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 )

27.00 +0.49 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 24.81 25.10 23.14 23.46 1,046,700 -1.71(-6.78%)
Oct 29, 2020 24.35 25.30 23.73 25.16 654,000 +0.89(+3.67%)
Oct 28, 2020 22.63 24.66 22.42 24.27 963,795 +1.18(+5.09%)
Oct 27, 2020 23.51 23.51 22.35 23.10 601,626 +0.23(+0.99%)
Oct 26, 2020 22.34 23.30 22.27 22.87 419,151 +0.21(+0.94%)
Oct 23, 2020 22.47 22.83 22.18 22.66 378,900 +0.34(+1.54%)
Oct 22, 2020 23.24 23.30 21.84 22.31 1,017,714 -0.95(-4.08%)
Oct 21, 2020 24.51 24.66 23.11 23.26 416,499 -1.18(-4.81%)
Oct 20, 2020 24.09 24.97 24.09 24.44 449,643 +0.40(+1.65%)
Oct 19, 2020 25.10 25.60 23.96 24.04 624,699 -1.16(-4.59%)
Oct 16, 2020 25.50 25.50 24.33 25.20 530,100 +0.05(+0.21%)
Oct 15, 2020 24.29 25.41 23.88 25.15 774,831 +0.44(+1.77%)
Oct 14, 2020 25.15 25.67 24.10 24.71 1,115,115 -1.28(-4.94%)
Oct 13, 2020 25.90 26.52 24.94 25.99 716,328 +0.06(+0.24%)
Oct 12, 2020 25.50 27.56 25.49 25.93 1,892,184 +0.78(+3.10%)
Oct 09, 2020 23.83 25.31 23.67 25.15 1,037,700 +1.55(+6.58%)
Oct 08, 2020 22.50 23.67 22.08 23.60 1,645,731 -0.36(-1.52%)
Oct 07, 2020 23.90 25.06 23.70 23.96 1,062,039 +0.55(+2.36%)
Oct 06, 2020 25.33 25.50 23.39 23.41 1,397,313 -1.90(-7.51%)
Oct 05, 2020 24.64 25.72 24.59 25.31 976,098 +0.97(+4.00%)
Oct 02, 2020 23.84 24.77 23.56 24.33 888,900 -0.79(-3.16%)
Oct 01, 2020 23.51 25.56 23.33 25.13 1,118,334 +2.09(+9.09%)
Sep 30, 2020 23.94 24.32 22.93 23.03 702,234 -0.28(-1.20%)
Sep 29, 2020 22.36 23.35 22.36 23.31 549,540 +0.54(+2.37%)
Sep 28, 2020 22.94 23.32 22.28 22.77 798,138 -0.51(-2.20%)
Sep 25, 2020 23.00 23.36 22.50 23.29 505,500 +0.29(+1.26%)
Sep 24, 2020 22.28 23.37 21.91 23.00 787,026 +0.38(+1.68%)
Sep 23, 2020 23.26 23.58 22.53 22.62 875,004 -0.68(-2.90%)
Sep 22, 2020 24.23 24.23 22.61 23.29 627,633 -0.77(-3.19%)
Sep 21, 2020 23.50 24.25 23.12 24.06 861,009 -0.22(-0.91%)
Sep 18, 2020 24.15 24.50 23.52 24.28 1,126,500 +0.83(+3.54%)
Sep 17, 2020 22.70 23.80 22.22 23.45 1,363,926 -0.26(-1.08%)
Sep 16, 2020 23.98 24.59 23.60 23.71 707,847 -0.08(-0.35%)
Sep 15, 2020 24.01 24.63 23.59 23.79 820,644 +0.20(+0.86%)
Sep 14, 2020 22.53 24.25 21.85 23.59 1,534,335 +1.47(+6.63%)
Sep 11, 2020 21.44 23.37 21.36 22.12 2,983,500 +1.90(+9.40%)
