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

Arca Biopharma Inc (NQ: ABIO )

3.220 -0.040 (-1.23%)
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 (%)
Jun 28, 2019 7.200 7.380 6.850 7.320 277,700 +0.25(+3.54%)
Jun 27, 2019 6.810 7.350 6.810 7.070 53,226 +0.26(+3.82%)
Jun 26, 2019 7.270 7.765 6.790 6.810 123,304 -0.61(-8.22%)
Jun 25, 2019 6.720 7.710 6.720 7.420 463,760 +0.75(+11.24%)
Jun 24, 2019 6.460 6.810 6.460 6.670 83,023 +0.21(+3.25%)
Jun 21, 2019 6.300 6.570 6.300 6.460 63,500 +0.13(+2.05%)
Jun 20, 2019 6.390 6.630 6.170 6.330 190,503 +0.20(+3.26%)
Jun 19, 2019 6.180 6.980 6.070 6.130 238,683 -0.11(-1.76%)
Jun 18, 2019 6.430 6.740 6.100 6.240 105,929 -0.16(-2.50%)
Jun 17, 2019 6.530 7.083 6.400 6.400 69,995 -0.09(-1.39%)
Jun 14, 2019 6.680 6.680 6.250 6.490 71,000 -0.19(-2.84%)
Jun 13, 2019 6.330 6.790 6.260 6.680 76,424 +0.34(+5.36%)
Jun 12, 2019 6.580 6.650 6.330 6.340 56,386 -0.31(-4.66%)
Jun 11, 2019 6.530 7.000 6.510 6.650 107,057 +0.13(+1.99%)
Jun 10, 2019 7.260 7.500 6.500 6.520 229,230 -0.78(-10.68%)
Jun 07, 2019 7.600 8.250 7.190 7.300 186,100 -0.30(-3.95%)
Jun 06, 2019 7.140 7.630 7.050 7.600 91,306 +0.39(+5.41%)
Jun 05, 2019 7.230 8.399 7.053 7.210 399,835 -0.09(-1.23%)
Jun 04, 2019 6.920 7.420 6.630 7.300 400,006 -0.06(-0.82%)
Jun 03, 2019 5.750 8.880 5.530 7.360 4,091,882 +1.57(+27.12%)
May 31, 2019 6.000 6.130 5.755 5.790 99,500 -0.36(-5.85%)
May 30, 2019 6.200 6.450 6.020 6.150 175,681 -0.10(-1.60%)
May 29, 2019 6.500 6.780 6.040 6.250 544,357 -0.26(-3.99%)
May 28, 2019 6.870 7.000 6.500 6.510 190,211 -0.46(-6.60%)
May 24, 2019 6.980 7.146 6.780 6.970 65,200 -0.04(-0.57%)
May 23, 2019 7.070 7.320 6.777 7.010 98,951 -0.16(-2.23%)
May 22, 2019 7.830 7.950 7.170 7.170 90,567 -0.78(-9.81%)
May 21, 2019 8.240 8.340 7.700 7.950 129,750 -0.32(-3.87%)
May 20, 2019 9.130 9.380 8.210 8.270 141,582 -1.14(-12.11%)
May 17, 2019 9.130 9.690 9.000 9.410 84,700 +0.11(+1.18%)
May 16, 2019 10.21 10.77 9.280 9.300 156,807 -0.88(-8.64%)
May 15, 2019 10.70 10.99 10.18 10.18 209,168 -0.81(-7.37%)
May 14, 2019 12.46 12.46 10.68 10.99 198,759 -0.71(-6.07%)
May 13, 2019 13.40 13.48 11.56 11.70 204,778 -1.30(-10.00%)
May 10, 2019 13.80 13.80 12.57 13.00 322,300 -2.10(-13.91%)
May 09, 2019 16.59 17.60 14.03 15.10 1,396,403 +0.00(+0.00%)
May 08, 2019 13.50 15.15 12.70 15.10 1,166,633 +2.52(+20.03%)
May 07, 2019 11.34 15.38 11.01 12.58 1,670,757 +1.20(+10.54%)
