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 )

1.230 -0.015 (-1.20%)
Streaming Delayed Price Updated: 3:52 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 (%)
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%)
Nov 01, 2023 0.7500 0.7500 0.7419 0.7419 2,000 -0.01(-0.96%)
Oct 31, 2023 0.7662 0.7750 0.7491 0.7491 13,340 -0.02(-2.59%)
Oct 30, 2023 0.7800 0.7800 0.7690 0.7690 5,400 +0.01(+1.85%)
Oct 26, 2023 0.7550 0 -0.00(-0.04%)
Oct 25, 2023 0.7712 0.7726 0.7550 0.7553 12,300 -0.02(-2.24%)
Oct 24, 2023 0.7900 0.8000 0.7666 0.7726 17,500 -0.01(-1.83%)
Oct 23, 2023 0.7950 0.7950 0.7870 0.7870 6,000 -0.00(-0.38%)
Oct 20, 2023 0.7900 0.8075 0.7834 0.7900 3,300 -0.01(-1.25%)
Oct 19, 2023 0.8076 0.8076 0.7755 0.8000 13,800 +0.01(+0.63%)
Oct 18, 2023 0.8001 0.8001 0.7950 0.7950 7,050 -0.01(-1.24%)
Oct 17, 2023 0.8100 0.8100 0.7970 0.8050 9,900 -0.01(-1.83%)
Oct 16, 2023 0.8100 0.8200 0.8100 0.8200 3,000 +0.01(+0.61%)
Oct 13, 2023 0.7847 0.8150 0.7845 0.8150 7,000 +0.01(+1.24%)
Oct 12, 2023 0.8100 0.8100 0.8036 0.8050 4,000 +0.01(+0.63%)
Oct 11, 2023 0.8031 0.8085 0.7901 0.8000 20,400 +0.01(+0.67%)
Oct 10, 2023 0.7900 0.8050 0.7887 0.7947 13,700 +0.04(+5.96%)
Oct 09, 2023 0.7800 0.7900 0.7400 0.7500 5,850 -0.04(-5.06%)
Oct 06, 2023 0.7500 0.7980 0.7500 0.7900 20,500 +0.04(+5.33%)
Oct 05, 2023 0.7500 0.7500 0.7500 0.7500 4,000 -0.01(-1.70%)
Oct 04, 2023 0.7630 0.7630 0.7630 0.7630 2,100 -0.01(-1.71%)
Oct 03, 2023 0.8900 0.8900 0.7680 0.7763 25,600 -0.11(-12.78%)
Oct 02, 2023 0.8100 0.9500 0.8000 0.8900 95,925 +0.08(+9.88%)
Sep 29, 2023 0.8633 0.8700 0.8100 0.8100 24,600 -0.06(-7.11%)
Sep 28, 2023 0.8800 0.8800 0.8720 0.8720 3,422 -0.00(-0.09%)
Sep 27, 2023 0.9000 0.9048 0.8548 0.8728 41,900 -0.02(-1.93%)
Sep 26, 2023 0.9146 0.9146 0.8687 0.8900 59,600 -0.01(-1.65%)
Sep 25, 2023 1.000 0.9449 0.9000 0.9049 64,767 -0.07(-7.19%)
Sep 22, 2023 1.100 1.100 0.9749 0.9750 39,400 -0.12(-11.27%)
Sep 21, 2023 1.123 1.123 1.070 1.099 66,900 -0.03(-2.75%)
Sep 20, 2023 1.134 1.134 1.110 1.130 20,800 +0.00(+0.00%)
Sep 19, 2023 1.140 1.140 1.110 1.130 49,100 +0.01(+0.89%)
Sep 18, 2023 1.110 1.140 1.103 1.120 82,310 +0.01(+0.90%)
