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

Achieve Life Sciences Inc (NQ: ACHV )

4.530 -0.170 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 8.390 8.600 8.032 8.436 57,189 +0.04(+0.45%)
Apr 29, 2020 8.800 8.800 8.022 8.398 26,171 +0.05(+0.62%)
Apr 28, 2020 9.000 9.000 8.000 8.346 21,731 +0.29(+3.55%)
Apr 27, 2020 7.800 8.540 7.604 8.060 63,204 +0.46(+6.05%)
Apr 24, 2020 6.800 7.960 6.800 7.600 114,170 +0.70(+10.21%)
Apr 23, 2020 7.400 7.400 6.602 6.896 20,435 -0.17(-2.38%)
Apr 22, 2020 7.400 7.598 6.822 7.064 26,533 -0.13(-1.86%)
Apr 21, 2020 7.800 7.800 6.800 7.198 29,060 -0.40(-5.29%)
Apr 20, 2020 7.000 7.660 7.000 7.600 37,614 +0.60(+8.57%)
Apr 17, 2020 7.000 7.200 6.800 7.000 17,995 +0.20(+2.94%)
Apr 16, 2020 7.000 7.400 6.800 6.800 21,450 -0.40(-5.56%)
Apr 15, 2020 7.000 7.600 6.800 7.200 33,559 +0.20(+2.86%)
Apr 14, 2020 6.800 7.000 6.600 7.000 20,496 +0.20(+2.94%)
Apr 13, 2020 6.400 6.800 6.200 6.800 12,413 +0.36(+5.59%)
Apr 09, 2020 6.680 6.800 6.200 6.440 20,035 -0.17(-2.60%)
Apr 08, 2020 6.566 6.800 6.326 6.612 13,763 +0.01(+0.18%)
Apr 07, 2020 6.600 6.800 6.400 6.600 27,783 +0.00(+0.00%)
Apr 06, 2020 6.200 7.600 6.200 6.600 131,885 +0.28(+4.43%)
Apr 03, 2020 6.250 6.462 6.002 6.320 21,415 +0.07(+1.12%)
Apr 02, 2020 6.400 6.600 6.250 6.250 17,577 -0.12(-1.91%)
Apr 01, 2020 6.516 6.780 6.000 6.372 27,051 -0.17(-2.54%)
Mar 31, 2020 6.164 7.000 6.090 6.538 40,014 +0.34(+5.45%)
Mar 30, 2020 6.200 6.200 6.000 6.200 18,684 -0.08(-1.27%)
Mar 27, 2020 6.000 6.298 5.550 6.280 26,580 +0.42(+7.17%)
Mar 26, 2020 6.386 6.500 5.700 5.860 33,626 -0.14(-2.33%)
Mar 25, 2020 5.800 6.722 5.800 6.000 59,087 +0.20(+3.45%)
Mar 24, 2020 5.800 6.200 5.400 5.800 58,971 +0.02(+0.28%)
Mar 23, 2020 5.940 5.960 5.598 5.784 17,001 -0.20(-3.28%)
Mar 20, 2020 6.000 6.600 5.700 5.980 63,220 -0.02(-0.33%)
Mar 19, 2020 6.200 6.800 5.600 6.000 61,114 -0.03(-0.50%)
Mar 18, 2020 6.000 6.998 5.702 6.030 100,739 +0.62(+11.46%)
Mar 17, 2020 5.500 5.678 5.000 5.410 44,409 +0.81(+17.61%)
Mar 16, 2020 5.600 6.000 4.600 4.600 77,262 -1.58(-25.54%)
Mar 13, 2020 7.200 7.560 6.000 6.178 58,650 -0.83(-11.79%)
Mar 12, 2020 7.400 7.860 6.800 7.004 47,244 -1.32(-15.86%)
Mar 11, 2020 8.800 8.800 7.400 8.324 48,663 -0.28(-3.21%)
Mar 10, 2020 8.600 9.000 8.200 8.600 16,131 +0.00(+0.00%)
Mar 09, 2020 9.200 9.200 8.000 8.600 29,527 -0.80(-8.49%)
Mar 06, 2020 10.00 10.00 9.200 9.398 26,245 -0.40(-4.10%)
Mar 05, 2020 9.800 10.20 9.600 9.800 27,530 -0.20(-2.00%)
