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 (%)
May 29, 2020 13.90 15.00 11.94 12.60 5,494,200 -6.61(-34.41%)
May 28, 2020 8.820 22.00 7.420 19.21 83,619,608 +15.26(+386.33%)
May 27, 2020 3.870 3.970 3.670 3.950 5,005 -0.01(-0.25%)
May 26, 2020 3.980 3.980 3.811 3.960 6,747 +0.13(+3.39%)
May 22, 2020 3.820 3.861 3.730 3.830 9,200 +0.05(+1.32%)
May 21, 2020 3.860 3.860 3.760 3.780 3,860 +0.00(+0.00%)
May 20, 2020 3.780 3.796 3.710 3.780 6,284 -0.02(-0.53%)
May 19, 2020 3.790 3.820 3.700 3.800 4,303 +0.07(+1.88%)
May 18, 2020 3.690 3.790 3.690 3.730 13,649 -0.04(-1.06%)
May 15, 2020 3.840 3.840 3.630 3.770 8,300 -0.09(-2.33%)
May 14, 2020 3.750 3.869 3.510 3.860 11,965 +0.11(+2.93%)
May 13, 2020 4.020 4.020 3.680 3.750 10,070 -0.21(-5.30%)
May 12, 2020 3.880 3.970 3.820 3.960 12,957 -0.02(-0.50%)
May 11, 2020 4.000 4.000 3.799 3.980 5,518 +0.00(+0.00%)
May 08, 2020 3.980 3.980 3.780 3.980 15,000 +0.01(+0.25%)
May 07, 2020 4.190 4.190 3.764 3.970 10,756 +0.08(+2.06%)
May 06, 2020 3.890 3.930 3.720 3.890 16,746 +0.10(+2.64%)
May 05, 2020 3.960 3.960 3.730 3.790 10,996 +0.07(+1.88%)
May 04, 2020 3.590 3.720 3.530 3.720 14,484 +0.19(+5.38%)
May 01, 2020 3.550 3.668 3.200 3.530 7,100 -0.13(-3.55%)
Apr 30, 2020 3.780 4.260 3.660 3.660 41,924 -0.03(-0.81%)
Apr 29, 2020 3.460 3.780 3.460 3.690 13,602 +0.23(+6.65%)
Apr 28, 2020 3.879 3.879 3.260 3.460 60,868 -0.39(-10.13%)
Apr 27, 2020 3.890 4.020 3.700 3.850 11,939 -0.13(-3.26%)
Apr 24, 2020 4.140 4.250 3.900 3.980 10,600 -0.15(-3.64%)
Apr 23, 2020 3.990 4.130 3.860 4.130 8,799 +0.31(+8.12%)
Apr 22, 2020 4.220 4.220 3.710 3.820 23,212 -0.16(-4.02%)
Apr 21, 2020 4.120 4.420 3.800 3.980 20,914 -0.30(-7.01%)
Apr 20, 2020 4.610 4.665 4.100 4.280 25,770 -0.31(-6.75%)
Apr 17, 2020 5.350 5.350 4.255 4.590 58,500 -0.27(-5.56%)
Apr 16, 2020 4.550 5.450 4.450 4.860 117,884 +0.54(+12.50%)
Apr 15, 2020 3.870 4.500 3.780 4.320 92,902 +0.58(+15.51%)
Apr 14, 2020 3.500 3.900 3.500 3.740 33,397 +0.35(+10.44%)
Apr 13, 2020 3.230 3.460 3.032 3.386 27,872 +0.39(+12.88%)
Apr 09, 2020 3.030 3.258 2.950 3.000 38,800 +0.12(+4.17%)
Apr 08, 2020 2.900 2.900 2.761 2.880 7,695 +0.12(+4.35%)
Apr 07, 2020 2.840 2.854 2.630 2.760 15,016 -0.08(-2.65%)
Apr 06, 2020 2.880 3.020 2.820 2.835 24,127 -0.00(-0.18%)
Apr 03, 2020 2.800 2.870 2.800 2.840 10,800 +0.02(+0.71%)
Apr 02, 2020 2.730 2.820 2.665 2.820 3,529 +0.13(+4.83%)
Apr 01, 2020 2.720 2.840 2.610 2.690 10,944 -0.10(-3.58%)