Sep 10, 2020 20.35 20.98 19.77 20.22 1,669,629 +0.19(+0.97%)
Sep 09, 2020 20.00 21.44 19.34 20.03 2,723,085 +0.37(+1.88%)
Sep 08, 2020 23.33 23.33 19.48 19.66 4,992,585 -7.70(-28.15%)
Sep 04, 2020 27.34 27.90 25.33 27.36 1,313,400 -0.65(-2.31%)
Sep 03, 2020 31.00 31.25 27.27 28.00 1,442,769 -3.74(-11.78%)
Sep 02, 2020 30.67 31.96 29.78 31.74 881,406 +1.58(+5.24%)
Sep 01, 2020 29.77 30.22 29.23 30.16 665,748 +0.56(+1.89%)
Aug 31, 2020 30.71 31.09 29.17 29.60 805,917 -1.06(-3.46%)
Aug 28, 2020 30.23 30.80 30.00 30.66 753,900 +0.38(+1.27%)
Aug 27, 2020 32.02 32.02 30.00 30.28 1,090,938 -1.74(-5.42%)
Aug 26, 2020 32.64 32.95 31.61 32.02 505,524 -0.62(-1.90%)
Aug 25, 2020 31.67 32.65 31.55 32.64 623,169 +0.85(+2.69%)
Aug 24, 2020 32.67 32.99 31.28 31.78 676,326 -0.27(-0.85%)
Aug 21, 2020 32.14 32.30 31.66 32.06 719,100 -0.40(-1.23%)
Aug 20, 2020 33.13 33.13 31.81 32.46 917,805 -0.74(-2.23%)
Aug 19, 2020 34.69 34.69 32.67 33.20 1,246,995 -1.75(-5.01%)
Aug 18, 2020 35.63 35.67 34.17 34.95 734,409 -0.60(-1.69%)
Aug 17, 2020 35.48 35.98 34.46 35.55 848,232 +0.68(+1.94%)
Aug 14, 2020 35.09 35.66 34.37 34.87 519,300 -0.05(-0.15%)
Aug 13, 2020 35.37 36.00 34.35 34.92 467,640 -0.21(-0.60%)
Aug 12, 2020 32.96 35.30 32.17 35.13 910,701 +2.38(+7.26%)
Aug 11, 2020 32.53 33.96 32.33 32.76 937,722 -0.64(-1.92%)
Aug 10, 2020 34.38 35.26 32.02 33.40 1,117,509 -0.58(-1.70%)
Aug 07, 2020 36.66 36.85 33.26 33.97 1,847,400 -3.46(-9.24%)
Aug 06, 2020 34.93 37.96 34.55 37.43 1,314,093 +1.45(+4.03%)
Aug 05, 2020 36.35 37.33 34.40 35.98 1,392,891 +0.10(+0.27%)
Aug 04, 2020 35.76 36.67 35.20 35.88 1,901,421 +0.03(+0.09%)
Aug 03, 2020 32.93 36.19 32.83 35.85 1,654,314 +3.87(+12.10%)
Jul 31, 2020 31.00 32.20 30.59 31.98 1,239,900 +1.22(+3.97%)
Jul 30, 2020 29.64 30.93 28.85 30.76 575,454 +1.00(+3.36%)
Jul 29, 2020 28.27 29.89 27.90 29.76 678,180 +1.34(+4.70%)
Jul 28, 2020 28.07 29.30 27.91 28.42 521,325 +0.33(+1.16%)
Jul 27, 2020 29.10 30.37 27.75 28.10 1,624,110 -0.24(-0.86%)
Jul 24, 2020 28.38 28.74 26.20 28.34 1,325,100 -0.91(-3.10%)
Jul 23, 2020 29.74 31.16 28.94 29.25 1,262,502 -0.39(-1.33%)
Jul 22, 2020 29.00 30.02 28.63 29.64 811,149 +0.39(+1.34%)
Jul 21, 2020 29.06 29.82 28.04 29.25 1,042,164 +0.48(+1.66%)