Mar 04, 2020 10.00 10.40 9.600 10.00 34,807 -0.07(-0.68%)
Mar 03, 2020 10.80 11.45 9.800 10.07 45,024 -0.53(-5.02%)
Mar 02, 2020 9.800 11.00 9.000 10.60 86,640 +1.00(+10.42%)
Feb 28, 2020 9.000 9.700 8.320 9.600 59,375 +0.28(+2.96%)
Feb 27, 2020 9.444 9.700 8.620 9.324 80,986 -0.48(-4.86%)
Feb 26, 2020 10.60 10.80 9.600 9.800 117,909 -0.60(-5.77%)
Feb 25, 2020 11.20 12.40 10.20 10.40 457,052 +0.44(+4.42%)
Feb 24, 2020 10.00 10.30 9.650 9.960 26,030 -0.04(-0.40%)
Feb 21, 2020 9.640 10.30 9.640 10.00 23,985 +0.06(+0.60%)
Feb 20, 2020 10.22 10.40 9.550 9.940 72,946 -0.28(-2.76%)
Feb 19, 2020 10.30 10.68 10.00 10.22 33,660 -0.21(-1.99%)
Feb 18, 2020 10.58 10.58 10.26 10.43 21,252 -0.15(-1.44%)
Feb 14, 2020 10.40 10.90 10.11 10.58 49,745 +0.18(+1.77%)
Feb 13, 2020 10.30 10.40 10.02 10.40 33,625 -0.10(-0.99%)
Feb 12, 2020 10.60 10.69 10.30 10.50 32,962 -0.07(-0.66%)
Feb 11, 2020 10.45 10.71 10.22 10.57 49,694 +0.12(+1.15%)
Feb 10, 2020 10.62 10.80 10.20 10.45 58,896 -0.35(-3.22%)
Feb 07, 2020 11.26 11.28 10.43 10.80 105,615 -0.80(-6.90%)
Feb 06, 2020 12.20 12.40 11.40 11.60 145,986 -0.40(-3.33%)
Feb 05, 2020 12.20 12.40 11.62 12.00 99,429 +0.00(+0.00%)
Feb 04, 2020 11.60 12.40 11.40 12.00 181,735 +0.52(+4.53%)
Feb 03, 2020 11.59 11.64 11.06 11.48 56,952 +0.25(+2.23%)
Jan 31, 2020 11.06 11.60 11.00 11.23 34,435 +0.21(+1.89%)
Jan 30, 2020 11.60 11.80 11.00 11.02 44,922 -0.44(-3.82%)
Jan 29, 2020 11.50 12.00 11.30 11.46 51,058 +0.26(+2.32%)
Jan 28, 2020 11.20 11.40 11.20 11.20 34,368 -0.10(-0.88%)
Jan 27, 2020 11.04 11.74 11.00 11.30 64,132 -0.02(-0.14%)
Jan 24, 2020 11.60 12.20 11.00 11.32 122,010 -0.48(-4.10%)
Jan 23, 2020 11.80 12.80 11.20 11.80 228,904 -0.20(-1.67%)
Jan 22, 2020 12.20 12.60 11.80 12.00 70,061 -0.26(-2.12%)
Jan 21, 2020 12.60 12.68 11.84 12.26 119,729 -0.50(-3.89%)
Jan 17, 2020 12.60 13.40 12.28 12.76 340,195 +0.76(+6.30%)
Jan 16, 2020 11.20 12.40 11.00 12.00 247,023 +1.00(+9.09%)
Jan 15, 2020 11.36 11.59 10.80 11.00 71,419 -0.47(-4.13%)
Jan 14, 2020 11.80 11.80 11.40 11.47 59,969 +0.07(+0.65%)
Jan 13, 2020 13.20 13.60 10.80 11.40 227,645 -0.90(-7.32%)
Jan 10, 2020 11.44 12.60 11.31 12.30 273,200 +1.10(+9.86%)
Jan 09, 2020 11.40 12.00 11.10 11.20 203,605 -0.00(-0.04%)
Jan 08, 2020 11.20 11.60 10.20 11.20 63,712 +0.20(+1.82%)
Jan 07, 2020 11.60 11.60 10.60 11.00 94,530 -0.60(-5.17%)
Jan 06, 2020 11.20 12.00 11.00 11.60 243,226 +0.47(+4.22%)
Jan 03, 2020 10.40 11.24 10.10 11.13 201,615 +0.73(+7.02%)