Mar 31, 2020 2.730 2.850 2.705 2.790 9,379 +0.11(+4.14%)
Mar 30, 2020 2.600 2.780 2.520 2.679 3,682 +0.05(+1.86%)
Mar 27, 2020 2.710 2.785 2.550 2.630 7,100 -0.09(-3.31%)
Mar 26, 2020 2.700 2.740 2.614 2.720 13,268 +0.17(+6.67%)
Mar 25, 2020 2.650 2.901 2.523 2.550 23,289 -0.05(-1.92%)
Mar 24, 2020 2.650 2.750 2.510 2.600 7,335 +0.06(+2.36%)
Mar 23, 2020 2.640 2.640 2.510 2.540 6,260 -0.06(-2.31%)
Mar 20, 2020 2.660 2.695 2.600 2.600 7,800 +0.02(+0.68%)
Mar 19, 2020 2.210 2.582 2.210 2.582 11,386 +0.26(+11.31%)
Mar 18, 2020 2.500 2.589 2.300 2.320 12,533 -0.18(-7.20%)
Mar 17, 2020 2.700 2.700 2.460 2.500 10,179 +0.05(+2.04%)
Mar 16, 2020 2.710 2.710 2.450 2.450 27,838 -0.25(-9.26%)
Mar 13, 2020 3.000 3.137 2.700 2.700 43,800 -0.31(-10.30%)
Mar 12, 2020 3.120 3.130 3.000 3.010 41,761 -0.18(-5.64%)
Mar 11, 2020 3.210 3.420 3.120 3.190 11,091 -0.12(-3.48%)
Mar 10, 2020 3.450 3.457 3.150 3.305 20,017 -0.08(-2.51%)
Mar 09, 2020 4.000 4.000 3.380 3.390 32,060 -0.41(-10.79%)
Mar 06, 2020 4.030 4.030 3.688 3.800 36,700 +0.13(+3.54%)
Mar 05, 2020 3.800 3.800 3.670 3.670 8,985 -0.16(-4.18%)
Mar 04, 2020 3.890 3.890 3.700 3.830 25,635 +0.13(+3.51%)
Mar 03, 2020 3.790 3.790 3.400 3.700 23,620 -0.14(-3.65%)
Mar 02, 2020 3.830 3.900 3.510 3.840 37,778 +0.10(+2.67%)
Feb 28, 2020 3.260 3.740 3.260 3.740 73,300 +0.48(+14.72%)
Feb 27, 2020 3.550 3.550 3.110 3.260 131,414 -0.87(-21.07%)
Feb 26, 2020 4.210 4.360 4.080 4.130 22,238 -0.01(-0.24%)
Feb 25, 2020 4.505 4.505 4.140 4.140 19,865 -0.22(-5.05%)
Feb 24, 2020 4.150 4.490 4.070 4.360 32,731 +0.10(+2.35%)
Feb 21, 2020 4.800 4.800 3.934 4.260 181,100 -0.64(-13.06%)
Feb 20, 2020 5.210 5.210 4.800 4.900 62,686 -0.30(-5.77%)
Feb 19, 2020 5.550 5.550 4.920 5.200 86,075 -0.15(-2.80%)
Feb 18, 2020 5.460 5.520 5.350 5.350 14,745 -0.18(-3.25%)
Feb 14, 2020 5.450 5.530 5.450 5.530 4,300 +0.05(+0.91%)
Feb 13, 2020 5.360 5.500 5.350 5.480 10,746 -0.01(-0.18%)
Feb 12, 2020 5.550 5.550 5.370 5.490 17,972 +0.14(+2.62%)
Feb 11, 2020 5.450 5.733 5.270 5.350 11,848 -0.17(-3.08%)
Feb 10, 2020 5.650 5.790 5.500 5.520 18,372 -0.15(-2.65%)
Feb 07, 2020 5.550 5.790 5.480 5.670 26,800 +0.12(+2.16%)
Feb 06, 2020 5.710 5.710 5.401 5.550 7,179 -0.09(-1.60%)
Feb 05, 2020 5.741 5.741 5.470 5.640 24,189 +0.02(+0.36%)
Feb 04, 2020 5.770 5.830 5.520 5.620 19,936 -0.11(-1.92%)
Feb 03, 2020 5.260 5.940 5.140 5.730 150,041 +0.49(+9.31%)
Jan 31, 2020 5.260 5.270 5.000 5.242 26,600 -0.03(-0.53%)