May 06, 2019 10.56 11.50 10.02 11.38 379,785 +0.48(+4.40%)
May 03, 2019 12.85 12.88 10.25 10.90 985,600 -1.75(-13.83%)
May 02, 2019 18.55 20.45 12.03 12.65 10,931,074 +2.40(+23.41%)
May 01, 2019 5.210 12.88 5.210 10.25 22,158,240 +5.09(+98.64%)
Apr 30, 2019 5.150 5.268 5.010 5.160 18,740 +0.01(+0.19%)
Apr 29, 2019 5.300 5.320 5.030 5.150 28,686 -0.25(-4.63%)
Apr 26, 2019 5.430 5.730 5.330 5.400 22,900 -0.08(-1.46%)
Apr 25, 2019 5.620 5.750 5.355 5.480 32,546 -0.21(-3.69%)
Apr 24, 2019 5.600 6.000 5.590 5.690 47,774 +0.06(+0.98%)
Apr 23, 2019 5.650 5.800 5.600 5.635 26,843 -0.04(-0.79%)
Apr 22, 2019 5.670 5.680 5.576 5.680 15,430 -0.05(-0.87%)
Apr 18, 2019 5.770 5.880 5.590 5.730 26,600 -0.08(-1.38%)
Apr 17, 2019 6.040 6.040 5.730 5.810 49,315 -0.29(-4.75%)
Apr 16, 2019 5.770 6.870 5.730 6.100 362,712 +0.37(+6.46%)
Apr 15, 2019 5.910 5.950 5.660 5.730 41,258 -0.23(-3.86%)
Apr 12, 2019 5.780 5.960 5.644 5.960 49,800 +0.24(+4.20%)
Apr 11, 2019 5.860 6.270 5.690 5.720 126,164 -0.20(-3.38%)
Apr 10, 2019 5.710 6.350 5.561 5.920 243,577 +0.17(+2.96%)
Apr 09, 2019 5.490 5.950 5.460 5.750 137,659 +0.35(+6.48%)
Apr 08, 2019 5.760 5.850 5.300 5.400 344,908 -0.31(-5.43%)
Apr 05, 2019 5.560 5.980 5.250 5.710 334,700 +0.09(+1.60%)
Apr 04, 2019 5.710 6.850 5.230 5.620 780,758 -0.32(-5.39%)
Apr 03, 2019 6.120 6.300 5.220 5.940 60,403 -0.18(-2.94%)
Apr 02, 2019 6.480 6.480 5.760 6.120 80,875 -0.50(-7.48%)
Apr 01, 2019 6.480 6.786 6.462 6.615 11,868 -0.11(-1.63%)
Mar 29, 2019 6.660 6.786 6.530 6.725 11,861 -0.02(-0.32%)
Mar 28, 2019 6.752 6.926 6.660 6.746 9,973 -0.13(-1.83%)
Mar 27, 2019 7.020 7.562 6.840 6.872 33,000 -0.09(-1.34%)
Mar 26, 2019 6.777 7.020 6.509 6.966 33,895 +0.19(+2.79%)
Mar 25, 2019 6.896 7.108 6.660 6.777 11,024 -0.24(-3.46%)
Mar 22, 2019 7.202 7.378 6.660 7.020 21,777 -0.39(-5.20%)
Mar 21, 2019 7.322 7.542 7.112 7.405 13,867 -0.15(-2.05%)
Mar 20, 2019 6.840 7.740 6.840 7.560 35,809 +0.36(+5.00%)
Mar 19, 2019 7.038 7.290 6.840 7.200 42,555 +0.00(+0.00%)
Mar 18, 2019 7.380 7.920 6.840 7.200 113,659 +0.20(+2.83%)
Mar 15, 2019 7.416 7.468 6.840 7.002 41,861 -0.47(-6.27%)
Mar 14, 2019 7.252 7.735 7.200 7.470 120,398 +0.11(+1.47%)
Mar 13, 2019 7.252 7.596 7.200 7.362 32,434 -0.56(-7.05%)
Mar 12, 2019 7.560 7.920 7.380 7.920 30,141 +0.24(+3.17%)
Mar 11, 2019 7.562 8.100 7.560 7.677 10,405 -0.06(-0.79%)
Mar 08, 2019 7.938 8.098 7.562 7.738 23,827 -0.32(-3.91%)
Mar 07, 2019 8.460 8.636 7.920 8.053 38,085 -0.23(-2.74%)