Jan 02, 2020 10.60 10.60 10.20 10.40 46,414 -0.20(-1.87%)
Dec 31, 2019 10.40 10.63 10.18 10.60 59,605 +0.20(+1.90%)
Dec 30, 2019 11.00 11.40 10.00 10.40 112,706 -0.30(-2.80%)
Dec 27, 2019 10.64 11.20 10.20 10.70 113,285 +0.16(+1.48%)
Dec 26, 2019 10.00 10.98 9.822 10.54 165,589 +0.60(+6.08%)
Dec 24, 2019 9.812 10.01 9.800 9.940 21,265 +0.07(+0.75%)
Dec 23, 2019 10.40 10.40 9.650 9.866 77,138 +0.22(+2.24%)
Dec 20, 2019 9.980 10.10 9.450 9.650 74,165 -0.41(-4.11%)
Dec 19, 2019 10.20 10.50 9.800 10.06 116,548 -0.38(-3.60%)
Dec 18, 2019 10.40 11.39 9.802 10.44 295,351 +0.69(+7.08%)
Dec 17, 2019 20.00 28.00 9.280 9.750 1,782,450 -5.60(-36.49%)
Dec 16, 2019 16.00 18.40 14.80 15.35 80,955 -2.79(-15.37%)
Dec 13, 2019 16.60 18.58 14.00 18.14 108,300 +4.14(+29.57%)
Dec 12, 2019 16.80 17.40 13.20 14.00 92,168 -3.15(-18.36%)
Dec 11, 2019 17.80 17.80 16.60 17.15 18,636 -0.45(-2.57%)
Dec 10, 2019 19.80 20.00 16.60 17.60 98,382 -3.20(-15.38%)
Dec 09, 2019 23.00 23.40 19.20 20.80 169,418 +2.60(+14.27%)
Dec 06, 2019 19.11 19.11 18.20 18.20 3,275 -1.00(-5.20%)
Dec 05, 2019 18.20 21.00 18.20 19.20 8,244 +1.00(+5.51%)
Dec 04, 2019 17.85 18.96 17.85 18.20 1,983 +0.20(+1.13%)
Dec 03, 2019 17.23 18.00 17.00 17.99 4,243 +0.49(+2.82%)
Dec 02, 2019 17.80 17.97 17.20 17.50 7,957 -0.89(-4.84%)
Nov 29, 2019 20.60 20.60 18.00 18.39 15,235 -0.04(-0.21%)
Nov 27, 2019 18.29 19.00 17.60 18.43 1,565 +0.83(+4.70%)
Nov 26, 2019 18.60 19.20 17.60 17.60 9,116 -0.95(-5.12%)
Nov 25, 2019 18.40 19.64 17.69 18.55 14,904 +1.05(+6.00%)
Nov 22, 2019 17.98 18.20 17.40 17.50 3,360 -0.12(-0.70%)
Nov 21, 2019 19.25 20.20 17.60 17.62 6,150 -1.40(-7.34%)
Nov 20, 2019 17.10 20.80 17.10 19.02 29,392 +2.04(+12.01%)
Nov 19, 2019 16.83 17.50 16.80 16.98 2,128 +0.18(+1.06%)
Nov 18, 2019 17.00 17.50 16.65 16.80 3,672 -0.05(-0.32%)
Nov 15, 2019 17.00 17.80 16.80 16.86 3,290 +0.06(+0.33%)
Nov 14, 2019 17.00 18.00 16.80 16.80 3,653 +0.20(+1.20%)
Nov 13, 2019 18.80 18.80 16.60 16.60 11,506 -1.49(-8.25%)
Nov 12, 2019 18.00 19.20 18.00 18.09 8,594 +0.33(+1.85%)
Nov 11, 2019 17.60 18.40 16.75 17.76 6,275 -0.44(-2.40%)
Nov 08, 2019 20.80 20.80 17.60 18.20 12,155 -2.80(-13.33%)
Nov 07, 2019 21.40 21.40 20.00 21.00 7,954 +0.00(+0.00%)
Nov 06, 2019 23.00 23.20 19.80 21.00 36,640 -3.40(-13.93%)
Nov 05, 2019 26.60 26.80 24.40 24.40 9,128 -2.00(-7.58%)
Nov 04, 2019 27.00 27.40 25.52 26.40 3,965 +0.00(+0.00%)
Nov 01, 2019 25.80 27.00 25.80 26.40 1,745 +0.60(+2.33%)
