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

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: 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, 2004 5.380 5.380 5.230 5.270 75,600 -0.09(-1.68%)
Jun 29, 2004 5.170 5.370 5.170 5.360 145,100 +0.16(+3.08%)
Jun 28, 2004 5.200 5.250 5.120 5.200 82,200 +0.04(+0.78%)
Jun 25, 2004 5.420 5.450 5.160 5.160 105,100 -0.23(-4.27%)
Jun 24, 2004 5.280 5.490 5.270 5.390 109,000 +0.04(+0.75%)
Jun 23, 2004 5.320 5.380 5.280 5.350 83,700 +0.04(+0.75%)
Jun 22, 2004 5.280 5.340 5.170 5.310 142,500 -0.01(-0.19%)
Jun 21, 2004 5.400 5.470 5.250 5.320 75,300 -0.12(-2.21%)
Jun 18, 2004 5.270 5.440 5.200 5.440 175,400 +0.07(+1.30%)
Jun 17, 2004 5.480 5.490 5.250 5.370 115,700 -0.13(-2.36%)
Jun 16, 2004 5.190 5.580 5.190 5.500 154,600 +0.25(+4.76%)
Jun 15, 2004 5.250 5.280 5.160 5.250 181,500 +0.00(+0.00%)
Jun 14, 2004 5.100 5.320 5.090 5.250 136,600 +0.11(+2.14%)
Jun 10, 2004 5.400 5.460 5.090 5.140 183,100 -0.16(-3.02%)
Jun 09, 2004 5.600 5.650 5.280 5.300 176,800 -0.37(-6.53%)
Jun 08, 2004 5.750 5.870 5.620 5.670 83,300 -0.13(-2.24%)
Jun 07, 2004 5.710 5.910 5.710 5.800 165,800 -0.02(-0.34%)
Jun 04, 2004 5.650 5.900 5.650 5.820 116,600 +0.18(+3.19%)
Jun 03, 2004 5.640 5.830 5.600 5.640 83,200 -0.12(-2.08%)
Jun 02, 2004 5.820 5.960 5.670 5.760 136,200 +0.00(+0.00%)
Jun 01, 2004 5.970 6.000 5.650 5.760 217,400 -0.04(-0.69%)
May 28, 2004 6.050 6.070 5.800 5.800 139,000 -0.25(-4.13%)
May 27, 2004 6.200 6.370 5.909 6.050 196,400 -0.02(-0.33%)
May 26, 2004 6.090 6.200 6.060 6.070 114,400 -0.05(-0.82%)
May 25, 2004 5.960 6.120 5.800 6.120 200,300 +0.18(+3.03%)
May 24, 2004 5.820 6.020 5.720 5.940 95,200 +0.13(+2.24%)
May 21, 2004 5.650 5.810 5.640 5.810 79,700 +0.16(+2.83%)
May 20, 2004 5.900 5.950 5.600 5.650 104,100 -0.28(-4.72%)
May 19, 2004 6.010 6.150 5.820 5.930 176,800 -0.12(-1.98%)
May 18, 2004 5.840 6.100 5.810 6.050 110,500 +0.24(+4.13%)
May 17, 2004 6.050 6.050 5.720 5.810 85,600 -0.16(-2.68%)
May 14, 2004 5.940 6.050 5.810 5.970 121,700 -0.06(-1.00%)
May 13, 2004 6.030 6.120 5.930 6.030 196,400 -0.09(-1.47%)
May 12, 2004 6.122 6.180 5.730 6.120 178,700 +0.05(+0.82%)
May 11, 2004 5.980 6.400 5.900 6.070 253,200 +0.14(+2.36%)
May 10, 2004 6.200 6.320 5.850 5.930 197,800 -0.40(-6.32%)
May 07, 2004 6.430 6.750 6.290 6.330 86,200 -0.11(-1.71%)
May 06, 2004 6.590 6.640 6.300 6.440 180,700 -0.28(-4.17%)
May 05, 2004 6.560 6.860 6.480 6.720 127,700 +0.32(+5.00%)
May 04, 2004 6.720 6.800 6.390 6.400 277,800 -0.26(-3.90%)
May 03, 2004 6.620 6.870 6.550 6.660 235,400 -0.03(-0.45%)
Apr 30, 2004 6.870 7.000 6.640 6.690 138,500 -0.07(-1.04%)
Apr 29, 2004 6.740 7.150 6.660 6.760 172,400 -0.07(-1.02%)
Apr 28, 2004 7.450 7.500 6.780 6.830 301,100 -0.74(-9.78%)
Apr 27, 2004 7.750 7.820 7.370 7.570 220,600 -0.22(-2.82%)
Apr 26, 2004 7.000 7.850 6.930 7.790 506,000 +0.79(+11.29%)
Apr 23, 2004 7.010 7.100 6.760 7.000 204,500 -0.03(-0.43%)
Apr 22, 2004 7.110 7.200 6.700 7.030 163,900 -0.11(-1.54%)
Apr 21, 2004 7.140 7.240 6.270 7.140 579,100 +0.04(+0.56%)
Apr 20, 2004 7.190 7.280 7.090 7.100 112,000 -0.06(-0.84%)
Apr 19, 2004 7.110 7.500 7.090 7.160 157,300 +0.07(+0.99%)
Apr 16, 2004 6.820 7.190 6.710 7.090 170,200 +0.21(+3.05%)
Apr 15, 2004 6.650 6.970 6.650 6.880 171,100 -0.06(-0.86%)
Apr 14, 2004 6.890 7.050 6.600 6.940 313,000 -0.02(-0.29%)
Apr 13, 2004 7.410 7.440 6.910 6.960 214,600 -0.46(-6.20%)
Apr 12, 2004 7.330 7.500 7.130 7.420 241,900 +0.23(+3.20%)
Apr 08, 2004 7.720 7.970 7.180 7.190 605,600 -0.52(-6.74%)
Apr 07, 2004 7.100 7.740 6.990 7.710 698,700 +0.67(+9.52%)
Apr 06, 2004 6.660 7.210 6.620 7.040 468,700 +0.36(+5.39%)
Apr 05, 2004 6.870 7.060 6.660 6.680 938,800 -0.22(-3.19%)
Apr 02, 2004 7.400 7.400 6.520 6.900 2,573,900 +1.06(+18.15%)
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.