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 )

3.470 +0.100 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 2.210 2.250 2.140 2.150 283,225 -0.06(-2.71%)
Dec 30, 2021 2.200 2.270 2.200 2.210 186,595 +0.01(+0.45%)
Dec 29, 2021 2.240 2.250 2.145 2.200 329,681 -0.03(-1.35%)
Dec 28, 2021 2.350 2.440 2.210 2.230 242,005 -0.12(-5.11%)
Dec 27, 2021 2.440 2.441 2.340 2.350 215,787 -0.11(-4.47%)
Dec 23, 2021 2.440 2.470 2.370 2.460 253,063 +0.04(+1.65%)
Dec 22, 2021 2.310 2.480 2.300 2.420 544,352 +0.09(+3.86%)
Dec 21, 2021 2.330 2.401 2.300 2.330 472,556 +0.00(+0.00%)
Dec 20, 2021 2.300 2.350 2.245 2.330 174,692 -0.04(-1.69%)
Dec 17, 2021 2.260 2.390 2.245 2.370 301,985 +0.08(+3.49%)
Dec 16, 2021 2.310 2.370 2.270 2.290 164,095 -0.02(-0.87%)
Dec 15, 2021 2.300 2.349 2.245 2.310 198,497 +0.02(+0.87%)
Dec 14, 2021 2.340 2.350 2.250 2.290 169,504 -0.01(-0.43%)
Dec 13, 2021 2.310 2.360 2.230 2.300 129,047 -0.03(-1.29%)
Dec 10, 2021 2.390 2.390 2.290 2.330 69,155 -0.04(-1.69%)
Dec 09, 2021 2.320 2.400 2.320 2.370 170,199 +0.03(+1.28%)
Dec 08, 2021 2.310 2.390 2.300 2.340 245,933 +0.03(+1.30%)
Dec 07, 2021 2.280 2.350 2.270 2.310 317,414 +0.04(+1.54%)
Dec 06, 2021 2.240 2.300 2.170 2.275 197,055 +0.02(+1.11%)
Dec 03, 2021 2.280 2.328 2.180 2.250 611,475 +0.00(+0.00%)
Dec 02, 2021 2.320 2.350 2.230 2.250 437,294 -0.02(-0.88%)
Dec 01, 2021 2.420 2.420 2.250 2.270 597,551 -0.10(-4.02%)
Nov 30, 2021 2.410 2.425 2.383 2.365 238,267 -0.06(-2.67%)
Nov 29, 2021 2.600 2.600 2.380 2.430 429,800 -0.18(-6.90%)
Nov 26, 2021 2.380 2.640 2.353 2.610 526,979 +0.20(+8.30%)
Nov 24, 2021 2.404 2.502 2.320 2.410 583,663 +0.11(+4.78%)
Nov 23, 2021 2.250 2.360 2.170 2.300 554,378 +0.07(+3.14%)
Nov 22, 2021 2.350 2.390 2.190 2.230 535,823 -0.13(-5.51%)
Nov 19, 2021 2.300 2.420 2.250 2.360 424,852 +0.07(+3.06%)
Nov 18, 2021 2.430 2.310 2.285 2.290 252,400 -0.16(-6.53%)
Nov 17, 2021 2.420 2.490 2.410 2.450 106,893 +0.02(+0.82%)
Nov 16, 2021 2.440 2.460 2.410 2.430 93,858 -0.01(-0.41%)
Nov 15, 2021 2.460 2.481 2.410 2.440 107,201 -0.03(-1.21%)
Nov 12, 2021 2.410 2.480 2.410 2.470 96,617 +0.05(+2.07%)
Nov 11, 2021 2.490 2.550 2.390 2.420 180,410 -0.17(-6.56%)
Nov 10, 2021 2.600 2.590 260,433 -0.01(-0.38%)
Nov 09, 2021 2.660 2.670 2.600 2.600 172,666 -0.08(-2.99%)
Nov 08, 2021 2.620 2.694 2.610 2.680 306,043 +0.05(+1.90%)
Nov 05, 2021 2.630 2.660 2.590 2.630 221,375 +0.00(+0.00%)
Nov 04, 2021 2.620 2.660 2.590 2.630 159,211 -0.01(-0.38%)
Nov 03, 2021 2.650 2.670 2.600 2.640 341,890 -0.01(-0.38%)