Jan 30, 2020 5.450 5.500 5.260 5.270 15,840 -0.23(-4.18%)
Jan 29, 2020 5.540 5.664 5.499 5.500 4,841 -0.05(-0.90%)
Jan 28, 2020 5.400 5.570 5.400 5.550 5,415 +0.14(+2.59%)
Jan 27, 2020 5.390 5.800 5.390 5.410 47,197 -0.21(-3.74%)
Jan 24, 2020 5.720 5.720 5.590 5.620 10,500 +0.00(+0.00%)
Jan 23, 2020 5.820 5.826 5.620 5.620 12,553 -0.20(-3.44%)
Jan 22, 2020 5.940 5.940 5.700 5.820 20,270 -0.04(-0.68%)
Jan 21, 2020 5.780 5.960 5.720 5.860 61,412 +0.14(+2.45%)
Jan 17, 2020 5.510 5.790 5.490 5.720 46,800 +0.22(+4.00%)
Jan 16, 2020 5.790 5.800 5.470 5.500 31,986 -0.23(-4.01%)
Jan 15, 2020 6.000 6.100 5.700 5.730 40,026 -0.22(-3.70%)
Jan 14, 2020 6.150 6.340 5.850 5.950 42,633 -0.16(-2.62%)
Jan 13, 2020 6.310 6.387 5.910 6.110 50,317 -0.20(-3.17%)
Jan 10, 2020 6.470 6.470 6.080 6.310 38,500 -0.11(-1.64%)
Jan 09, 2020 6.150 6.510 6.050 6.415 71,743 +0.34(+5.68%)
Jan 08, 2020 5.730 6.440 5.730 6.070 256,045 +0.40(+7.05%)
Jan 07, 2020 5.620 5.770 5.620 5.670 12,136 +0.04(+0.71%)
Jan 06, 2020 5.570 5.800 5.480 5.630 33,809 +0.07(+1.26%)
Jan 03, 2020 5.569 5.710 5.522 5.560 11,200 -0.12(-2.11%)
Jan 02, 2020 5.880 5.990 5.641 5.680 35,407 -0.03(-0.54%)
Dec 31, 2019 5.700 5.770 5.530 5.711 38,200 +0.06(+1.07%)
Dec 30, 2019 5.620 5.770 5.500 5.650 28,767 -0.03(-0.53%)
Dec 27, 2019 5.700 5.870 5.480 5.680 35,200 -0.01(-0.18%)
Dec 26, 2019 6.047 6.047 5.670 5.690 46,533 -0.22(-3.72%)
Dec 24, 2019 6.020 6.200 5.890 5.910 38,100 -0.05(-0.84%)
Dec 23, 2019 5.830 6.250 5.640 5.960 208,269 +0.21(+3.65%)
Dec 20, 2019 5.590 5.750 5.460 5.750 105,700 +0.26(+4.74%)
Dec 19, 2019 5.530 5.650 5.410 5.490 39,661 -0.04(-0.72%)
Dec 18, 2019 5.690 5.900 5.530 5.530 122,445 -0.17(-2.98%)
Dec 17, 2019 5.390 5.700 5.290 5.700 59,622 +0.25(+4.59%)
Dec 16, 2019 5.260 5.450 5.200 5.450 43,217 +0.15(+2.83%)
Dec 13, 2019 5.270 5.521 5.230 5.300 67,000 -0.05(-0.93%)
Dec 12, 2019 5.290 5.500 5.250 5.350 65,991 -0.04(-0.74%)
Dec 11, 2019 5.270 5.450 5.220 5.390 65,578 +0.05(+0.94%)
Dec 10, 2019 5.350 5.550 5.240 5.340 56,656 +0.00(+0.00%)
Dec 09, 2019 5.350 5.600 5.240 5.340 38,742 +0.04(+0.75%)
Dec 06, 2019 5.450 5.750 5.300 5.300 34,100 -0.12(-2.21%)
Dec 05, 2019 5.380 5.500 5.250 5.420 36,342 +0.09(+1.69%)
Dec 04, 2019 5.550 5.660 5.310 5.330 24,908 -0.14(-2.56%)
Dec 03, 2019 5.250 5.510 5.250 5.470 10,633 -0.13(-2.32%)
Dec 02, 2019 5.530 5.660 5.500 5.600 9,160 +0.00(+0.00%)
Nov 29, 2019 5.670 5.750 5.450 5.600 28,600 +0.03(+0.47%)