Oct 31, 2019 25.60 27.50 24.60 25.80 4,276 +0.20(+0.78%)
Oct 30, 2019 27.40 27.68 24.80 25.60 7,758 -1.80(-6.57%)
Oct 29, 2019 29.00 29.20 27.40 27.40 4,060 -1.60(-5.52%)
Oct 28, 2019 28.80 29.91 28.80 29.00 1,787 +0.00(+0.00%)
Oct 25, 2019 28.40 30.00 27.80 29.00 2,245 +0.20(+0.69%)
Oct 24, 2019 28.80 30.40 28.00 28.80 2,669 +0.40(+1.41%)
Oct 23, 2019 28.40 29.44 28.40 28.40 1,136 -0.20(-0.70%)
Oct 22, 2019 29.40 29.80 28.40 28.60 1,917 -1.20(-4.03%)
Oct 21, 2019 30.00 30.40 29.00 29.80 2,706 +0.20(+0.68%)
Oct 18, 2019 30.40 31.56 29.60 29.60 3,885 -1.20(-3.90%)
Oct 17, 2019 30.40 32.78 30.40 30.80 3,427 -0.60(-1.91%)
Oct 16, 2019 30.40 32.80 30.40 31.40 852 +0.80(+2.60%)
Oct 15, 2019 29.40 31.50 29.40 30.60 2,940 +1.00(+3.39%)
Oct 14, 2019 31.20 31.20 29.00 29.60 3,116 -2.00(-6.33%)
Oct 11, 2019 31.60 32.60 30.40 31.60 2,980 +0.60(+1.94%)
Oct 10, 2019 31.60 32.40 31.00 31.00 2,425 -0.40(-1.27%)
Oct 09, 2019 32.60 32.60 31.20 31.40 2,995 -1.20(-3.68%)
Oct 08, 2019 33.00 33.20 31.40 32.60 1,589 -0.40(-1.21%)
Oct 07, 2019 31.80 34.20 31.20 33.00 3,515 +1.20(+3.77%)
Oct 04, 2019 32.60 33.80 31.30 31.80 5,475 -1.20(-3.64%)
Oct 03, 2019 28.60 34.20 28.00 33.00 4,285 +2.80(+9.27%)
Oct 02, 2019 33.00 34.00 28.80 30.20 12,325 -2.80(-8.48%)
Oct 01, 2019 32.80 35.00 32.80 33.00 7,155 -1.00(-2.94%)
Sep 30, 2019 38.00 38.00 33.80 34.00 13,151 -3.60(-9.57%)
Sep 27, 2019 39.40 39.60 37.60 37.60 6,940 -1.80(-4.57%)
Sep 26, 2019 41.80 42.40 38.60 39.40 6,791 -2.60(-6.19%)
Sep 25, 2019 44.20 44.20 41.00 42.00 6,355 -1.20(-2.78%)
Sep 24, 2019 47.00 47.80 42.20 43.20 7,760 -3.20(-6.90%)
Sep 23, 2019 45.00 48.60 45.00 46.40 11,738 +1.60(+3.57%)
Sep 20, 2019 41.80 46.00 41.00 44.80 6,800 +2.60(+6.16%)
Sep 19, 2019 42.40 44.40 42.20 42.20 1,774 -1.00(-2.31%)
Sep 18, 2019 44.40 45.60 42.20 43.20 2,227 -1.20(-2.70%)
Sep 17, 2019 45.00 45.80 44.20 44.40 2,323 -1.40(-3.06%)
Sep 16, 2019 46.00 47.60 43.40 45.80 5,181 +0.60(+1.33%)
Sep 13, 2019 45.00 45.80 41.40 45.20 7,575 +1.60(+3.67%)
Sep 12, 2019 46.60 47.60 42.60 43.60 10,409 -2.40(-5.22%)
Sep 11, 2019 48.40 48.60 45.00 46.00 7,135 -2.40(-4.96%)
Sep 10, 2019 48.00 50.20 46.00 48.40 7,156 +0.60(+1.26%)
Sep 09, 2019 46.80 49.00 46.00 47.80 13,523 +1.83(+3.98%)
Sep 06, 2019 44.80 47.80 44.80 45.97 14,375 +1.57(+3.54%)
Sep 05, 2019 43.00 44.80 41.80 44.40 10,527 +2.40(+5.71%)
Sep 04, 2019 40.60 44.80 40.40 42.00 10,905 +2.20(+5.53%)
Sep 03, 2019 39.40 42.20 39.40 39.80 5,027 +0.00(+0.00%)
