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

Arch Biopartners Inc (OP: ACHFF )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2024 1.105 1.105 1.100 1.100 2,007 -0.02(-1.79%)
Jan 30, 2024 1.154 1.160 1.120 1.120 11,575 -0.03(-3.03%)
Jan 29, 2024 1.174 1.180 1.155 1.155 8,100 -0.00(-0.43%)
Jan 26, 2024 1.175 1.177 1.160 1.160 14,126 -0.01(-0.85%)
Jan 25, 2024 1.170 1.174 1.160 1.170 3,500 +0.04(+3.54%)
Jan 24, 2024 1.130 1.130 1.120 1.130 7,700 +0.01(+0.89%)
Jan 23, 2024 1.124 1.124 1.110 1.120 7,400 +0.01(+0.90%)
Jan 22, 2024 1.120 1.120 1.105 1.110 20,000 -0.01(-0.89%)
Jan 19, 2024 1.132 1.140 1.120 1.120 9,032 -0.00(-0.18%)
Jan 18, 2024 1.140 1.145 1.122 1.122 26,000 +0.00(+0.18%)
Jan 17, 2024 1.143 1.143 1.108 1.120 15,600 -0.02(-1.62%)
Jan 16, 2024 1.120 1.139 1.120 1.139 10,250 +0.03(+2.48%)
Jan 12, 2024 1.090 1.120 1.090 1.111 12,200 +0.01(+0.54%)
Jan 11, 2024 1.110 1.120 1.080 1.105 2,100 +0.04(+4.25%)
Jan 10, 2024 1.070 1.070 1.040 1.060 9,300 +0.02(+1.92%)
Jan 09, 2024 1.044 1.045 1.020 1.040 25,000 -0.02(-1.89%)
Jan 08, 2024 1.070 1.070 1.042 1.060 15,100 -0.03(-2.76%)
Jan 05, 2024 1.090 1.090 1.090 1.090 2,100 +0.00(+0.01%)
Jan 04, 2024 1.070 1.090 1.061 1.090 16,000 +0.00(+0.00%)
Jan 03, 2024 1.083 1.092 1.080 1.090 4,600 -0.01(-1.09%)
Jan 02, 2024 1.102 1.115 1.102 1.102 2,300 -0.01(-1.30%)
Dec 29, 2023 1.120 1.120 1.109 1.117 8,000 +0.04(+3.37%)
Dec 28, 2023 1.100 1.120 1.080 1.080 20,000 -0.01(-0.91%)
Dec 27, 2023 1.100 1.110 1.089 1.090 12,400 -0.01(-0.91%)
Dec 22, 2023 1.100 0 +0.00(+0.00%)
Dec 21, 2023 1.090 1.120 1.010 1.100 42,003 +0.05(+4.75%)
Dec 20, 2023 1.090 1.090 1.050 1.050 13,100 -0.06(-5.82%)
Dec 19, 2023 1.100 1.115 1.100 1.115 5,000 -0.01(-0.45%)
Dec 18, 2023 1.110 1.120 1.110 1.120 11,600 +0.05(+4.67%)
Dec 14, 2023 1.070 0 +0.01(+0.93%)
Dec 13, 2023 1.060 1.060 1.050 1.060 10,000 -0.02(-1.48%)
Dec 12, 2023 1.070 1.080 1.070 1.076 8,535 +0.01(+0.56%)
Dec 11, 2023 1.030 1.070 1.010 1.070 15,200 +0.03(+2.88%)
Dec 08, 2023 1.060 1.060 1.035 1.040 23,500 -0.03(-2.62%)
Dec 07, 2023 1.100 1.102 1.065 1.068 25,000 -0.04(-3.78%)
Dec 06, 2023 1.110 1.110 1.110 1.110 7,000 +0.00(+0.00%)
Dec 05, 2023 1.120 1.130 1.100 1.110 3,155 +0.01(+0.91%)
Dec 04, 2023 1.090 1.100 1.090 1.100 10,800 +0.01(+0.92%)
Dec 01, 2023 1.118 1.118 1.040 1.090 19,940 +0.05(+4.81%)
Nov 30, 2023 0.9200 1.160 0.9200 1.040 54,800 +0.13(+14.29%)
Nov 29, 2023 0.8500 0.9100 0.8500 0.9100 3,500 +0.08(+9.64%)
Nov 28, 2023 0.8150 0.8300 0.8150 0.8300 6,800 +0.02(+2.55%)
Nov 27, 2023 0.8050 0.8100 0.8050 0.8094 5,225 +0.00(+0.09%)
Nov 24, 2023 0.8087 0.8087 0.8087 0.8087 1,040 +0.02(+2.11%)
Nov 22, 2023 0.8100 0.8100 0.7909 0.7920 18,500 -0.02(-2.82%)
Nov 21, 2023 0.8100 0.8150 0.8100 0.8150 3,000 +0.01(+0.93%)
Nov 20, 2023 0.8100 0.8200 0.8075 0.8075 2,740 -0.01(-0.92%)
Nov 17, 2023 0.8132 0.8200 0.8001 0.8150 9,200 +0.01(+1.54%)
Nov 16, 2023 0.8000 0.8026 0.8000 0.8026 1,000 +0.00(+0.44%)
Nov 15, 2023 0.8100 0.8250 0.7991 0.7991 4,800 -0.02(-2.43%)
Nov 14, 2023 0.7500 0.8254 0.7400 0.8190 12,500 +0.08(+10.68%)
Nov 13, 2023 0.7376 0.7400 0.7340 0.7400 4,500 +0.01(+0.68%)
Nov 10, 2023 0.7250 0.7350 0.7250 0.7350 4,800 +0.01(+1.38%)
Nov 09, 2023 0.7300 0.7300 0.7250 0.7250 6,000 -0.01(-1.36%)
Nov 08, 2023 0.7342 0.7350 0.7300 0.7350 2,700 -0.00(-0.05%)
Nov 07, 2023 0.7400 0.7400 0.7350 0.7354 2,300 -0.00(-0.62%)
Nov 06, 2023 0.7350 0.7400 0.7350 0.7400 1,100 +0.01(+1.93%)
Nov 03, 2023 0.7400 0.7500 0.7250 0.7260 17,200 -0.01(-1.76%)
Nov 02, 2023 0.7307 0.7464 0.7200 0.7390 67,500 -0.00(-0.39%)
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.