Nov 27, 2019 5.340 5.990 5.336 5.574 151,800 +0.18(+3.41%)
Nov 26, 2019 5.420 5.480 5.220 5.390 14,505 -0.03(-0.55%)
Nov 25, 2019 5.230 5.420 5.180 5.420 51,531 +0.31(+6.07%)
Nov 22, 2019 5.180 5.250 5.110 5.110 5,500 -0.06(-1.16%)
Nov 21, 2019 5.210 5.320 5.140 5.170 16,057 -0.08(-1.52%)
Nov 20, 2019 5.250 5.300 5.128 5.250 14,898 +0.06(+1.16%)
Nov 19, 2019 5.270 5.290 5.170 5.190 9,216 -0.09(-1.70%)
Nov 18, 2019 5.354 5.354 5.110 5.280 12,991 +0.17(+3.33%)
Nov 15, 2019 5.160 5.325 5.060 5.110 57,100 +0.03(+0.69%)
Nov 14, 2019 5.200 5.200 5.031 5.075 11,646 -0.07(-1.45%)
Nov 13, 2019 5.080 5.230 5.020 5.150 42,475 -0.01(-0.19%)
Nov 12, 2019 5.100 5.390 5.070 5.160 49,558 +0.06(+1.18%)
Nov 11, 2019 5.260 5.430 5.100 5.100 30,076 +0.00(+0.00%)
Nov 08, 2019 5.300 5.470 5.099 5.100 87,100 -0.11(-2.11%)
Nov 07, 2019 5.350 6.000 5.180 5.210 237,769 +0.15(+2.96%)
Nov 06, 2019 5.220 5.470 5.050 5.060 37,236 -0.14(-2.69%)
Nov 05, 2019 5.090 6.000 5.090 5.200 211,460 +0.06(+1.17%)
Nov 04, 2019 5.170 5.240 5.090 5.140 8,815 +0.02(+0.39%)
Nov 01, 2019 5.260 5.260 5.080 5.120 9,600 +0.17(+3.43%)
Oct 31, 2019 5.190 5.290 4.950 4.950 22,977 -0.33(-6.25%)
Oct 30, 2019 5.310 5.320 5.150 5.280 11,778 +0.07(+1.34%)
Oct 29, 2019 5.160 5.440 5.140 5.210 23,558 +0.07(+1.36%)
Oct 28, 2019 5.460 5.550 5.140 5.140 31,857 -0.19(-3.56%)
Oct 25, 2019 5.420 5.420 5.135 5.330 17,200 +0.03(+0.57%)
Oct 24, 2019 5.620 5.640 5.210 5.300 31,249 -0.27(-4.85%)
Oct 23, 2019 5.230 5.570 5.210 5.570 51,482 +0.27(+5.09%)
Oct 22, 2019 5.200 5.350 5.150 5.300 11,481 -0.09(-1.67%)
Oct 21, 2019 5.380 5.420 5.220 5.390 9,465 +0.03(+0.56%)
Oct 18, 2019 5.330 5.479 5.260 5.360 8,900 +0.04(+0.75%)
Oct 17, 2019 5.350 5.650 5.300 5.320 21,937 +0.00(+0.00%)
Oct 16, 2019 5.120 5.650 5.050 5.320 54,693 +0.26(+5.14%)
Oct 15, 2019 5.140 5.740 5.060 5.060 54,436 +0.05(+1.00%)
Oct 14, 2019 5.197 5.197 5.010 5.010 21,507 -0.13(-2.53%)
Oct 11, 2019 5.300 5.420 5.110 5.140 19,600 -0.16(-3.02%)
Oct 10, 2019 5.080 5.300 4.990 5.300 35,002 +0.21(+4.13%)
Oct 09, 2019 5.150 5.280 5.050 5.090 28,418 -0.23(-4.32%)
Oct 08, 2019 5.035 5.370 5.035 5.320 6,216 -0.07(-1.30%)
Oct 07, 2019 5.240 5.390 5.050 5.390 15,439 +0.27(+5.27%)
Oct 04, 2019 5.230 5.600 5.020 5.120 57,000 -0.22(-4.12%)
Oct 03, 2019 5.040 5.340 4.902 5.340 47,449 +0.28(+5.53%)
Oct 02, 2019 5.190 5.327 5.060 5.060 19,332 -0.30(-5.60%)
Oct 01, 2019 5.086 5.500 5.086 5.360 10,850 +0.01(+0.19%)