Nov 02, 2021 2.700 2.700 2.609 2.650 341,082 -0.05(-1.85%)
Nov 01, 2021 2.630 2.730 2.630 2.700 687,564 -0.04(-1.46%)
Oct 29, 2021 2.870 2.950 2.590 2.740 7,818,590 +0.12(+4.58%)
Oct 28, 2021 2.570 2.660 2.560 2.620 5,954,808 +0.02(+0.77%)
Oct 27, 2021 2.680 2.680 2.580 2.600 112,563 -0.09(-3.35%)
Oct 26, 2021 2.690 2.690 72,448 -0.01(-0.37%)
Oct 25, 2021 2.660 2.725 2.620 2.700 130,928 +0.03(+1.12%)
Oct 22, 2021 2.750 2.760 2.650 2.670 97,115 -0.10(-3.61%)
Oct 21, 2021 2.760 2.790 2.730 2.770 68,332 +0.01(+0.36%)
Oct 20, 2021 2.740 2.799 2.730 2.760 56,192 +0.02(+0.73%)
Oct 19, 2021 2.750 2.770 2.720 2.740 53,849 +0.01(+0.37%)
Oct 18, 2021 2.760 2.830 2.700 2.730 65,320 -0.06(-2.15%)
Oct 15, 2021 2.840 2.850 2.770 2.790 78,365 -0.04(-1.41%)
Oct 14, 2021 2.860 2.890 2.820 2.830 109,209 -0.04(-1.39%)
Oct 13, 2021 2.790 2.910 2.730 2.870 188,031 +0.12(+4.36%)
Oct 12, 2021 2.690 2.760 2.650 2.750 131,654 +0.06(+2.23%)
Oct 11, 2021 2.680 2.740 2.680 2.690 63,678 -0.02(-0.74%)
Oct 08, 2021 2.785 2.785 2.680 2.710 136,625 -0.04(-1.45%)
Oct 07, 2021 2.780 2.850 2.710 2.750 143,409 -0.02(-0.72%)
Oct 06, 2021 2.780 2.840 2.720 2.770 141,280 -0.04(-1.42%)
Oct 05, 2021 2.890 2.900 2.780 2.810 140,382 -0.05(-1.75%)
Oct 04, 2021 2.950 2.954 2.830 2.860 75,087 -0.11(-3.70%)
Oct 01, 2021 2.940 2.980 2.900 2.970 103,343 +0.01(+0.34%)
Sep 30, 2021 2.830 2.980 2.812 2.960 164,380 +0.15(+5.34%)
Sep 29, 2021 2.920 2.930 2.810 2.810 54,972 -0.08(-2.77%)
Sep 28, 2021 2.970 2.980 2.850 2.890 127,713 -0.08(-2.69%)
Sep 27, 2021 2.970 3.000 2.950 2.970 64,686 -0.01(-0.34%)
Sep 24, 2021 3.020 3.030 2.960 2.980 75,787 -0.04(-1.32%)
Sep 23, 2021 3.020 3.030 2.970 3.020 51,847 +0.00(+0.17%)
Sep 22, 2021 3.010 3.030 2.970 3.015 65,822 -0.00(-0.17%)
Sep 21, 2021 3.000 3.050 2.960 3.020 90,439 +0.03(+1.00%)
Sep 20, 2021 3.050 3.080 2.970 2.990 156,969 -0.11(-3.55%)
Sep 17, 2021 3.040 3.110 2.970 3.100 130,096 +0.05(+1.64%)
Sep 16, 2021 3.030 3.050 2.940 3.050 98,549 +0.03(+0.99%)
Sep 15, 2021 2.950 3.020 2.940 3.020 88,459 +0.08(+2.55%)
Sep 14, 2021 3.030 3.048 2.940 2.945 133,202 -0.06(-2.16%)
Sep 13, 2021 3.070 3.080 2.990 3.010 124,274 -0.04(-1.31%)
Sep 10, 2021 3.050 3.100 2.990 3.050 115,882 -0.02(-0.65%)
Sep 09, 2021 3.000 3.120 2.970 3.070 88,622 +0.04(+1.32%)
Sep 08, 2021 3.080 3.080 2.930 3.030 113,304 -0.05(-1.62%)
Sep 07, 2021 3.100 3.167 2.980 3.080 139,595 -0.02(-0.65%)
Sep 03, 2021 3.110 3.170 3.060 3.100 114,248 -0.02(-0.64%)