Sep 15, 2023 1.160 1.160 1.100 1.110 8,600 -0.03(-3.06%)
Sep 14, 2023 1.160 1.165 1.145 1.145 7,300 -0.00(-0.43%)
Sep 13, 2023 1.190 1.190 1.150 1.150 24,040 -0.03(-2.54%)
Sep 12, 2023 1.140 1.180 1.140 1.180 98,600 +0.05(+4.42%)
Sep 11, 2023 1.115 1.160 1.100 1.130 51,100 -0.00(-0.26%)
Sep 08, 2023 1.170 1.170 1.130 1.133 19,700 -0.01(-0.61%)
Sep 07, 2023 1.170 1.180 1.126 1.140 14,200 -0.03(-2.56%)
Sep 06, 2023 1.170 1.180 1.160 1.170 8,075 +0.01(+0.86%)
Sep 05, 2023 1.190 1.190 1.150 1.160 19,200 +0.00(+0.00%)
Sep 01, 2023 1.160 1.160 1.130 1.160 21,700 -0.07(-5.31%)
Aug 31, 2023 1.190 1.225 1.145 1.225 34,900 +0.04(+3.80%)
Aug 30, 2023 1.174 1.190 1.174 1.180 5,290 +0.00(+0.01%)
Aug 29, 2023 1.190 1.195 1.170 1.180 14,750 -0.01(-0.84%)
Aug 28, 2023 1.170 1.190 1.160 1.190 15,600 +0.02(+1.80%)
Aug 25, 2023 1.220 1.225 1.169 1.169 16,700 -0.06(-4.96%)
Aug 24, 2023 1.230 1.230 1.230 1.230 2,500 -0.01(-0.40%)
Aug 23, 2023 1.245 1.245 1.230 1.235 15,501 -0.02(-1.59%)
Aug 22, 2023 1.252 1.260 1.240 1.255 9,400 +0.00(+0.40%)
Aug 21, 2023 1.300 1.300 1.240 1.250 18,800 -0.07(-5.30%)
Aug 18, 2023 1.340 1.385 1.320 1.320 21,978 -0.06(-4.35%)
Aug 17, 2023 1.420 1.420 1.380 1.380 14,500 -0.04(-2.82%)
Aug 16, 2023 1.485 1.485 1.420 1.420 7,100 -0.05(-3.39%)
Aug 15, 2023 1.480 1.491 1.460 1.470 9,800 -0.02(-1.34%)
Aug 14, 2023 1.510 1.510 1.470 1.490 20,500 -0.03(-1.97%)
Aug 11, 2023 1.520 1.530 1.515 1.520 23,900 +0.00(+0.07%)
Aug 10, 2023 1.510 1.519 1.510 1.519 8,500 -0.02(-1.36%)
Aug 09, 2023 1.575 1.575 1.540 1.540 14,500 -0.03(-1.91%)
Aug 08, 2023 1.570 1.570 1.560 1.570 5,000 -0.01(-0.95%)
Aug 04, 2023 1.585 0 -0.01(-0.31%)
Aug 03, 2023 1.550 1.590 1.550 1.590 11,675 +0.05(+3.24%)
Aug 02, 2023 1.550 1.550 1.540 1.540 4,952 +0.00(+0.01%)
Aug 01, 2023 1.550 1.560 1.540 1.540 5,000 -0.03(-1.91%)
Jul 31, 2023 1.600 1.605 1.570 1.570 11,900 -0.01(-0.95%)
Jul 28, 2023 1.590 1.590 1.585 1.585 2,000 +0.00(+0.32%)
Jul 27, 2023 1.610 1.610 1.580 1.580 7,500 -0.01(-0.63%)
Jul 26, 2023 1.590 1.590 1.590 1.590 600 +0.01(+0.32%)
Jul 25, 2023 1.610 1.610 1.585 1.585 21,000 +0.00(+0.32%)
Jul 24, 2023 1.600 1.600 1.570 1.580 7,900 -0.02(-1.25%)
Jul 21, 2023 1.600 1.600 1.590 1.600 8,100 +0.00(+0.29%)