Mar 06, 2019 7.920 9.900 7.920 8.280 146,228 +0.00(+0.00%)
Mar 05, 2019 8.100 8.460 7.920 8.280 13,226 +0.00(+0.00%)
Mar 04, 2019 8.260 8.640 7.965 8.280 29,115 -0.18(-2.13%)
Mar 01, 2019 8.280 9.000 8.280 8.460 21,688 +0.00(+0.00%)
Feb 28, 2019 7.920 11.34 7.380 8.460 140,432 +0.18(+2.17%)
Feb 27, 2019 8.640 8.640 7.740 8.280 35,429 -0.14(-1.71%)
Feb 26, 2019 7.704 8.424 7.259 8.424 113,569 +0.59(+7.59%)
Feb 25, 2019 8.100 8.226 7.600 7.830 53,983 -0.45(-5.43%)
Feb 22, 2019 8.460 9.360 7.560 8.280 191,183 -0.18(-2.13%)
Feb 21, 2019 10.44 10.80 7.740 8.460 396,424 -0.68(-7.48%)
Feb 20, 2019 16.20 17.46 9.144 9.144 1,439,643 +2.18(+31.27%)
Feb 19, 2019 6.876 7.164 6.876 6.966 3,008 -0.05(-0.77%)
Feb 15, 2019 6.840 7.380 6.840 7.020 6,472 -0.20(-2.74%)
Feb 14, 2019 7.380 7.722 6.660 7.218 18,850 -0.13(-1.74%)
Feb 13, 2019 6.840 7.378 6.606 7.346 7,106 +0.51(+7.39%)
Feb 12, 2019 6.300 7.020 6.300 6.840 5,941 +0.33(+5.03%)
Feb 11, 2019 6.995 7.020 6.512 6.512 7,552 -0.15(-2.22%)
Feb 08, 2019 7.020 7.020 6.660 6.660 6,033 -0.32(-4.64%)
Feb 07, 2019 7.380 7.380 6.840 6.984 3,648 -0.04(-0.51%)
Feb 06, 2019 7.560 7.560 6.948 7.020 8,506 -0.18(-2.50%)
Feb 05, 2019 7.322 7.920 7.148 7.200 33,463 -0.36(-4.76%)
Feb 04, 2019 7.398 7.560 7.384 7.560 2,590 +0.09(+1.20%)
Feb 01, 2019 7.308 7.650 7.290 7.470 6,227 -0.09(-1.17%)
Jan 31, 2019 7.596 7.850 7.200 7.558 7,028 -0.27(-3.47%)
Jan 30, 2019 7.583 7.956 7.200 7.830 7,818 -0.09(-1.14%)
Jan 29, 2019 7.740 8.069 7.562 7.920 4,553 +0.27(+3.53%)
Jan 28, 2019 7.380 7.736 7.380 7.650 2,176 +0.09(+1.19%)
Jan 25, 2019 7.560 7.650 7.416 7.560 3,011 +0.15(+1.99%)
Jan 24, 2019 7.348 7.702 7.209 7.412 2,282 +0.18(+2.44%)
Jan 23, 2019 7.591 7.740 7.209 7.236 2,396 -0.50(-6.51%)
Jan 22, 2019 7.560 7.740 7.380 7.740 4,086 +0.09(+1.18%)
Jan 18, 2019 7.200 7.740 7.056 7.650 2,916 +0.45(+6.25%)
Jan 17, 2019 7.038 7.450 6.894 7.200 1,181 -0.18(-2.44%)
Jan 16, 2019 7.299 7.380 6.842 7.380 2,798 +0.00(+0.00%)
Jan 15, 2019 7.380 7.380 6.660 7.380 6,134 +0.05(+0.74%)
Jan 14, 2019 6.660 7.560 6.660 7.326 15,640 +0.40(+5.71%)
Jan 11, 2019 6.588 7.020 6.480 6.930 4,988 -0.09(-1.28%)
Jan 10, 2019 6.480 7.020 6.480 7.020 4,221 +0.18(+2.63%)
Jan 09, 2019 6.660 6.840 6.550 6.840 4,139 +0.18(+2.70%)
Jan 08, 2019 7.164 7.164 6.534 6.660 6,364 -0.18(-2.63%)
Jan 07, 2019 6.876 7.380 6.664 6.840 4,728 +0.09(+1.33%)
Jan 04, 2019 6.300 7.560 5.994 6.750 19,650 +0.65(+10.59%)
Jan 03, 2019 5.940 6.318 5.938 6.104 7,924 +0.16(+2.76%)
