20(-3.21%)
Dec 26, 2019 6.453 6.530 6.250 6.337 510,171 -0.11(-1.66%)
Dec 24, 2019 6.563 6.597 6.417 6.443 450,000 -0.10(-1.48%)
Dec 23, 2019 6.183 6.583 6.103 6.540 795,756 +0.38(+6.23%)
Dec 20, 2019 6.100 6.207 6.100 6.157 298,500 +0.07(+1.09%)
Dec 19, 2019 6.137 6.211 6.033 6.090 471,696 -0.05(-0.87%)
Dec 18, 2019 6.263 6.307 6.080 6.143 425,667 -0.09(-1.39%)
Dec 17, 2019 6.223 6.363 6.081 6.230 591,288 +0.17(+2.75%)
Dec 16, 2019 5.687 6.083 5.640 6.063 757,137 +0.43(+7.70%)
Dec 13, 2019 5.303 5.650 5.253 5.630 456,300 +0.33(+6.23%)
Dec 12, 2019 5.257 5.300 5.233 5.300 137,388 +0.06(+1.08%)
Dec 11, 2019 5.047 5.333 5.047 5.243 379,407 +0.22(+4.31%)
Dec 10, 2019 4.917 5.080 4.917 5.027 156,546 +0.14(+2.79%)
Dec 09, 2019 5.177 5.177 4.827 4.890 224,166 -0.25(-4.86%)
Dec 06, 2019 4.897 5.193 4.897 5.140 463,800 +0.25(+5.11%)
Dec 05, 2019 4.723 4.927 4.704 4.890 278,841 +0.19(+3.97%)
Dec 04, 2019 4.680 4.753 4.640 4.703 247,107 +0.04(+0.86%)
Dec 03, 2019 4.533 4.667 4.527 4.663 261,852 +0.03(+0.57%)
Dec 02, 2019 4.667 4.703 4.587 4.637 238,119 +0.03(+0.72%)
Nov 29, 2019 4.623 4.663 4.520 4.603 256,200 +0.01(+0.14%)
Nov 27, 2019 4.693 4.717 4.523 4.597 559,800 -0.10(-2.20%)
Nov 26, 2019 4.773 4.800 4.673 4.700 165,705 -0.07(-1.47%)
Nov 25, 2019 4.707 4.843 4.683 4.770 285,930 +0.15(+3.17%)
Nov 22, 2019 4.777 4.817 4.613 4.623 384,600 -0.14(-3.01%)
Nov 21, 2019 4.847 4.933 4.737 4.767 441,834 -0.11(-2.26%)
Nov 20, 2019 4.623 4.937 4.607 4.877 761,886 +0.22(+4.65%)
Nov 19, 2019 4.720 4.810 4.633 4.660 303,216 -0.06(-1.20%)
Nov 18, 2019 4.770 4.803 4.673 4.717 227,238 -0.09(-1.87%)
Nov 15, 2019 4.823 4.900 4.713 4.807 224,700 +0.02(+0.42%)
Nov 14, 2019 4.837 5.020 4.770 4.787 331,932 -0.05(-1.10%)
Nov 13, 2019 4.987 5.003 4.679 4.840 272,412 -0.14(-2.88%)
Nov 12, 2019 4.790 5.000 4.777 4.983 355,527 +0.19(+3.89%)
Nov 11, 2019 4.797 4.830 4.480 4.797 524,628 -0.01(-0.21%)
Nov 08, 2019 5.217 5.250 4.700 4.807 465,600 -0.41(-7.86%)
Nov 07, 2019 5.200 5.293 4.893 5.217 897,636 +0.42(+8.68%)
Nov 06, 2019 4.763 4.967 4.763 4.800 590,838 +0.05(+0.98%)
Nov 05, 2019 4.543 4.813 4.483 4.753 331,947 +0.21(+4.55%)
Nov 04, 2019 4.303 4.565 4.300 4.547 342,837 +0.27(+6.31%)
Nov 01, 2019 4.203 4.320 4.203 4.277 213,300 +0.08(+1.91%)
Oct 31, 2019 4.323 4.333 4.170 4.197 204,108 -0.14(-3.15%)
Oct 30, 2019 4.350 4.357 4.283 4.333 255,345 +0.01(+0.23%)
Oct 29, 2019 4.503 4.533 4.310 4.323 290,064 -0.19(-4.28%)
Oct 28, 2019 4.480 4.593 4.427 4.517 386,352 +0.05(+1.12%)
Oct 25, 2019 4.550 4.593 4.433 4.467 299,100 -0.03(-0.74%)
Oct 24, 2019 4.293 4.703 4.287 4.500 393,264 +0.23(+5.39%)
Oct 23, 2019 4.343 4.443 4.253 4.270 233,718 -0.10(-2.36%)
Oct 22, 2019 4.413 4.473 4.300 4.373 95,409 -0.01(-0.23%)
Oct 21, 2019 4.267 4.417 4.220 4.383 135,492 +0.16(+3.87%)
Oct 18, 2019 4.373 4.413 4.210 4.220 139,500 -0.19(-4.38%)