Sep 02, 2021 3.050 3.130 3.000 3.120 143,464 +0.06(+1.96%)
Sep 01, 2021 3.100 3.100 3.050 3.060 27,502 -0.03(-0.97%)
Aug 31, 2021 3.030 3.100 3.016 3.090 93,459 +0.04(+1.31%)
Aug 30, 2021 3.090 3.090 3.000 3.050 38,512 +0.00(+0.00%)
Aug 27, 2021 3.070 3.110 3.036 3.050 52,228 -0.03(-0.97%)
Aug 26, 2021 3.060 3.100 3.011 3.080 74,885 -0.02(-0.65%)
Aug 25, 2021 3.050 3.110 3.020 3.100 64,244 +0.05(+1.64%)
Aug 24, 2021 2.940 3.050 2.910 3.050 92,627 +0.10(+3.39%)
Aug 23, 2021 2.860 2.950 2.860 2.950 79,311 +0.09(+3.15%)
Aug 20, 2021 2.830 2.920 2.770 2.860 90,156 +0.07(+2.51%)
Aug 19, 2021 2.800 2.880 2.790 2.790 144,030 -0.08(-2.79%)
Aug 18, 2021 2.860 2.940 2.800 2.870 72,741 -0.01(-0.35%)
Aug 17, 2021 2.770 2.910 2.730 2.880 151,434 +0.11(+3.97%)
Aug 16, 2021 2.900 2.920 2.770 2.770 271,213 -0.15(-5.14%)
Aug 13, 2021 2.970 3.000 2.900 2.920 150,087 -0.07(-2.34%)
Aug 12, 2021 3.020 3.020 2.980 2.990 98,307 -0.05(-1.64%)
Aug 11, 2021 3.060 3.060 3.010 3.040 73,097 -0.02(-0.65%)
Aug 10, 2021 3.100 3.126 3.010 3.060 209,073 +0.00(+0.00%)
Aug 09, 2021 3.050 3.120 3.030 3.060 192,741 -0.05(-1.61%)
Aug 06, 2021 3.100 3.127 2.980 3.110 161,294 +0.01(+0.32%)
Aug 05, 2021 2.990 3.101 2.910 3.100 172,308 +0.16(+5.44%)
Aug 04, 2021 3.010 3.031 2.910 2.940 418,406 -0.08(-2.65%)
Aug 03, 2021 3.160 3.240 2.950 3.020 399,857 -0.17(-5.33%)
Aug 02, 2021 3.130 3.239 3.060 3.190 293,037 +0.03(+0.95%)
Jul 30, 2021 3.330 3.340 3.080 3.160 834,992 -0.25(-7.33%)
Jul 29, 2021 3.100 3.840 3.080 3.410 6,187,594 +0.37(+12.17%)
Jul 28, 2021 2.980 3.150 2.980 3.040 197,961 +0.06(+2.01%)
Jul 27, 2021 2.970 3.091 2.920 2.980 318,073 +0.01(+0.34%)
Jul 26, 2021 2.990 3.027 2.930 2.970 80,531 +0.00(+0.00%)
Jul 23, 2021 3.150 3.170 2.950 2.970 92,125 -0.15(-4.81%)
Jul 22, 2021 3.200 3.200 3.080 3.120 100,471 -0.08(-2.50%)
Jul 21, 2021 3.050 3.220 2.950 3.200 343,317 +0.21(+7.02%)
Jul 20, 2021 2.930 3.100 2.910 2.990 173,373 +0.11(+3.82%)
Jul 19, 2021 2.810 2.890 2.720 2.880 266,256 -0.02(-0.69%)
Jul 16, 2021 3.000 3.015 2.900 2.900 172,782 -0.09(-3.01%)
Jul 15, 2021 3.110 3.136 2.960 2.990 325,242 -0.13(-4.17%)
Jul 14, 2021 3.190 3.210 3.060 3.120 230,035 -0.05(-1.58%)
Jul 13, 2021 3.360 3.420 3.150 3.170 717,466 -0.52(-14.09%)
Jul 12, 2021 3.730 3.750 3.600 3.690 171,116 +0.01(+0.27%)
Jul 09, 2021 3.550 3.703 3.530 3.680 366,468 +0.20(+5.75%)
Jul 08, 2021 3.600 3.655 3.410 3.480 429,932 -0.26(-6.95%)
Jul 07, 2021 3.480 3.750 3.310 3.740 1,167,263 +0.32(+9.36%)
Jul 06, 2021 3.550 3.560 3.380 3.420 164,067 -0.05(-1.44%)
