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

Aclaris Therapts (NQ: ACRS )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 1.630 1.660 1.552 1.640 238,700 +0.00(+0.00%)
Nov 27, 2019 1.650 1.720 1.620 1.640 282,700 -0.02(-1.20%)
Nov 26, 2019 1.640 1.740 1.640 1.660 295,816 -0.01(-0.60%)
Nov 25, 2019 1.630 1.700 1.600 1.670 288,471 +0.02(+1.21%)
Nov 22, 2019 1.580 1.690 1.575 1.650 368,000 +0.07(+4.43%)
Nov 21, 2019 1.770 1.770 1.480 1.580 806,093 -0.20(-11.24%)
Nov 20, 2019 1.770 1.810 1.730 1.780 411,767 +0.01(+0.56%)
Nov 19, 2019 1.820 1.880 1.770 1.770 518,704 -0.03(-1.67%)
Nov 18, 2019 1.860 1.870 1.730 1.800 202,028 -0.03(-1.64%)
Nov 15, 2019 1.800 1.860 1.720 1.830 658,600 +0.04(+2.23%)
Nov 14, 2019 1.770 1.790 1.660 1.790 334,488 +0.01(+0.56%)
Nov 13, 2019 1.770 1.810 1.720 1.780 336,651 -0.03(-1.66%)
Nov 12, 2019 1.900 1.920 1.770 1.810 539,159 -0.08(-4.23%)
Nov 11, 2019 1.930 1.950 1.830 1.890 358,231 -0.06(-3.08%)
Nov 08, 2019 1.500 1.950 1.480 1.950 1,646,800 +0.26(+15.38%)
Nov 07, 2019 1.650 1.730 1.620 1.690 500,624 +0.07(+4.32%)
Nov 06, 2019 1.680 1.720 1.610 1.620 447,512 -0.08(-4.71%)
Nov 05, 2019 1.780 1.790 1.660 1.700 583,565 -0.11(-6.08%)
Nov 04, 2019 1.900 1.960 1.790 1.810 912,658 -0.08(-4.23%)
Nov 01, 2019 1.800 1.923 1.790 1.890 1,032,400 +0.14(+8.00%)
Oct 31, 2019 1.820 1.930 1.680 1.750 1,125,929 -0.09(-4.89%)
Oct 30, 2019 1.870 1.900 1.760 1.840 1,096,047 -0.06(-3.16%)
Oct 29, 2019 1.660 1.950 1.630 1.900 1,689,970 +0.24(+14.46%)
Oct 28, 2019 1.740 1.740 1.560 1.660 1,206,086 -0.12(-6.74%)
Oct 25, 2019 1.860 2.000 1.750 1.780 7,902,600 +0.10(+5.95%)
Oct 24, 2019 1.650 1.700 1.590 1.680 1,464,095 +0.03(+1.82%)
Oct 23, 2019 1.620 1.650 1.550 1.650 812,433 +0.04(+2.48%)
Oct 22, 2019 1.560 1.690 1.490 1.610 1,674,457 +0.20(+14.18%)
Oct 21, 2019 1.610 1.620 1.390 1.410 827,659 -0.20(-12.42%)
Oct 18, 2019 1.660 1.720 1.580 1.610 810,600 -0.05(-3.01%)
Oct 17, 2019 1.570 1.680 1.500 1.660 927,560 +0.10(+6.41%)
Oct 16, 2019 1.620 1.630 1.470 1.560 1,158,470 +0.09(+6.12%)
Oct 15, 2019 1.420 1.500 1.390 1.470 996,003 +0.06(+4.26%)
Oct 14, 2019 1.440 1.500 1.380 1.410 1,317,639 -0.01(-0.70%)
Oct 11, 2019 1.390 1.470 1.260 1.420 5,008,900 +0.23(+19.33%)
Oct 10, 2019 1.150 1.200 1.140 1.190 1,700,688 +0.03(+2.59%)
Oct 09, 2019 1.190 1.220 1.131 1.160 872,393 +0.00(+0.00%)
Oct 08, 2019 1.180 1.180 1.120 1.160 524,743 +0.00(+0.00%)
Oct 07, 2019 1.140 1.240 1.110 1.160 4,008,059 +0.03(+2.65%)
Oct 04, 2019 1.060 1.150 1.060 1.130 779,500 +0.08(+7.62%)