Oct 17, 2019 4.333 4.415 4.320 4.413 83,550 +0.13(+3.12%)
Oct 16, 2019 4.367 4.380 4.213 4.280 162,579 -0.12(-2.65%)
Oct 15, 2019 4.293 4.470 4.293 4.397 143,541 +0.13(+2.97%)
Oct 14, 2019 4.413 4.517 4.217 4.270 239,340 -0.14(-3.17%)
Oct 11, 2019 4.480 4.540 4.410 4.410 126,000 -0.00(-0.08%)
Oct 10, 2019 4.463 4.550 4.350 4.413 131,838 -0.04(-0.82%)
Oct 09, 2019 4.390 4.543 4.363 4.450 207,612 +0.08(+1.83%)
Oct 08, 2019 4.473 4.473 4.233 4.370 300,711 -0.13(-2.82%)
Oct 07, 2019 4.577 4.663 4.473 4.497 193,083 -0.14(-2.95%)
Oct 04, 2019 4.643 4.753 4.518 4.633 158,400 -0.02(-0.36%)
Oct 03, 2019 4.603 4.743 4.600 4.650 112,464 +0.04(+0.94%)
Oct 02, 2019 4.473 4.640 4.450 4.607 188,337 +0.10(+2.14%)
Oct 01, 2019 4.637 4.713 4.480 4.510 232,056 -0.11(-2.38%)
Sep 30, 2019 4.563 4.637 4.484 4.620 184,737 +0.03(+0.65%)
Sep 27, 2019 4.700 4.750 4.473 4.590 480,600 -0.11(-2.34%)
Sep 26, 2019 4.852 4.852 4.697 4.700 89,853 -0.16(-3.29%)
Sep 25, 2019 4.773 4.860 4.687 4.860 129,972 +0.13(+2.75%)
Sep 24, 2019 4.950 5.143 4.700 4.730 385,788 -0.22(-4.51%)
Sep 23, 2019 4.830 5.067 4.819 4.953 270,894 +0.16(+3.27%)
Sep 20, 2019 4.770 4.894 4.690 4.797 275,400 +0.04(+0.91%)
Sep 19, 2019 4.923 4.993 4.733 4.753 215,463 -0.14(-2.86%)
Sep 18, 2019 4.843 4.957 4.753 4.893 170,523 +0.05(+0.96%)
Sep 17, 2019 4.853 4.911 4.718 4.847 221,193 -0.04(-0.75%)
Sep 16, 2019 4.817 4.950 4.817 4.883 228,588 -0.02(-0.34%)
Sep 13, 2019 4.760 5.067 4.757 4.900 330,300 +0.14(+3.01%)
Sep 12, 2019 4.783 4.845 4.717 4.757 164,256 -0.01(-0.28%)
Sep 11, 2019 4.880 4.983 4.703 4.770 572,436 -0.09(-1.85%)
Sep 10, 2019 4.730 4.907 4.697 4.860 284,307 +0.08(+1.74%)
Sep 09, 2019 4.897 4.926 4.722 4.777 413,997 -0.00(-0.07%)
Sep 06, 2019 5.017 5.047 4.767 4.780 679,200 -0.22(-4.40%)
Sep 05, 2019 5.300 5.467 5.000 5.000 617,901 -0.23(-4.46%)
Sep 04, 2019 4.973 5.313 4.871 5.233 928,407 +0.33(+6.73%)
Sep 03, 2019 4.733 4.997 4.700 4.903 448,311 +0.14(+2.87%)
Aug 30, 2019 4.763 4.797 4.710 4.767 143,700 +0.01(+0.28%)
Aug 29, 2019 4.697 4.813 4.672 4.753 292,263 +0.12(+2.52%)
Aug 28, 2019 4.633 4.710 4.583 4.637 227,811 +0.02(+0.36%)
Aug 27, 2019 4.650 4.690 4.583 4.620 382,539 -0.03(-0.57%)
Aug 26, 2019 4.763 4.763 4.547 4.647 465,039 -0.05(-1.06%)
Aug 23, 2019 4.837 4.983 4.633 4.697 538,500 -0.21(-4.28%)
Aug 22, 2019 4.977 4.977 4.737 4.907 461,370 +0.16(+3.30%)
Aug 21, 2019 4.773 4.857 4.670 4.750 326,547 +0.01(+0.14%)
Aug 20, 2019 4.683 4.900 4.633 4.743 604,848 +0.06(+1.21%)
Aug 19, 2019 4.817 4.843 4.633 4.687 795,462 +0.03(+0.57%)
Aug 16, 2019 4.667 4.767 4.613 4.660 1,270,500 +0.00(+0.00%)
Aug 15, 2019 4.667 4.708 4.450 4.660 3,330,783 -0.18(-3.65%)
Aug 14, 2019 5.647 5.653 4.807 4.837 1,531,992 -1.27(-20.75%)
Aug 13, 2019 5.923 6.157 5.813 6.103 469,230 +0.17(+2.87%)
Aug 12, 2019 5.717 6.123 5.653 5.933 519,732 +0.21(+3.61%)
Aug 09, 2019 5.917 5.947 5.640 5.727 229,200 -0.21(-3.59%)