Jul 02, 2021 3.460 3.490 3.400 3.470 81,164 +0.02(+0.58%)
Jul 01, 2021 3.500 3.550 3.400 3.450 86,455 -0.04(-1.15%)
Jun 30, 2021 3.520 3.530 3.450 3.490 92,318 -0.01(-0.29%)
Jun 29, 2021 3.560 3.590 3.440 3.500 172,919 -0.08(-2.23%)
Jun 28, 2021 3.630 3.650 3.497 3.580 157,215 -0.04(-1.10%)
Jun 25, 2021 3.530 3.620 3.528 3.620 156,499 +0.08(+2.26%)
Jun 24, 2021 3.580 3.580 3.520 3.540 84,975 +0.01(+0.28%)
Jun 23, 2021 3.390 3.540 3.360 3.530 137,775 +0.14(+4.13%)
Jun 22, 2021 3.430 3.450 3.360 3.390 141,986 -0.06(-1.74%)
Jun 21, 2021 3.610 3.650 3.440 3.450 209,659 -0.16(-4.43%)
Jun 18, 2021 3.640 3.700 3.600 3.610 211,282 -0.05(-1.37%)
Jun 17, 2021 3.710 3.750 3.610 3.660 114,715 -0.05(-1.35%)
Jun 16, 2021 3.730 3.780 3.640 3.710 138,235 -0.05(-1.33%)
Jun 15, 2021 3.810 3.890 3.700 3.760 307,923 -0.14(-3.59%)
Jun 14, 2021 3.760 3.900 3.760 3.900 297,444 +0.22(+5.98%)
Jun 11, 2021 3.720 3.720 3.600 3.680 108,626 -0.01(-0.27%)
Jun 10, 2021 3.810 3.810 3.630 3.690 133,886 -0.09(-2.38%)
Jun 09, 2021 3.770 3.870 3.751 3.780 206,244 +0.05(+1.34%)
Jun 08, 2021 3.680 3.750 3.580 3.730 219,545 +0.09(+2.47%)
Jun 07, 2021 3.580 3.700 3.580 3.640 140,989 +0.07(+1.96%)
Jun 04, 2021 3.630 3.720 3.550 3.570 160,551 -0.11(-2.99%)
Jun 03, 2021 3.560 3.720 3.540 3.680 216,867 +0.12(+3.37%)
Jun 02, 2021 3.490 3.590 3.390 3.560 191,391 +0.07(+2.01%)
Jun 01, 2021 3.510 3.530 3.420 3.490 142,004 +0.00(+0.00%)
May 28, 2021 3.470 3.530 3.460 3.490 120,814 +0.05(+1.45%)
May 27, 2021 3.360 3.500 3.350 3.440 165,338 +0.06(+1.78%)
May 26, 2021 3.250 3.390 3.220 3.380 172,743 +0.11(+3.36%)
May 25, 2021 3.250 3.300 3.230 3.270 69,987 +0.01(+0.31%)
May 24, 2021 3.340 3.360 3.200 3.260 124,142 -0.07(-2.10%)
May 21, 2021 3.370 3.380 3.303 3.330 97,386 +0.00(+0.00%)
May 20, 2021 3.340 3.420 3.270 3.330 138,628 -0.01(-0.30%)
May 19, 2021 3.280 3.370 3.240 3.340 84,637 -0.02(-0.60%)
May 18, 2021 3.280 3.410 3.250 3.360 174,282 +0.08(+2.44%)
May 17, 2021 3.200 3.310 3.180 3.280 152,578 +0.05(+1.55%)
May 14, 2021 3.140 3.290 3.100 3.230 248,017 +0.16(+5.21%)
May 13, 2021 3.190 3.270 3.030 3.070 321,897 -0.12(-3.76%)
May 12, 2021 3.170 3.429 3.140 3.190 780,146 +0.07(+2.24%)
May 11, 2021 2.950 3.150 2.920 3.120 621,145 +0.06(+1.96%)
May 10, 2021 3.260 3.290 3.060 3.060 554,081 -0.17(-5.26%)
May 07, 2021 3.140 3.349 3.140 3.230 230,599 +0.14(+4.53%)
May 06, 2021 3.260 3.282 3.050 3.090 458,932 -0.16(-4.92%)
May 05, 2021 3.340 3.370 3.230 3.250 282,409 -0.04(-1.22%)