Sep 30, 2019 5.350 5.410 5.150 5.350 19,864 -0.01(-0.19%)
Sep 27, 2019 5.510 5.510 5.196 5.360 11,900 +0.07(+1.32%)
Sep 26, 2019 5.603 5.603 5.240 5.290 17,840 -0.11(-2.04%)
Sep 25, 2019 5.450 5.520 5.370 5.400 11,937 -0.10(-1.82%)
Sep 24, 2019 5.630 5.660 5.410 5.500 38,787 -0.17(-3.00%)
Sep 23, 2019 5.520 5.724 5.410 5.670 56,763 +0.04(+0.71%)
Sep 20, 2019 5.640 5.780 5.510 5.630 41,600 -0.11(-1.92%)
Sep 19, 2019 5.770 5.830 5.510 5.740 62,450 -0.05(-0.86%)
Sep 18, 2019 5.910 6.130 5.650 5.790 76,367 -0.14(-2.36%)
Sep 17, 2019 6.120 6.400 5.930 5.930 67,078 -0.50(-7.78%)
Sep 16, 2019 6.060 6.470 6.010 6.430 55,485 +0.35(+5.76%)
Sep 13, 2019 6.144 6.290 5.950 6.080 44,300 -0.10(-1.62%)
Sep 12, 2019 6.060 6.300 5.810 6.180 180,745 -0.27(-4.19%)
Sep 11, 2019 7.000 7.440 6.160 6.450 2,259,757 +0.75(+13.16%)
Sep 10, 2019 5.580 5.790 5.410 5.700 63,528 +0.13(+2.33%)
Sep 09, 2019 5.280 5.650 5.230 5.570 37,974 +0.21(+3.92%)
Sep 06, 2019 5.210 5.440 5.200 5.360 17,300 +0.14(+2.68%)
Sep 05, 2019 5.350 5.440 5.190 5.220 39,559 -0.13(-2.43%)
Sep 04, 2019 5.300 5.530 5.230 5.350 16,915 +0.09(+1.71%)
Sep 03, 2019 5.503 5.802 5.200 5.260 40,380 -0.36(-6.41%)
Aug 30, 2019 5.580 5.820 5.390 5.620 32,400 -0.06(-1.06%)
Aug 29, 2019 5.370 5.750 5.330 5.680 62,459 +0.46(+8.81%)
Aug 28, 2019 5.310 5.460 5.150 5.220 24,858 -0.08(-1.51%)
Aug 27, 2019 5.520 5.520 5.230 5.300 24,016 -0.29(-5.19%)
Aug 26, 2019 5.400 5.670 5.250 5.590 30,414 +0.10(+1.82%)
Aug 23, 2019 5.820 5.880 5.367 5.490 90,100 -0.36(-6.15%)
Aug 22, 2019 5.350 5.890 5.060 5.850 156,417 +0.50(+9.35%)
Aug 21, 2019 5.090 5.380 4.960 5.350 102,655 +0.40(+8.08%)
Aug 20, 2019 5.280 5.310 4.890 4.950 88,293 -0.30(-5.71%)
Aug 19, 2019 5.630 5.690 5.250 5.250 55,663 -0.39(-6.91%)
Aug 16, 2019 5.605 6.290 5.380 5.640 231,000 +0.09(+1.62%)
Aug 15, 2019 5.742 5.765 5.550 5.550 26,692 -0.12(-2.12%)
Aug 14, 2019 5.890 6.036 5.640 5.670 40,209 -0.44(-7.20%)
Aug 13, 2019 5.920 6.130 5.800 6.110 26,737 +0.23(+3.91%)
Aug 12, 2019 6.080 6.130 5.860 5.880 29,507 -0.26(-4.23%)
Aug 09, 2019 6.080 6.140 5.820 6.140 9,200 +0.14(+2.33%)
Aug 08, 2019 6.140 6.370 5.800 6.000 28,514 -0.14(-2.28%)
Aug 07, 2019 6.150 6.330 6.000 6.140 28,333 +0.08(+1.32%)
Aug 06, 2019 6.530 6.530 6.000 6.060 20,205 -0.48(-7.34%)
Aug 05, 2019 6.200 6.620 6.057 6.540 50,998 +0.42(+6.86%)
Aug 02, 2019 6.790 6.790 6.000 6.120 51,400 -0.23(-3.62%)
Aug 01, 2019 6.900 6.920 6.180 6.350 59,600 -0.50(-7.30%)