Aug 30, 2019 40.60 42.20 39.20 39.80 4,635 -0.60(-1.49%)
Aug 29, 2019 40.00 40.60 39.60 40.40 1,751 +1.20(+3.06%)
Aug 28, 2019 40.00 41.00 39.00 39.20 6,497 -1.20(-2.97%)
Aug 27, 2019 40.40 41.60 39.40 40.40 3,305 +1.40(+3.59%)
Aug 26, 2019 40.00 41.40 36.40 39.00 8,760 +0.20(+0.52%)
Aug 23, 2019 40.20 43.45 37.60 38.80 8,545 -0.80(-2.02%)
Aug 22, 2019 38.00 40.60 37.80 39.60 5,227 +2.40(+6.45%)
Aug 21, 2019 37.00 38.60 36.60 37.20 2,762 +0.00(+0.00%)
Aug 20, 2019 37.80 38.78 36.00 37.20 1,806 -0.40(-1.06%)
Aug 19, 2019 37.00 38.80 36.40 37.60 2,529 +1.40(+3.87%)
Aug 16, 2019 36.00 38.80 34.20 36.20 4,760 +0.80(+2.26%)
Aug 15, 2019 35.60 36.80 35.00 35.40 3,127 -0.40(-1.12%)
Aug 14, 2019 38.00 38.00 34.20 35.80 3,893 -2.20(-5.79%)
Aug 13, 2019 35.60 38.80 35.60 38.00 7,762 +2.20(+6.15%)
Aug 12, 2019 35.20 36.00 35.00 35.80 1,448 +0.80(+2.29%)
Aug 09, 2019 36.20 39.00 34.00 35.00 7,985 -2.00(-5.41%)
Aug 08, 2019 34.80 38.60 34.80 37.00 5,493 +2.00(+5.71%)
Aug 07, 2019 35.20 36.20 32.40 35.00 4,990 +0.00(+0.00%)
Aug 06, 2019 33.40 36.60 33.28 35.00 3,104 +1.40(+4.17%)
Aug 05, 2019 35.80 35.80 32.20 33.60 4,881 -2.20(-6.15%)
Aug 02, 2019 36.60 37.00 35.40 35.80 4,570 -0.60(-1.65%)
Aug 01, 2019 36.40 36.80 36.20 36.40 1,682 -0.20(-0.55%)
Jul 31, 2019 37.00 37.60 36.30 36.60 3,723 +0.00(+0.00%)
Jul 30, 2019 37.80 38.11 36.40 36.60 1,689 -1.40(-3.68%)
Jul 29, 2019 37.40 38.80 36.00 38.00 7,132 +1.00(+2.70%)
Jul 26, 2019 37.00 39.20 36.55 37.00 4,985 +0.20(+0.54%)
Jul 25, 2019 38.00 38.19 36.40 36.80 3,376 -1.00(-2.65%)
Jul 24, 2019 36.80 38.80 36.80 37.80 4,559 +0.80(+2.16%)
Jul 23, 2019 38.00 38.20 36.00 37.00 14,048 -0.20(-0.54%)
Jul 22, 2019 36.60 38.80 35.38 37.20 5,542 -0.60(-1.59%)
Jul 19, 2019 38.20 39.30 37.74 37.80 465 -0.80(-2.07%)
Jul 18, 2019 38.80 39.08 37.20 38.60 2,136 +0.00(+0.00%)
Jul 17, 2019 39.20 42.00 38.60 38.60 7,641 -0.40(-1.03%)
Jul 16, 2019 36.80 40.00 36.20 39.00 7,145 +2.00(+5.41%)
Jul 15, 2019 35.20 37.40 35.20 37.00 1,859 +1.80(+5.11%)
Jul 12, 2019 35.20 38.00 35.20 35.20 4,770 -0.20(-0.56%)
Jul 11, 2019 35.00 36.00 33.20 35.40 3,913 +0.80(+2.31%)
Jul 10, 2019 36.00 37.00 34.00 34.60 7,892 -1.40(-3.89%)
Jul 09, 2019 38.00 38.50 35.60 36.00 7,716 -1.80(-4.76%)
Jul 08, 2019 40.00 40.60 37.60 37.80 5,565 -2.40(-5.97%)
Jul 05, 2019 40.00 40.60 39.40 40.20 2,670 +0.20(+0.50%)
Jul 03, 2019 40.80 40.80 38.40 40.00 4,370 -0.80(-1.96%)
Jul 02, 2019 42.40 43.00 39.60 40.80 5,870 -1.60(-3.77%)