Jan 02, 2019 5.580 6.300 5.580 5.940 7,251 +0.00(+0.00%)
Dec 31, 2018 5.760 5.940 5.400 5.940 3,405 +0.36(+6.45%)
Dec 28, 2018 4.680 5.580 4.680 5.580 8,200 +0.54(+10.71%)
Dec 27, 2018 5.400 5.760 4.860 5.040 12,766 -0.08(-1.55%)
Dec 26, 2018 5.783 5.783 4.896 5.119 11,862 -0.46(-8.26%)
Dec 24, 2018 5.940 5.940 5.400 5.580 5,961 +0.36(+6.90%)
Dec 21, 2018 5.580 6.660 5.220 5.220 25,800 -0.90(-14.71%)
Dec 20, 2018 8.460 8.460 5.760 6.120 33,112 -2.07(-25.26%)
Dec 19, 2018 8.393 8.782 8.104 8.188 7,190 -0.20(-2.42%)
Dec 18, 2018 9.018 9.200 8.280 8.392 13,863 -0.70(-7.68%)
Dec 17, 2018 9.360 9.376 9.016 9.090 5,042 -0.27(-2.88%)
Dec 14, 2018 9.360 9.540 9.000 9.360 2,644 +0.36(+3.98%)
Dec 13, 2018 9.594 9.594 9.002 9.002 2,374 -0.28(-3.04%)
Dec 12, 2018 9.180 9.932 9.018 9.284 14,718 +0.28(+3.14%)
Dec 11, 2018 9.175 9.538 9.002 9.002 2,510 -0.17(-1.84%)
Dec 10, 2018 9.180 9.448 9.068 9.171 5,709 -0.01(-0.10%)
Dec 07, 2018 9.000 9.900 9.000 9.180 16,200 +0.16(+1.80%)
Dec 06, 2018 9.369 9.394 9.018 9.018 4,298 -0.16(-1.76%)
Dec 04, 2018 9.360 9.540 9.180 9.180 6,661 -0.12(-1.26%)
Dec 03, 2018 9.283 9.745 9.234 9.297 6,552 -0.06(-0.67%)
Nov 30, 2018 9.720 9.720 9.180 9.360 6,605 -0.19(-1.94%)
Nov 29, 2018 9.362 9.810 9.362 9.545 3,182 -0.26(-2.70%)
Nov 28, 2018 9.880 9.898 9.374 9.810 5,440 +0.20(+2.12%)
Nov 27, 2018 9.680 10.06 9.580 9.607 4,398 +0.05(+0.53%)
Nov 26, 2018 9.846 10.08 9.540 9.556 10,568 -0.16(-1.69%)
Nov 23, 2018 9.450 9.846 9.180 9.720 2,805 +0.28(+2.96%)
Nov 21, 2018 9.441 9.441 9.441 0 -0.10(-1.04%)
Nov 20, 2018 9.373 9.632 9.180 9.540 7,544 -0.25(-2.57%)
Nov 19, 2018 10.08 10.08 9.205 9.792 14,601 -0.29(-2.86%)
Nov 16, 2018 10.80 10.80 9.720 10.08 11,022 +0.36(+3.70%)
Nov 15, 2018 10.08 10.80 9.000 9.720 52,603 -2.34(-19.40%)
Nov 14, 2018 12.78 12.78 11.34 12.06 16,842 -0.90(-6.94%)
Nov 13, 2018 12.60 13.14 12.24 12.96 9,095 +0.17(+1.37%)
Nov 12, 2018 12.78 13.32 12.60 12.79 15,567 +0.01(+0.04%)
Nov 09, 2018 14.22 14.40 12.42 12.78 39,938 -1.80(-12.35%)
Nov 08, 2018 14.04 14.58 13.50 14.58 24,732 +0.18(+1.25%)
Nov 07, 2018 14.40 15.30 13.86 14.40 52,109 +0.18(+1.27%)
Nov 06, 2018 15.30 15.66 13.68 14.22 109,190 -1.44(-9.20%)
Nov 05, 2018 14.22 16.02 12.78 15.66 180,000 +1.80(+12.99%)
Nov 02, 2018 11.88 13.86 11.52 13.86 99,811 +1.62(+13.24%)
Nov 01, 2018 11.88 13.32 10.80 12.24 49,288 +0.00(+0.00%)
Oct 31, 2018 10.08 13.50 10.08 12.24 155,462 +2.08(+20.44%)