Oct 03, 2019 1.030 1.060 1.000 1.050 2,124,211 +0.03(+2.94%)
Oct 02, 2019 1.040 1.070 1.010 1.020 1,185,433 -0.04(-3.77%)
Oct 01, 2019 1.060 1.100 1.020 1.060 481,033 -0.02(-1.85%)
Sep 30, 2019 1.170 1.190 1.060 1.080 1,320,802 -0.11(-9.24%)
Sep 27, 2019 1.190 1.220 1.150 1.190 643,900 +0.02(+1.71%)
Sep 26, 2019 1.350 1.350 1.170 1.170 1,222,331 -0.16(-12.03%)
Sep 25, 2019 1.250 1.370 1.210 1.330 1,266,813 +0.08(+6.40%)
Sep 24, 2019 1.280 1.310 1.210 1.250 717,024 -0.03(-2.34%)
Sep 23, 2019 1.390 1.450 1.260 1.280 1,366,401 -0.14(-9.86%)
Sep 20, 2019 1.430 1.540 1.370 1.420 1,758,900 +0.03(+2.16%)
Sep 19, 2019 1.630 1.630 1.360 1.390 2,502,373 -0.24(-14.72%)
Sep 18, 2019 1.770 1.870 1.570 1.630 6,772,431 -0.17(-9.44%)
Sep 17, 2019 1.900 2.080 1.610 1.800 33,639,696 +0.70(+63.64%)
Sep 16, 2019 1.030 1.120 1.030 1.100 1,725,351 +0.07(+6.80%)
Sep 13, 2019 1.110 1.130 1.000 1.030 708,700 -0.05(-4.63%)
Sep 12, 2019 1.100 1.110 1.040 1.080 223,608 -0.03(-2.70%)
Sep 11, 2019 1.140 1.140 1.060 1.110 312,589 -0.01(-0.89%)
Sep 10, 2019 1.030 1.180 1.015 1.120 482,473 +0.08(+7.69%)
Sep 09, 2019 0.9900 1.060 0.9500 1.040 363,751 +0.03(+2.97%)
Sep 06, 2019 0.8800 1.060 0.8529 1.010 1,840,000 +0.09(+9.78%)
Sep 05, 2019 1.050 1.070 0.8600 0.9200 1,083,016 +0.00(+0.01%)
Sep 04, 2019 0.9569 1.000 0.9100 0.9199 274,219 -0.03(-3.20%)
Sep 03, 2019 1.000 1.020 0.9500 0.9503 366,725 -0.06(-5.91%)
Aug 30, 2019 1.010 1.020 0.9759 1.010 295,100 +0.00(+0.00%)
Aug 29, 2019 1.010 1.020 0.9427 1.010 472,333 +0.05(+4.79%)
Aug 28, 2019 0.9520 0.9884 0.9500 0.9638 265,348 +0.01(+1.31%)
Aug 27, 2019 1.010 1.030 0.9500 0.9513 439,532 -0.06(-5.81%)
Aug 26, 2019 1.060 1.120 0.9500 1.010 632,240 -0.05(-4.72%)
Aug 23, 2019 1.120 1.123 0.9799 1.060 895,700 -0.03(-2.75%)
Aug 22, 2019 0.9700 1.120 0.9600 1.090 1,446,702 +0.13(+13.54%)
Aug 21, 2019 0.9500 0.9900 0.9400 0.9600 598,335 +0.01(+1.05%)
Aug 20, 2019 0.9300 0.9700 0.9100 0.9500 468,748 +0.02(+2.14%)
Aug 19, 2019 0.8700 0.9450 0.8541 0.9301 1,253,254 +0.06(+6.52%)
Aug 16, 2019 0.8000 0.9500 0.7700 0.8732 2,741,000 +0.07(+9.15%)
Aug 15, 2019 0.8000 0.8500 0.7400 0.8000 2,068,812 +0.01(+1.76%)
Aug 14, 2019 0.8400 0.8683 0.7850 0.7862 2,879,501 -0.04(-5.01%)
Aug 13, 2019 0.8500 0.8599 0.7810 0.8277 4,866,852 -0.02(-2.62%)
Aug 12, 2019 0.8900 0.9100 0.8400 0.8500 2,759,050 -0.05(-5.57%)
Aug 09, 2019 0.9500 0.9700 0.8910 0.9001 2,412,800 -0.09(-9.08%)
Aug 08, 2019 1.040 1.060 0.9900 0.9900 1,151,644 -0.03(-2.94%)
Aug 07, 2019 1.070 1.100 1.020 1.020 1,376,938 -0.05(-4.67%)