May 04, 2021 3.290 3.360 3.170 3.290 320,744 -0.07(-2.08%)
May 03, 2021 3.460 3.490 3.360 3.360 287,615 -0.08(-2.33%)
Apr 30, 2021 3.490 3.540 3.420 3.440 182,900 -0.06(-1.71%)
Apr 29, 2021 3.570 3.600 3.470 3.500 237,501 -0.09(-2.51%)
Apr 28, 2021 3.550 3.630 3.510 3.590 301,277 +0.04(+1.13%)
Apr 27, 2021 3.630 3.660 3.520 3.550 376,346 -0.04(-1.11%)
Apr 26, 2021 3.510 3.690 3.490 3.590 817,383 +0.05(+1.41%)
Apr 23, 2021 3.530 3.550 3.460 3.540 165,100 +0.04(+1.14%)
Apr 22, 2021 3.440 3.570 3.420 3.500 229,503 +0.06(+1.74%)
Apr 21, 2021 3.310 3.480 3.260 3.440 394,500 +0.14(+4.24%)
Apr 20, 2021 3.350 3.440 3.280 3.300 292,081 -0.09(-2.65%)
Apr 19, 2021 3.340 3.420 3.260 3.390 309,571 +0.03(+0.89%)
Apr 16, 2021 3.400 3.402 3.220 3.360 434,500 -0.04(-1.18%)
Apr 15, 2021 3.500 3.530 3.350 3.400 422,935 -0.06(-1.73%)
Apr 14, 2021 3.510 3.580 3.440 3.460 366,693 -0.07(-1.98%)
Apr 13, 2021 3.480 3.570 3.480 3.530 317,441 +0.03(+0.86%)
Apr 12, 2021 3.660 3.660 3.460 3.500 304,113 -0.13(-3.58%)
Apr 09, 2021 3.550 3.770 3.541 3.630 372,200 +0.02(+0.55%)
Apr 08, 2021 3.610 3.640 3.480 3.610 228,034 -0.02(-0.55%)
Apr 07, 2021 3.610 3.670 3.550 3.630 198,472 -0.03(-0.82%)
Apr 06, 2021 3.660 3.760 3.590 3.660 202,097 -0.01(-0.27%)
Apr 05, 2021 3.800 3.800 3.590 3.670 209,702 -0.09(-2.39%)
Apr 01, 2021 3.750 3.810 3.665 3.760 295,400 +0.11(+3.01%)
Mar 31, 2021 3.570 3.700 3.550 3.650 205,616 +0.13(+3.69%)
Mar 30, 2021 3.490 3.600 3.370 3.520 279,990 +0.04(+1.15%)
Mar 29, 2021 3.690 3.710 3.470 3.480 420,719 -0.20(-5.43%)
Mar 26, 2021 3.810 3.830 3.620 3.680 402,500 -0.12(-3.16%)
Mar 25, 2021 3.630 3.840 3.600 3.800 376,435 +0.07(+1.88%)
Mar 24, 2021 3.930 3.990 3.700 3.730 731,425 -0.19(-4.85%)
Mar 23, 2021 4.150 4.160 3.920 3.920 728,489 -0.34(-7.98%)
Mar 22, 2021 4.240 4.340 4.190 4.260 797,877 +0.08(+1.91%)
Mar 19, 2021 4.030 4.340 3.920 4.180 1,462,100 +0.12(+2.96%)
Mar 18, 2021 4.090 4.260 4.050 4.060 368,409 -0.09(-2.17%)
Mar 17, 2021 4.110 4.220 3.940 4.150 747,404 -0.06(-1.43%)
Mar 16, 2021 4.320 4.350 4.090 4.210 602,400 -0.10(-2.32%)
Mar 15, 2021 4.300 4.350 4.230 4.310 489,675 +0.04(+0.94%)
Mar 12, 2021 4.240 4.328 4.160 4.270 466,200 -0.04(-0.93%)
Mar 11, 2021 4.160 4.360 4.100 4.310 658,812 +0.19(+4.61%)
Mar 10, 2021 4.110 4.170 4.020 4.120 426,942 +0.06(+1.48%)
Mar 09, 2021 4.040 4.160 3.990 4.060 1,276,574 +0.08(+2.01%)
Mar 08, 2021 4.180 4.190 3.930 3.980 880,001 -0.14(-3.40%)
Mar 05, 2021 4.010 4.150 3.520 4.120 1,937,400 +0.14(+3.52%)