Aug 08, 2019 5.990 6.000 5.640 5.940 765,903 +0.57(+10.68%)
Aug 07, 2019 5.220 5.367 5.140 5.367 189,882 +0.09(+1.64%)
Aug 06, 2019 5.327 5.410 5.147 5.280 259,689 +0.04(+0.76%)
Aug 05, 2019 5.320 5.380 5.143 5.240 223,098 -0.09(-1.75%)
Aug 02, 2019 5.323 5.487 5.300 5.333 285,900 +0.00(+0.00%)
Aug 01, 2019 5.807 5.910 5.253 5.333 767,334 -0.48(-8.20%)
Jul 31, 2019 5.830 5.987 5.783 5.810 174,852 -0.02(-0.34%)
Jul 30, 2019 5.970 6.017 5.820 5.830 136,119 -0.19(-3.16%)
Jul 29, 2019 6.007 6.040 5.867 6.020 144,597 +0.09(+1.52%)
Jul 26, 2019 5.953 6.050 5.923 5.930 132,300 +0.04(+0.62%)
Jul 25, 2019 6.080 6.080 5.887 5.893 104,187 -0.19(-3.12%)
Jul 24, 2019 6.007 6.123 5.874 6.083 186,597 +0.03(+0.44%)
Jul 23, 2019 6.117 6.147 5.977 6.057 164,271 -0.05(-0.82%)
Jul 22, 2019 6.100 6.133 5.980 6.107 218,523 +0.02(+0.33%)
Jul 19, 2019 6.300 6.333 5.950 6.087 675,600 -0.26(-4.05%)
Jul 18, 2019 5.787 6.367 5.750 6.343 1,122,630 +0.57(+9.87%)
Jul 17, 2019 5.623 5.782 5.433 5.773 287,502 +0.17(+2.97%)
Jul 16, 2019 5.533 5.700 5.533 5.607 179,169 +0.10(+1.82%)
Jul 15, 2019 5.520 5.650 5.353 5.507 158,646 +0.00(+0.06%)
Jul 12, 2019 5.507 5.593 5.450 5.503 228,300 +0.00(+0.00%)
Jul 11, 2019 5.647 5.650 5.448 5.503 123,546 -0.10(-1.84%)
Jul 10, 2019 5.650 5.753 5.547 5.607 181,587 -0.01(-0.18%)
Jul 09, 2019 5.593 5.687 5.593 5.617 139,560 -0.01(-0.18%)
Jul 08, 2019 5.477 5.670 5.420 5.627 223,908 +0.13(+2.43%)
Jul 05, 2019 5.500 5.683 5.317 5.493 365,700 -0.27(-4.63%)
Jul 03, 2019 5.780 5.837 5.663 5.760 174,000 -0.03(-0.52%)
Jul 02, 2019 5.900 5.900 5.687 5.790 278,679 -0.14(-2.31%)
Jul 01, 2019 5.357 5.963 5.357 5.927 638,571 +0.72(+13.90%)
Jun 28, 2019 5.183 5.383 5.120 5.203 3,162,900 +0.06(+1.10%)
Jun 27, 2019 5.237 5.317 5.090 5.147 450,072 -0.07(-1.28%)
Jun 26, 2019 5.220 5.300 5.083 5.213 280,140 +0.07(+1.30%)
Jun 25, 2019 5.377 5.380 5.115 5.147 364,995 -0.28(-5.10%)
Jun 24, 2019 5.397 5.523 5.310 5.423 268,830 +0.03(+0.49%)
Jun 21, 2019 5.607 5.607 5.303 5.397 448,800 -0.25(-4.37%)
Jun 20, 2019 5.857 5.887 5.623 5.643 277,665 -0.18(-3.15%)
Jun 19, 2019 5.900 5.900 5.577 5.827 398,283 -0.08(-1.41%)
Jun 18, 2019 6.067 6.210 5.790 5.910 628,080 +0.33(+5.98%)
Jun 17, 2019 5.733 5.733 5.503 5.577 491,484 -0.17(-2.96%)
Jun 14, 2019 5.820 5.887 5.670 5.747 276,000 -0.08(-1.43%)
Jun 13, 2019 6.070 6.127 5.667 5.830 392,928 -0.24(-3.95%)
Jun 12, 2019 6.053 6.123 5.944 6.070 230,403 -0.03(-0.44%)
Jun 11, 2019 6.330 6.392 5.907 6.097 395,520 -0.20(-3.23%)
Jun 10, 2019 6.190 6.300 6.003 6.300 256,533 +0.15(+2.38%)
Jun 07, 2019 6.207 6.290 6.083 6.153 188,700 -0.03(-0.54%)
Jun 06, 2019 6.047 6.253 5.843 6.187 298,938 +0.14(+2.26%)
Jun 05, 2019 6.283 6.333 5.857 6.050 338,658 -0.18(-2.94%)
Jun 04, 2019 6.197 6.273 5.917 6.233 389,610 +0.08(+1.30%)
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.