Aug 06, 2019 1.070 1.100 1.020 1.070 1,114,819 +0.00(+0.00%)
Aug 05, 2019 1.120 1.150 1.050 1.070 466,499 -0.04(-3.60%)
Aug 02, 2019 1.190 1.190 1.080 1.110 1,519,900 -0.10(-8.26%)
Aug 01, 2019 1.280 1.290 1.110 1.210 1,887,429 -0.07(-5.47%)
Jul 31, 2019 1.530 1.540 1.250 1.280 3,250,149 -0.46(-26.44%)
Jul 30, 2019 1.730 1.820 1.660 1.740 1,485,036 +0.01(+0.58%)
Jul 29, 2019 1.750 1.760 1.650 1.730 358,225 -0.02(-1.14%)
Jul 26, 2019 1.750 1.790 1.740 1.750 568,500 +0.00(+0.00%)
Jul 25, 2019 1.890 1.910 1.710 1.750 415,435 -0.15(-7.89%)
Jul 24, 2019 1.930 1.950 1.890 1.900 595,670 -0.02(-1.04%)
Jul 23, 2019 1.970 2.010 1.880 1.920 448,823 -0.06(-3.03%)
Jul 22, 2019 2.000 2.060 1.900 1.980 375,332 -0.01(-0.50%)
Jul 19, 2019 2.090 2.100 1.980 1.990 426,600 -0.11(-5.24%)
Jul 18, 2019 2.100 2.135 2.010 2.100 280,876 -0.01(-0.47%)
Jul 17, 2019 2.210 2.210 2.100 2.110 250,544 -0.10(-4.52%)
Jul 16, 2019 2.210 2.250 2.170 2.210 437,709 -0.02(-0.90%)
Jul 15, 2019 2.200 2.290 2.120 2.230 359,324 +0.05(+2.29%)
Jul 12, 2019 2.210 2.210 2.050 2.180 473,100 -0.02(-0.91%)
Jul 11, 2019 2.330 2.340 2.180 2.200 371,244 -0.13(-5.58%)
Jul 10, 2019 2.330 2.360 2.210 2.330 563,489 -0.02(-0.85%)
Jul 09, 2019 2.190 2.450 2.170 2.350 1,209,787 +0.20(+9.30%)
Jul 08, 2019 2.350 2.420 2.120 2.150 740,119 -0.21(-8.90%)
Jul 05, 2019 2.480 2.490 2.300 2.360 673,500 -0.11(-4.45%)
Jul 03, 2019 2.350 2.500 2.316 2.470 384,600 +0.13(+5.56%)
Jul 02, 2019 2.410 2.480 2.285 2.340 923,579 -0.09(-3.70%)
Jul 01, 2019 2.280 2.430 2.210 2.430 2,108,852 +0.24(+10.96%)
Jun 28, 2019 2.100 2.190 1.930 2.190 4,618,600 +0.06(+2.82%)
Jun 27, 2019 2.880 3.000 2.020 2.130 7,942,627 -2.32(-52.13%)
Jun 26, 2019 4.450 4.600 4.320 4.450 301,064 +0.05(+1.14%)
Jun 25, 2019 4.460 4.590 4.350 4.400 289,965 -0.05(-1.12%)
Jun 24, 2019 4.550 4.670 4.350 4.450 344,723 -0.09(-1.98%)
Jun 21, 2019 4.970 4.970 4.490 4.540 745,900 -0.45(-9.02%)
Jun 20, 2019 5.130 5.370 4.930 4.990 485,497 -0.12(-2.35%)
Jun 19, 2019 4.940 5.190 4.850 5.110 261,159 +0.22(+4.50%)
Jun 18, 2019 4.910 5.080 4.800 4.890 438,843 +0.00(+0.00%)
Jun 17, 2019 4.800 5.101 4.630 4.890 604,561 +0.22(+4.71%)
Jun 14, 2019 4.850 4.860 4.590 4.670 345,400 -0.20(-4.11%)
Jun 13, 2019 4.680 4.870 4.550 4.870 312,130 +0.22(+4.73%)
Jun 12, 2019 4.790 4.840 4.480 4.650 416,599 -0.16(-3.33%)
Jun 11, 2019 4.890 4.940 4.670 4.810 421,558 -0.04(-0.82%)
Jun 10, 2019 4.750 4.980 4.715 4.850 364,130 +0.11(+2.32%)
Jun 07, 2019 4.480 4.850 4.340 4.740 332,200 +0.24(+5.33%)