Jul 20, 2023 1.605 1.605 1.595 1.595 7,112 -0.01(-0.91%)
Jul 19, 2023 1.610 1.610 1.600 1.610 3,824 -0.00(-0.01%)
Jul 18, 2023 1.600 1.640 1.600 1.610 17,900 +0.03(+1.90%)
Jul 17, 2023 1.572 1.590 1.572 1.580 4,000 +0.01(+0.64%)
Jul 14, 2023 1.592 1.592 1.570 1.570 6,800 -0.02(-1.26%)
Jul 13, 2023 1.590 1.590 1.550 1.590 6,488 +0.01(+0.63%)
Jul 12, 2023 1.580 1.590 1.580 1.580 1,700 +0.02(+1.28%)
Jul 10, 2023 1.560 0 -0.01(-0.64%)
Jul 07, 2023 1.580 1.580 1.565 1.570 11,500 +0.01(+0.64%)
Jul 06, 2023 1.580 1.580 1.550 1.560 16,400 -0.04(-2.50%)
Jul 05, 2023 1.510 1.600 1.492 1.600 41,100 +0.11(+7.38%)
Jun 30, 2023 1.490 0 -0.05(-3.25%)
Jun 29, 2023 1.590 1.596 1.520 1.540 29,500 -0.13(-7.80%)
Jun 28, 2023 1.710 1.710 1.670 1.670 3,100 -0.06(-3.45%)
Jun 27, 2023 1.660 1.810 1.650 1.730 40,407 +0.11(+6.79%)
Jun 26, 2023 1.500 1.620 1.500 1.620 41,005 +0.12(+8.00%)
Jun 23, 2023 1.500 1.510 1.495 1.500 18,400 +0.00(+0.00%)
Jun 22, 2023 1.500 1.510 1.490 1.500 29,200 +0.00(+0.00%)
Jun 21, 2023 1.490 1.500 1.490 1.500 24,900 +0.00(+0.33%)
Jun 20, 2023 1.510 1.510 1.490 1.495 23,500 -0.00(-0.33%)
Jun 16, 2023 1.500 1.501 1.490 1.500 41,400 -0.01(-0.66%)
Jun 15, 2023 1.481 1.510 1.481 1.510 67,400 -0.05(-3.21%)
May 08, 2023 1.540 1.580 1.540 1.560 33,246 -0.01(-0.64%)
May 05, 2023 1.510 1.570 1.510 1.570 29,500 +0.06(+3.97%)
May 04, 2023 1.485 1.510 1.475 1.510 150,400 +0.04(+2.72%)
May 03, 2023 1.500 1.505 1.460 1.470 95,200 -0.03(-1.67%)
May 02, 2023 1.514 1.515 1.460 1.495 53,376 -0.02(-1.19%)
May 01, 2023 1.500 1.545 1.500 1.513 67,541 -0.01(-0.46%)
Apr 28, 2023 1.531 1.531 1.480 1.520 43,700 -0.01(-0.65%)
Apr 27, 2023 1.533 1.540 1.533 1.530 35,500 +0.01(+0.66%)
Apr 26, 2023 1.540 1.540 1.520 1.520 19,900 -0.01(-0.65%)
Apr 25, 2023 1.547 1.547 1.530 1.530 11,212 -0.02(-1.29%)
Apr 21, 2023 1.550 0 -0.02(-1.59%)
Apr 20, 2023 1.575 1.575 1.570 1.575 4,000 +0.00(+0.32%)
Apr 19, 2023 1.580 1.580 1.560 1.570 6,340 -0.02(-1.26%)
Apr 18, 2023 1.630 1.630 1.580 1.590 19,975 -0.01(-0.63%)
Apr 17, 2023 1.600 1.600 1.590 1.600 13,700 +0.00(+0.00%)
Apr 14, 2023 1.604 1.610 1.593 1.600 38,976 +0.00(+0.00%)
Apr 13, 2023 1.600 1.610 1.580 1.600 253,500 +0.02(+1.27%)