Jul 01, 2019 39.80 44.80 38.20 42.40 29,446 +3.80(+9.84%)
Jun 28, 2019 40.40 41.20 36.80 38.60 10,635 -2.00(-4.93%)
Jun 27, 2019 40.60 42.60 40.00 40.60 5,947 +0.20(+0.50%)
Jun 26, 2019 41.00 42.00 38.40 40.40 8,424 -1.00(-2.42%)
Jun 25, 2019 42.60 44.40 41.00 41.40 6,026 -0.80(-1.90%)
Jun 24, 2019 46.20 46.24 38.20 42.20 18,640 -4.20(-9.05%)
Jun 21, 2019 49.20 50.00 45.40 46.40 14,980 -1.80(-3.73%)
Jun 20, 2019 49.00 50.80 48.00 48.20 4,997 -0.20(-0.41%)
Jun 19, 2019 50.40 51.40 48.40 48.40 9,708 -3.40(-6.56%)
Jun 18, 2019 51.20 53.00 50.20 51.80 9,129 +1.20(+2.37%)
Jun 17, 2019 50.00 52.80 48.20 50.60 13,795 +0.60(+1.20%)
Jun 14, 2019 54.40 55.00 49.40 50.00 16,675 -3.40(-6.37%)
Jun 13, 2019 53.20 55.40 52.80 53.40 8,881 +0.40(+0.75%)
Jun 12, 2019 57.80 57.80 50.60 53.00 20,325 -5.00(-8.62%)
Jun 11, 2019 71.20 73.60 49.00 58.00 165,388 -19.60(-25.26%)
Jun 10, 2019 73.40 79.00 73.40 77.60 5,415 +4.40(+6.01%)
Jun 07, 2019 71.60 77.24 71.40 73.20 6,720 +2.20(+3.10%)
Jun 06, 2019 74.40 79.00 71.00 71.00 8,413 -5.40(-7.07%)
Jun 05, 2019 77.20 79.60 74.90 76.40 2,991 -0.80(-1.04%)
Jun 04, 2019 80.80 82.80 76.00 77.20 4,052 -4.40(-5.39%)
Jun 03, 2019 84.60 88.60 80.00 81.60 13,084 -2.60(-3.09%)
May 31, 2019 84.00 85.89 79.60 84.20 9,730 -0.40(-0.47%)
May 30, 2019 84.00 85.40 78.00 84.60 9,506 +1.40(+1.68%)
May 29, 2019 83.00 87.40 82.00 83.20 5,175 -1.40(-1.65%)
May 28, 2019 80.60 85.00 79.00 84.60 9,231 +7.40(+9.59%)
May 24, 2019 73.00 79.00 73.00 77.20 8,050 +4.60(+6.34%)
May 23, 2019 72.20 73.20 71.30 72.60 3,216 +0.80(+1.11%)
May 22, 2019 70.00 73.38 68.00 71.80 3,449 +1.80(+2.57%)
May 21, 2019 66.80 73.60 66.80 70.00 6,187 +2.00(+2.94%)
May 20, 2019 67.80 69.50 65.00 68.00 9,634 -1.80(-2.58%)
May 17, 2019 75.40 76.60 69.40 69.80 11,195 -6.80(-8.88%)
May 16, 2019 79.40 82.20 73.40 76.60 12,814 -7.80(-9.24%)
May 15, 2019 80.60 86.80 80.40 84.40 9,181 +4.00(+4.98%)
May 14, 2019 80.00 85.80 78.80 80.40 12,082 +1.60(+2.03%)
May 13, 2019 80.60 81.27 76.00 78.80 8,105 -3.80(-4.60%)
May 10, 2019 82.40 83.60 81.20 82.60 5,480 +0.20(+0.24%)
May 09, 2019 85.00 86.00 77.00 82.40 12,757 -3.00(-3.51%)
May 08, 2019 84.60 86.12 82.60 85.40 5,009 +0.40(+0.47%)
May 07, 2019 88.00 88.17 83.80 85.00 6,168 -0.80(-0.93%)
May 06, 2019 86.20 87.20 83.60 85.80 8,821 -0.60(-0.69%)
May 03, 2019 88.80 90.00 85.80 86.40 9,365 -1.00(-1.14%)
May 02, 2019 89.20 92.00 85.80 87.40 8,764 -1.80(-2.02%)
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.