Jun 06, 2019 4.460 4.570 4.270 4.500 486,733 +0.05(+1.12%)
Jun 05, 2019 4.780 4.810 4.430 4.450 283,635 -0.30(-6.32%)
Jun 04, 2019 4.690 4.820 4.570 4.750 226,708 +0.12(+2.59%)
Jun 03, 2019 4.670 4.790 4.610 4.630 380,566 -0.05(-1.07%)
May 31, 2019 4.800 4.810 4.610 4.680 247,400 -0.19(-3.90%)
May 30, 2019 5.010 5.070 4.820 4.870 474,542 -0.15(-2.99%)
May 29, 2019 4.860 5.080 4.660 5.020 416,550 +0.16(+3.29%)
May 28, 2019 5.150 5.240 4.850 4.860 663,190 -0.26(-5.08%)
May 24, 2019 5.080 5.130 4.850 5.120 745,000 +0.09(+1.79%)
May 23, 2019 4.980 5.090 4.840 5.030 473,722 -0.04(-0.79%)
May 22, 2019 5.320 5.390 4.730 5.070 1,107,894 -0.26(-4.88%)
May 21, 2019 5.370 5.570 5.260 5.330 562,697 +0.05(+0.95%)
May 20, 2019 5.610 5.610 5.210 5.280 361,974 -0.36(-6.38%)
May 17, 2019 5.710 5.770 5.621 5.640 316,800 -0.12(-2.08%)
May 16, 2019 5.840 5.950 5.685 5.760 392,480 -0.04(-0.69%)
May 15, 2019 5.680 5.840 5.565 5.800 292,124 +0.07(+1.22%)
May 14, 2019 5.700 5.815 5.540 5.730 439,749 +0.03(+0.53%)
May 13, 2019 5.950 5.956 5.630 5.700 605,725 -0.29(-4.84%)
May 10, 2019 5.860 6.120 5.668 5.990 1,117,000 +0.07(+1.10%)
May 09, 2019 6.240 6.650 5.910 5.925 1,299,727 -0.65(-9.82%)
May 08, 2019 6.680 6.829 6.410 6.570 357,211 -0.11(-1.65%)
May 07, 2019 6.540 6.950 6.520 6.680 682,932 +0.08(+1.21%)
May 06, 2019 6.280 6.770 6.150 6.600 922,416 +0.26(+4.10%)
May 03, 2019 6.060 6.375 6.010 6.340 495,300 +0.28(+4.62%)
May 02, 2019 6.070 6.220 5.960 6.060 657,027 -0.07(-1.14%)
May 01, 2019 6.320 6.320 6.050 6.130 447,614 -0.17(-2.70%)
Apr 30, 2019 6.850 6.850 6.235 6.300 595,882 -0.52(-7.62%)
Apr 29, 2019 7.080 7.150 6.750 6.820 600,727 -0.24(-3.40%)
Apr 26, 2019 6.850 7.080 6.520 7.060 668,900 +0.23(+3.37%)
Apr 25, 2019 6.380 6.920 6.260 6.830 828,618 +0.44(+6.89%)
Apr 24, 2019 6.450 6.570 6.100 6.390 749,611 +0.15(+2.40%)
Apr 23, 2019 5.940 6.370 5.830 6.240 395,416 +0.36(+6.12%)
Apr 22, 2019 5.530 5.890 5.390 5.880 570,871 +0.36(+6.52%)
Apr 18, 2019 5.200 5.550 5.040 5.520 693,500 +0.33(+6.36%)
Apr 17, 2019 5.480 5.580 5.095 5.190 679,380 -0.31(-5.64%)
Apr 16, 2019 5.520 5.630 5.410 5.500 411,441 -0.01(-0.18%)
Apr 15, 2019 6.000 6.000 5.390 5.510 821,310 -0.52(-8.62%)
Apr 12, 2019 6.130 6.200 5.957 6.030 246,500 -0.08(-1.31%)
Apr 11, 2019 6.260 6.300 6.070 6.110 199,027 -0.14(-2.24%)
Apr 10, 2019 6.380 6.460 6.250 6.250 219,642 -0.13(-2.04%)
Apr 09, 2019 6.670 6.670 6.370 6.380 475,715 -0.29(-4.35%)
Apr 08, 2019 6.410 6.740 6.340 6.670 520,883 +0.26(+4.06%)