Jul 20, 2020 26.38 29.00 26.35 28.77 1,315,314 +2.43(+9.24%)
Jul 17, 2020 26.35 26.65 25.75 26.34 1,197,600 +0.80(+3.13%)
Jul 16, 2020 25.07 26.44 24.77 25.54 2,427,702 -2.43(-8.68%)
Jul 15, 2020 29.72 29.74 26.79 27.96 3,170,880 -2.29(-7.57%)
Jul 14, 2020 27.87 30.46 27.58 30.25 2,368,533 +2.41(+8.67%)
Jul 13, 2020 27.71 29.89 27.37 27.84 2,403,255 +0.63(+2.32%)
Jul 10, 2020 28.65 28.80 26.61 27.21 2,532,000 -1.49(-5.19%)
Jul 09, 2020 27.70 29.11 27.44 28.70 1,930,026 +1.37(+5.00%)
Jul 08, 2020 26.72 27.55 25.95 27.33 1,578,420 +2.81(+11.47%)
Jul 07, 2020 26.46 26.56 24.25 24.52 2,291,064 -2.43(-9.01%)
Jul 06, 2020 23.62 27.93 23.59 26.95 4,419,381 +4.98(+22.69%)
Jul 02, 2020 21.32 22.74 21.16 21.96 2,438,700 +1.75(+8.64%)
Jul 01, 2020 20.92 22.16 19.74 20.22 1,238,052 -0.57(-2.74%)
Jun 30, 2020 19.50 20.96 19.07 20.79 1,309,149 +1.45(+7.52%)
Jun 29, 2020 20.41 20.41 18.74 19.33 1,129,632 -0.89(-4.40%)
Jun 26, 2020 21.13 21.17 19.87 20.22 680,400 -0.84(-4.00%)
Jun 25, 2020 21.18 21.29 20.39 21.07 771,165 -0.12(-0.57%)
Jun 24, 2020 20.53 21.30 20.01 21.19 1,099,716 +0.57(+2.78%)
Jun 23, 2020 19.78 21.66 19.78 20.61 1,656,744 +1.41(+7.36%)
Jun 22, 2020 19.70 19.84 19.06 19.20 1,280,058 -0.94(-4.68%)
Jun 19, 2020 20.76 21.44 19.98 20.14 920,700 -0.24(-1.19%)
Jun 18, 2020 20.40 21.46 19.93 20.39 898,884 -0.07(-0.36%)
Jun 17, 2020 19.78 21.47 19.67 20.46 1,352,646 +0.68(+3.46%)
Jun 16, 2020 19.91 20.16 19.22 19.78 922,587 +0.28(+1.42%)
Jun 15, 2020 17.95 19.73 17.74 19.50 1,373,391 +0.72(+3.82%)
Jun 12, 2020 18.87 19.58 17.94 18.78 1,093,800 +0.33(+1.81%)
Jun 11, 2020 18.79 19.40 18.21 18.45 1,448,937 -1.00(-5.16%)
Jun 10, 2020 19.46 19.68 18.60 19.45 1,288,953 +0.30(+1.57%)
Jun 09, 2020 18.75 19.91 18.55 19.15 1,137,462 +0.21(+1.13%)
Jun 08, 2020 20.66 20.70 18.52 18.94 2,597,433 -1.87(-9.00%)
Jun 05, 2020 21.63 22.47 20.52 20.81 1,371,300 -0.89(-4.09%)
Jun 04, 2020 21.70 21.77 20.91 21.70 732,084 +0.01(+0.03%)
Jun 03, 2020 20.43 21.96 20.43 21.69 1,286,529 +1.39(+6.85%)
Jun 02, 2020 21.31 21.46 19.83 20.30 1,453,275 -1.00(-4.68%)
Jun 01, 2020 20.00 22.32 20.00 21.30 1,787,337 +1.37(+6.87%)
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%)
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.