Apr 12, 2023 1.593 1.593 1.580 1.580 5,000 -0.02(-1.25%)
Apr 11, 2023 1.610 1.610 1.600 1.600 38,700 +0.01(+0.31%)
Apr 10, 2023 1.600 1.605 1.595 1.595 20,500 +0.00(+0.31%)
Apr 06, 2023 1.650 1.650 1.590 1.590 46,287 -0.04(-2.45%)
Apr 05, 2023 1.650 1.652 1.610 1.630 28,400 -0.05(-2.98%)
Apr 04, 2023 1.680 1.682 1.650 1.680 19,600 +0.01(+0.60%)
Apr 03, 2023 1.670 1.670 1.670 1.670 2,900 -0.01(-0.60%)
Mar 31, 2023 1.670 1.690 1.670 1.680 13,262 +0.01(+0.60%)
Mar 30, 2023 1.620 1.670 1.620 1.670 55,538 +0.07(+4.37%)
Mar 29, 2023 1.600 1.600 1.600 1.600 200 +0.02(+1.27%)
Mar 27, 2023 1.580 0 +0.00(+0.00%)
Mar 24, 2023 1.580 1.580 1.580 1.580 1,000 +0.02(+1.28%)
Mar 23, 2023 1.560 1.560 1.560 1.560 2,100 +0.02(+1.30%)
Mar 22, 2023 1.560 1.580 1.540 1.540 12,600 +0.04(+2.46%)
Mar 21, 2023 1.540 1.545 1.500 1.503 19,500 -0.07(-4.27%)
Mar 20, 2023 1.540 1.570 1.540 1.570 21,882 +0.05(+3.02%)
Mar 17, 2023 1.540 1.545 1.506 1.524 20,500 -0.03(-1.99%)
Mar 16, 2023 1.580 1.595 1.540 1.555 15,000 +0.04(+2.98%)
Mar 15, 2023 1.580 1.580 1.473 1.510 11,150 -0.12(-7.25%)
Mar 14, 2023 1.647 1.647 1.628 1.628 8,850 -0.02(-1.18%)
Mar 13, 2023 1.647 1.647 1.647 1.647 3,658 -0.04(-2.51%)
Mar 09, 2023 1.690 0 -0.05(-2.87%)
Mar 07, 2023 1.740 0 -0.02(-1.14%)
Mar 06, 2023 1.870 1.870 1.760 1.760 67,900 -0.12(-6.63%)
Mar 03, 2023 1.760 1.900 1.760 1.885 25,950 +0.24(+14.24%)
Mar 02, 2023 1.655 1.670 1.650 1.650 8,200 +0.05(+2.87%)
Mar 01, 2023 1.595 1.604 1.595 1.604 1,000 +0.02(+1.52%)
Feb 28, 2023 1.580 1.580 1.580 1.580 2,500 -0.07(-4.24%)
Feb 27, 2023 1.650 1.650 1.650 1.650 1,000 +0.09(+5.76%)
Feb 22, 2023 1.560 0 -0.14(-8.22%)
Feb 21, 2023 1.720 1.720 1.690 1.700 4,500 -0.14(-7.61%)
Feb 17, 2023 1.840 1.840 1.840 1.840 500 -0.06(-3.16%)
Feb 16, 2023 1.900 1.900 1.900 1.900 1,000 +0.02(+1.06%)
Feb 15, 2023 1.892 1.892 1.880 1.880 3,100 -0.06(-2.84%)
Feb 14, 2023 1.935 1.935 1.935 1.935 300 -0.06(-3.25%)
Feb 07, 2023 2.000 0 +0.03(+1.52%)
Feb 06, 2023 1.990 2.000 1.970 1.970 3,000 -0.03(-1.50%)
Feb 03, 2023 2.020 2.024 2.000 2.000 7,047 +0.00(+0.00%)
Feb 02, 2023 2.000 2.000 2.000 2.000 4,200 -0.07(-3.38%)
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.