Apr 05, 2019 6.430 6.530 6.320 6.410 263,800 -0.02(-0.31%)
Apr 04, 2019 6.320 6.640 6.270 6.430 249,933 +0.12(+1.90%)
Apr 03, 2019 6.370 6.450 6.130 6.310 307,789 -0.03(-0.47%)
Apr 02, 2019 6.020 6.400 6.002 6.340 474,534 +0.27(+4.45%)
Apr 01, 2019 6.080 6.135 5.890 6.070 316,903 +0.08(+1.34%)
Mar 29, 2019 6.140 6.140 5.880 5.990 392,900 -0.14(-2.28%)
Mar 28, 2019 5.980 6.300 5.980 6.130 356,503 +0.15(+2.51%)
Mar 27, 2019 6.100 6.214 5.750 5.980 474,659 -0.14(-2.29%)
Mar 26, 2019 6.040 6.130 5.930 6.120 474,839 +0.18(+3.03%)
Mar 25, 2019 6.090 6.090 5.750 5.940 641,692 -0.18(-2.94%)
Mar 22, 2019 6.180 6.250 5.960 6.120 436,900 -0.15(-2.39%)
Mar 21, 2019 6.370 6.520 6.050 6.270 618,480 -0.16(-2.49%)
Mar 20, 2019 6.850 6.940 6.360 6.430 593,863 -0.48(-6.95%)
Mar 19, 2019 6.730 6.945 6.440 6.910 888,269 +0.13(+1.92%)
Mar 18, 2019 5.610 7.510 5.610 6.780 1,710,368 +1.15(+20.43%)
Mar 15, 2019 5.920 6.000 5.550 5.630 1,116,300 -0.28(-4.74%)
Mar 14, 2019 5.930 6.000 5.740 5.910 470,169 -0.02(-0.34%)
Mar 13, 2019 5.770 6.140 5.720 5.930 478,316 +0.21(+3.67%)
Mar 12, 2019 5.640 5.770 5.490 5.720 425,164 +0.09(+1.60%)
Mar 11, 2019 5.800 5.970 5.560 5.630 324,525 -0.14(-2.43%)
Mar 08, 2019 5.900 5.940 5.540 5.770 568,200 -0.21(-3.51%)
Mar 07, 2019 5.960 6.160 5.860 5.980 322,494 +0.00(+0.00%)
Mar 06, 2019 6.640 6.670 5.910 5.980 1,065,633 -0.65(-9.80%)
Mar 05, 2019 6.830 6.900 6.600 6.630 323,607 -0.18(-2.64%)
Mar 04, 2019 6.370 7.060 6.370 6.810 1,037,083 +0.48(+7.58%)
Mar 01, 2019 6.530 6.540 6.220 6.330 558,200 -0.15(-2.31%)
Feb 28, 2019 6.480 6.550 6.250 6.480 527,970 +0.02(+0.31%)
Feb 27, 2019 6.460 6.570 6.260 6.460 580,834 +0.00(+0.00%)
Feb 26, 2019 6.580 6.610 6.340 6.460 621,770 -0.11(-1.67%)
Feb 25, 2019 6.820 6.970 6.500 6.570 566,956 -0.17(-2.52%)
Feb 22, 2019 6.460 6.740 6.400 6.740 326,000 +0.33(+5.15%)
Feb 21, 2019 6.510 6.650 6.320 6.410 355,204 -0.13(-1.99%)
Feb 20, 2019 6.900 6.923 6.520 6.540 358,230 -0.36(-5.22%)
Feb 19, 2019 7.440 7.455 6.870 6.900 415,239 -0.52(-7.01%)
Feb 15, 2019 7.520 7.540 7.330 7.420 474,400 -0.02(-0.27%)
Feb 14, 2019 6.990 7.690 6.970 7.440 614,602 +0.45(+6.44%)
Feb 13, 2019 7.200 7.330 6.980 6.990 268,841 -0.18(-2.51%)
Feb 12, 2019 6.850 7.190 6.760 7.170 982,428 +0.38(+5.60%)
Feb 11, 2019 7.060 7.060 6.730 6.790 374,547 -0.22(-3.14%)
Feb 08, 2019 7.030 7.190 6.840 7.010 335,100 -0.04(-0.57%)
Feb 07, 2019 6.920 7.100 6.740 7.050 396,295 +0.11(+1.59%)
Feb 06, 2019 6.860 6.960 6.660 6.940 319,356 +0.09(+1.31%)
Feb 05, 2019 6.860 7.010 6.710 6.850 301,392 +0.01(+0.15%)