Jul 31, 2019 6.800 6.957 6.600 6.850 34,146 -0.03(-0.44%)
Jul 30, 2019 6.640 6.880 6.600 6.880 30,802 +0.27(+4.08%)
Jul 29, 2019 6.951 6.951 6.600 6.610 43,078 -0.19(-2.79%)
Jul 26, 2019 6.910 6.950 6.760 6.800 12,400 -0.18(-2.58%)
Jul 25, 2019 6.880 7.010 6.670 6.980 49,491 +0.07(+1.01%)
Jul 24, 2019 6.840 6.950 6.720 6.910 16,031 +0.07(+1.02%)
Jul 23, 2019 7.050 7.170 6.790 6.840 58,865 -0.30(-4.20%)
Jul 22, 2019 6.850 7.140 6.790 7.140 55,863 +0.24(+3.48%)
Jul 19, 2019 6.980 7.166 6.900 6.900 20,500 -0.02(-0.29%)
Jul 18, 2019 7.150 7.270 6.866 6.920 17,842 -0.28(-3.89%)
Jul 17, 2019 7.260 7.340 6.880 7.200 77,788 +0.00(+0.00%)
Jul 16, 2019 6.900 7.500 6.820 7.200 223,176 +0.24(+3.45%)
Jul 15, 2019 6.850 6.960 6.700 6.960 22,002 +0.12(+1.75%)
Jul 12, 2019 6.920 7.040 6.830 6.840 49,300 -0.03(-0.44%)
Jul 11, 2019 6.950 7.100 6.850 6.870 100,497 -0.03(-0.43%)
Jul 10, 2019 6.900 7.100 6.820 6.900 13,735 +0.04(+0.58%)
Jul 09, 2019 6.750 6.970 6.656 6.860 20,546 +0.07(+1.03%)
Jul 08, 2019 6.940 7.070 6.630 6.790 45,638 -0.15(-2.16%)
Jul 05, 2019 7.050 7.320 6.900 6.940 66,000 -0.04(-0.57%)
Jul 03, 2019 7.150 7.150 6.880 6.980 29,600 -0.12(-1.69%)
Jul 02, 2019 7.060 7.660 6.870 7.100 82,125 -0.02(-0.28%)
Jul 01, 2019 7.320 7.560 7.000 7.120 94,867 -0.20(-2.73%)
Jun 28, 2019 7.200 7.380 6.850 7.320 277,700 +0.25(+3.54%)
Jun 27, 2019 6.810 7.350 6.810 7.070 53,226 +0.26(+3.82%)
Jun 26, 2019 7.270 7.765 6.790 6.810 123,304 -0.61(-8.22%)
Jun 25, 2019 6.720 7.710 6.720 7.420 463,760 +0.75(+11.24%)
Jun 24, 2019 6.460 6.810 6.460 6.670 83,023 +0.21(+3.25%)
Jun 21, 2019 6.300 6.570 6.300 6.460 63,500 +0.13(+2.05%)
Jun 20, 2019 6.390 6.630 6.170 6.330 190,503 +0.20(+3.26%)
Jun 19, 2019 6.180 6.980 6.070 6.130 238,683 -0.11(-1.76%)
Jun 18, 2019 6.430 6.740 6.100 6.240 105,929 -0.16(-2.50%)
Jun 17, 2019 6.530 7.083 6.400 6.400 69,995 -0.09(-1.39%)
Jun 14, 2019 6.680 6.680 6.250 6.490 71,000 -0.19(-2.84%)
Jun 13, 2019 6.330 6.790 6.260 6.680 76,424 +0.34(+5.36%)
Jun 12, 2019 6.580 6.650 6.330 6.340 56,386 -0.31(-4.66%)
Jun 11, 2019 6.530 7.000 6.510 6.650 107,057 +0.13(+1.99%)
Jun 10, 2019 7.260 7.500 6.500 6.520 229,230 -0.78(-10.68%)
Jun 07, 2019 7.600 8.250 7.190 7.300 186,100 -0.30(-3.95%)
Jun 06, 2019 7.140 7.630 7.050 7.600 91,306 +0.39(+5.41%)
Jun 05, 2019 7.230 8.399 7.053 7.210 399,835 -0.09(-1.23%)
Jun 04, 2019 6.920 7.420 6.630 7.300 400,006 -0.06(-0.82%)
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.