Oct 30, 2018 10.10 10.80 9.900 10.16 3,390 -0.10(-0.95%)
Oct 29, 2018 10.08 11.16 10.08 10.26 10,282 +0.18(+1.79%)
Oct 26, 2018 10.08 10.44 9.900 10.08 8,505 +0.11(+1.08%)
Oct 25, 2018 9.959 10.44 9.959 9.972 3,698 -0.11(-1.07%)
Oct 24, 2018 10.62 10.62 9.900 10.08 9,354 -0.36(-3.45%)
Oct 23, 2018 10.62 10.95 10.26 10.44 8,132 -0.72(-6.45%)
Oct 22, 2018 10.81 11.28 10.68 11.16 5,460 -0.18(-1.59%)
Oct 19, 2018 10.98 11.34 10.62 11.34 6,833 +0.00(+0.00%)
Oct 18, 2018 11.16 11.52 10.82 11.34 5,249 -0.27(-2.33%)
Oct 17, 2018 11.70 12.22 11.16 11.61 5,095 -0.13(-1.15%)
Oct 16, 2018 10.98 12.22 10.66 11.74 13,936 +0.40(+3.57%)
Oct 15, 2018 10.62 12.24 10.08 11.34 39,889 +0.54(+5.00%)
Oct 12, 2018 10.44 10.80 10.26 10.80 5,722 +0.72(+7.14%)
Oct 11, 2018 10.08 10.80 9.900 10.08 9,217 -0.45(-4.29%)
Oct 10, 2018 10.62 10.98 10.44 10.53 13,955 -0.60(-5.43%)
Oct 09, 2018 10.98 11.52 10.80 11.14 23,073 -0.47(-4.08%)
Oct 08, 2018 11.83 11.88 11.16 11.61 13,501 -0.27(-2.27%)
Oct 05, 2018 12.78 13.14 11.16 11.88 45,422 -0.54(-4.32%)
Oct 04, 2018 12.11 13.48 11.88 12.42 29,197 -0.00(-0.03%)
Oct 03, 2018 10.98 14.40 10.80 12.42 103,400 +0.54(+4.55%)
Oct 02, 2018 13.68 15.30 10.62 11.88 276,566 -6.48(-35.29%)
Oct 01, 2018 10.44 18.90 10.44 18.36 474,764 +8.28(+82.14%)
Sep 28, 2018 9.900 10.26 9.540 10.08 15,066 +0.43(+4.48%)
Sep 27, 2018 9.720 10.08 9.540 9.648 6,145 +0.11(+1.13%)
Sep 26, 2018 10.26 10.44 9.360 9.540 17,607 -0.60(-5.91%)
Sep 25, 2018 9.648 12.06 9.272 10.14 94,533 +0.78(+8.33%)
Sep 24, 2018 9.482 9.720 9.090 9.360 9,757 +0.18(+1.96%)
Sep 21, 2018 9.360 9.900 9.180 9.180 29,972 -0.25(-2.63%)
Sep 20, 2018 9.378 9.540 9.342 9.428 4,692 -0.04(-0.42%)
Sep 19, 2018 9.360 9.698 9.000 9.468 8,616 +0.11(+1.15%)
Sep 18, 2018 9.090 9.504 9.090 9.360 7,861 +0.09(+0.97%)
Sep 17, 2018 9.482 9.720 9.270 9.270 6,465 -0.27(-2.83%)
Sep 14, 2018 9.540 9.720 9.180 9.540 10,688 -0.21(-2.12%)
Sep 13, 2018 9.900 10.24 9.540 9.747 14,542 -0.33(-3.30%)
Sep 12, 2018 10.44 10.44 9.900 10.08 16,658 -0.18(-1.75%)
Sep 11, 2018 9.990 10.80 9.900 10.26 36,934 +0.00(+0.00%)
Sep 10, 2018 10.08 10.26 9.900 10.26 6,637 +0.18(+1.79%)
Sep 07, 2018 10.80 10.80 10.08 10.08 9,100 -0.58(-5.49%)
Sep 06, 2018 10.76 10.80 10.26 10.66 9,899 +0.05(+0.44%)
Sep 05, 2018 11.20 11.34 10.48 10.62 8,510 -0.59(-5.25%)
Sep 04, 2018 11.34 11.43 10.98 11.21 10,020 +0.12(+1.07%)
Aug 31, 2018 11.09 11.09 11.09 0 -0.07(-0.65%)