Feb 04, 2019 6.980 7.000 6.790 6.840 202,267 -0.12(-1.72%)
Feb 01, 2019 6.990 7.120 6.820 6.960 284,700 -0.01(-0.14%)
Jan 31, 2019 6.980 7.160 6.860 6.970 345,503 -0.05(-0.71%)
Jan 30, 2019 6.780 7.080 6.770 7.020 440,989 +0.30(+4.46%)
Jan 29, 2019 6.780 6.890 6.555 6.720 263,402 -0.01(-0.15%)
Jan 28, 2019 6.690 6.830 6.551 6.730 490,775 +0.03(+0.45%)
Jan 25, 2019 6.290 6.760 6.290 6.700 636,300 +0.43(+6.86%)
Jan 24, 2019 6.050 6.280 5.960 6.270 388,793 +0.21(+3.47%)
Jan 23, 2019 6.180 6.320 6.030 6.060 302,594 -0.09(-1.46%)
Jan 22, 2019 6.320 6.360 6.000 6.150 555,230 -0.21(-3.30%)
Jan 18, 2019 6.200 6.430 5.950 6.360 1,021,400 +0.14(+2.25%)
Jan 17, 2019 6.430 6.550 6.170 6.220 388,480 -0.24(-3.72%)
Jan 16, 2019 6.930 6.940 6.415 6.460 673,289 -0.45(-6.51%)
Jan 15, 2019 6.900 7.050 6.790 6.910 515,317 +0.05(+0.73%)
Jan 14, 2019 7.120 7.290 6.850 6.860 315,934 -0.29(-4.06%)
Jan 11, 2019 7.150 7.170 7.000 7.150 357,700 -0.04(-0.56%)
Jan 10, 2019 7.380 7.500 7.090 7.190 532,676 -0.20(-2.71%)
Jan 09, 2019 7.720 7.720 7.370 7.390 354,092 -0.32(-4.15%)
Jan 08, 2019 7.880 8.190 7.660 7.710 357,522 -0.13(-1.66%)
Jan 07, 2019 7.700 7.950 7.610 7.840 531,460 +0.21(+2.75%)
Jan 04, 2019 7.410 7.710 7.340 7.630 284,100 +0.29(+3.95%)
Jan 03, 2019 7.640 7.670 7.250 7.340 626,682 -0.32(-4.18%)
Jan 02, 2019 7.260 7.770 7.001 7.660 431,406 +0.27(+3.65%)
Dec 31, 2018 7.410 7.460 7.085 7.390 501,800 +0.08(+1.09%)
Dec 28, 2018 6.980 7.390 6.980 7.310 519,900 +0.32(+4.58%)
Dec 27, 2018 7.030 7.190 6.700 6.990 1,168,524 -0.15(-2.10%)
Dec 26, 2018 6.930 7.180 6.810 7.140 434,046 +0.30(+4.39%)
Dec 24, 2018 6.900 6.990 6.800 6.840 734,900 -0.14(-2.01%)
Dec 21, 2018 6.920 7.090 6.600 6.980 2,458,000 +0.12(+1.75%)
Dec 20, 2018 6.850 7.000 6.700 6.860 981,806 -0.04(-0.58%)
Dec 19, 2018 6.350 7.130 6.325 6.900 815,685 +0.60(+9.52%)
Dec 18, 2018 7.090 7.090 6.150 6.300 1,401,896 -0.70(-10.00%)
Dec 17, 2018 7.250 7.570 6.980 7.000 763,808 -0.31(-4.24%)
Dec 14, 2018 7.560 7.810 6.860 7.310 1,684,700 -0.34(-4.44%)
Dec 13, 2018 8.230 8.300 7.510 7.650 568,761 -0.53(-6.48%)
Dec 12, 2018 8.310 8.490 8.100 8.180 205,143 -0.03(-0.37%)
Dec 11, 2018 8.300 8.310 7.570 8.210 451,559 +0.03(+0.37%)
Dec 10, 2018 8.270 8.385 7.850 8.180 288,405 -0.08(-0.97%)
Dec 07, 2018 8.620 8.800 8.000 8.260 286,900 -0.33(-3.84%)
Dec 06, 2018 8.510 8.720 8.390 8.590 633,387 -0.20(-2.28%)
Dec 04, 2018 9.460 9.520 8.680 8.790 509,500 -0.68(-7.18%)
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.