Mar 04, 2021 4.210 4.250 3.810 3.980 1,656,317 -0.29(-6.79%)
Mar 03, 2021 4.530 4.580 4.220 4.270 984,643 -0.25(-5.53%)
Mar 02, 2021 4.410 4.800 4.330 4.520 2,553,275 +0.15(+3.43%)
Mar 01, 2021 4.320 4.460 4.290 4.370 595,448 +0.16(+3.80%)
Feb 26, 2021 4.418 4.418 4.120 4.210 875,900 -0.18(-4.10%)
Feb 25, 2021 4.650 4.650 4.300 4.390 924,155 -0.32(-6.79%)
Feb 24, 2021 4.810 4.870 4.600 4.710 992,028 +0.03(+0.64%)
Feb 23, 2021 4.640 4.720 4.270 4.680 2,825,279 -0.21(-4.29%)
Feb 22, 2021 4.740 5.100 4.630 4.890 3,460,304 +0.14(+2.95%)
Feb 19, 2021 4.670 4.850 4.575 4.750 2,383,800 +0.09(+1.93%)
Feb 18, 2021 4.800 4.900 4.550 4.660 969,360 -0.26(-5.28%)
Feb 17, 2021 5.130 5.140 4.770 4.920 1,254,959 -0.25(-4.84%)
Feb 16, 2021 5.310 5.320 5.040 5.170 1,433,182 -0.01(-0.19%)
Feb 12, 2021 5.320 5.320 5.110 5.180 1,685,100 -0.12(-2.26%)
Feb 11, 2021 5.290 5.500 5.140 5.300 4,948,859 +0.28(+5.58%)
Feb 10, 2021 5.010 5.170 4.720 5.020 2,539,971 +0.05(+1.01%)
Feb 09, 2021 5.010 5.040 4.760 4.970 1,519,019 +0.04(+0.81%)
Feb 08, 2021 4.760 5.170 4.730 4.930 3,400,107 +0.27(+5.79%)
Feb 05, 2021 4.750 4.769 4.570 4.660 1,103,800 +0.00(+0.00%)
Feb 04, 2021 4.600 4.690 4.550 4.660 676,447 +0.12(+2.64%)
Feb 03, 2021 4.480 4.710 4.470 4.540 551,859 +0.11(+2.48%)
Feb 02, 2021 4.570 4.580 4.340 4.430 366,212 -0.09(-1.99%)
Feb 01, 2021 4.280 4.550 4.200 4.520 877,216 +0.32(+7.62%)
Jan 29, 2021 4.240 4.438 4.160 4.200 480,600 +0.02(+0.48%)
Jan 28, 2021 4.210 4.380 4.140 4.180 437,718 -0.05(-1.18%)
Jan 27, 2021 4.260 4.460 4.150 4.230 696,168 -0.28(-6.21%)
Jan 26, 2021 4.510 4.600 4.470 4.510 412,988 +0.03(+0.67%)
Jan 25, 2021 4.660 4.730 4.410 4.480 810,005 -0.18(-3.86%)
Jan 22, 2021 4.690 4.750 4.590 4.660 809,700 +0.01(+0.22%)
Jan 21, 2021 4.630 4.840 4.570 4.650 1,000,097 +0.04(+0.87%)
Jan 20, 2021 4.710 4.740 4.480 4.610 1,010,728 -0.14(-2.95%)
Jan 19, 2021 4.480 4.800 4.430 4.750 1,458,196 +0.30(+6.74%)
Jan 15, 2021 4.460 4.550 4.410 4.450 278,800 -0.03(-0.67%)
Jan 14, 2021 4.600 4.600 4.410 4.480 535,588 -0.07(-1.54%)
Jan 13, 2021 4.380 4.600 4.330 4.550 933,474 +0.24(+5.57%)
Jan 12, 2021 4.310 4.390 4.270 4.310 254,010 +0.02(+0.47%)
Jan 11, 2021 4.200 4.380 4.200 4.290 498,015 +0.07(+1.66%)
Jan 08, 2021 4.260 4.260 4.110 4.220 246,800 +0.05(+1.20%)
Jan 07, 2021 4.160 4.280 4.160 4.170 175,389 +0.04(+0.97%)
Jan 06, 2021 4.250 4.360 4.120 4.130 330,405 -0.13(-3.05%)
Jan 05, 2021 4.130 4.290 4.100 4.260 248,498 +0.10(+2.40%)
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.