Aug 30, 2018 11.16 11.43 11.00 11.16 10,778 +0.16(+1.44%)
Aug 29, 2018 11.16 11.25 10.62 11.00 8,360 +0.20(+1.87%)
Aug 28, 2018 10.80 11.34 10.44 10.80 12,889 -0.00(-0.02%)
Aug 27, 2018 10.37 10.98 10.28 10.80 18,100 +0.36(+3.47%)
Aug 24, 2018 10.62 10.80 10.44 10.44 9,055 -0.04(-0.43%)
Aug 23, 2018 10.26 10.98 10.08 10.48 5,595 +0.04(+0.41%)
Aug 22, 2018 11.70 11.70 10.26 10.44 31,463 -0.72(-6.44%)
Aug 21, 2018 10.26 11.70 10.26 11.16 50,540 +0.66(+6.29%)
Aug 20, 2018 10.62 10.62 10.12 10.50 12,007 +0.15(+1.44%)
Aug 17, 2018 10.35 10.80 9.900 10.35 19,583 -0.45(-4.15%)
Aug 16, 2018 10.80 11.13 10.33 10.80 11,066 -0.00(-0.02%)
Aug 15, 2018 11.16 11.16 10.80 10.80 7,034 -0.39(-3.47%)
Aug 14, 2018 10.91 11.52 10.91 11.19 11,377 +0.21(+1.90%)
Aug 13, 2018 11.88 12.06 10.80 10.98 30,629 -0.90(-7.58%)
Aug 10, 2018 12.06 12.24 11.70 11.88 15,094 -0.54(-4.35%)
Aug 09, 2018 11.88 12.42 11.70 12.42 13,091 +0.36(+2.99%)
Aug 08, 2018 12.42 12.96 11.70 12.06 38,158 -0.36(-2.90%)
Aug 07, 2018 13.14 13.50 12.42 12.42 47,828 -1.07(-7.90%)
Aug 06, 2018 13.50 14.20 12.96 13.49 49,090 -0.01(-0.11%)
Aug 03, 2018 13.68 14.58 12.96 13.50 68,888 +0.18(+1.35%)
Aug 02, 2018 12.06 16.02 11.88 13.32 230,560 +1.08(+8.82%)
Aug 01, 2018 13.50 14.04 11.88 12.24 103,189 -2.70(-18.07%)
Jul 31, 2018 21.60 23.04 13.32 14.94 1,448,611 +0.23(+1.59%)
Jul 30, 2018 10.69 14.76 10.48 14.71 278,250 +4.27(+40.86%)
Jul 27, 2018 10.98 10.98 10.26 10.44 14,577 -0.52(-4.78%)
Jul 26, 2018 11.34 11.41 10.29 10.96 32,958 -0.18(-1.63%)
Jul 25, 2018 10.25 11.53 10.19 11.15 36,434 +0.78(+7.50%)
Jul 24, 2018 10.62 10.18 10.37 9,507 +0.06(+0.63%)
Jul 23, 2018 10.44 10.59 10.12 10.30 14,379 -0.29(-2.72%)
Jul 20, 2018 10.71 10.71 10.08 10.59 11,469 +0.29(+2.81%)
Jul 19, 2018 10.62 10.26 10.30 8,187 -0.14(-1.33%)
Jul 18, 2018 10.62 10.62 10.10 10.44 12,304 +0.01(+0.11%)
Jul 17, 2018 10.54 10.80 10.26 10.43 8,994 -0.19(-1.79%)
Jul 16, 2018 10.80 11.16 10.26 10.62 15,449 -0.23(-2.11%)
Jul 13, 2018 10.30 10.98 9.902 10.85 13,636 +0.49(+4.75%)
Jul 12, 2018 10.10 10.63 9.932 10.36 7,790 +0.28(+2.73%)
Jul 11, 2018 10.78 11.52 9.902 10.08 25,784 -0.39(-3.73%)
Jul 10, 2018 10.04 10.98 9.902 10.47 36,721 +0.44(+4.42%)
Jul 09, 2018 10.08 10.08 9.902 10.03 5,714 +0.17(+1.70%)
Jul 06, 2018 9.990 10.26 9.630 9.860 7,280 -0.22(-2.18%)
Jul 05, 2018 10.02 10.26 9.810 10.08 11,711 +0.36(+3.70%)
Jul 03, 2018 9.720 9.720 9.720 0 -0.39(-3.85%)
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.