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

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2007 8.200 8.250 8.110 8.200 248,178 +0.13(+1.61%)
Aug 30, 2007 8.100 8.240 7.970 8.070 533,729 -0.14(-1.71%)
Aug 29, 2007 8.110 8.240 7.910 8.210 775,879 +0.14(+1.73%)
Aug 28, 2007 7.900 8.130 7.860 8.070 1,066,626 +0.21(+2.67%)
Aug 27, 2007 7.620 8.000 7.430 7.860 685,010 +0.43(+5.79%)
Aug 24, 2007 6.820 7.600 6.780 7.430 907,822 +0.65(+9.59%)
Aug 23, 2007 6.790 7.000 6.690 6.780 273,270 +0.05(+0.74%)
Aug 22, 2007 6.880 6.890 6.510 6.730 174,438 -0.07(-1.03%)
Aug 21, 2007 6.550 6.850 6.470 6.800 200,054 +0.30(+4.62%)
Aug 20, 2007 6.390 6.580 6.310 6.500 209,047 +0.15(+2.36%)
Aug 17, 2007 6.530 6.590 6.320 6.350 365,097 +0.11(+1.76%)
Aug 16, 2007 6.080 6.360 5.960 6.240 490,903 +0.14(+2.30%)
Aug 15, 2007 6.080 6.250 5.920 6.100 333,910 +0.02(+0.33%)
Aug 14, 2007 6.070 6.390 5.980 6.080 237,477 +0.04(+0.66%)
Aug 13, 2007 6.340 6.540 6.020 6.040 340,432 -0.26(-4.13%)
Aug 10, 2007 6.290 6.360 6.050 6.300 503,980 -0.16(-2.48%)
Aug 09, 2007 6.380 6.800 6.380 6.460 705,651 -0.06(-0.92%)
Aug 08, 2007 6.300 6.670 6.220 6.520 735,881 +0.30(+4.82%)
Aug 07, 2007 5.920 6.240 5.820 6.220 529,780 +0.29(+4.89%)
Aug 06, 2007 5.690 6.090 5.520 5.930 629,434 +0.33(+5.89%)
Aug 03, 2007 5.560 5.900 5.490 5.600 624,510 -0.10(-1.75%)
Aug 02, 2007 5.640 5.790 5.510 5.700 455,779 +0.10(+1.79%)
Aug 01, 2007 5.680 5.930 5.470 5.600 937,135 -0.08(-1.41%)
Jul 31, 2007 6.150 6.320 5.620 5.680 1,073,792 -0.39(-6.43%)
Jul 30, 2007 6.120 6.170 5.921 6.070 460,392 -0.05(-0.82%)
Jul 27, 2007 6.270 6.310 6.010 6.120 531,128 -0.20(-3.16%)
Jul 26, 2007 6.170 6.360 6.030 6.320 352,596 +0.03(+0.48%)
Jul 25, 2007 6.400 6.540 6.220 6.290 472,382 -0.12(-1.87%)
Jul 24, 2007 6.860 6.860 6.400 6.410 551,579 -0.52(-7.50%)
Jul 23, 2007 6.980 6.980 6.710 6.930 524,820 -0.03(-0.43%)
Jul 20, 2007 7.090 7.130 6.856 6.960 500,437 -0.15(-2.11%)
Jul 19, 2007 7.040 7.170 6.930 7.110 192,306 +0.15(+2.16%)
Jul 18, 2007 7.060 7.220 6.950 6.960 298,480 -0.10(-1.42%)
Jul 17, 2007 7.150 7.150 6.990 7.060 220,112 -0.05(-0.70%)
Jul 16, 2007 7.220 7.320 7.050 7.110 287,068 -0.15(-2.07%)
Jul 13, 2007 7.050 7.270 7.050 7.260 294,579 +0.24(+3.42%)
Jul 12, 2007 6.820 7.060 6.810 7.020 266,218 +0.23(+3.39%)
Jul 11, 2007 6.980 7.040 6.750 6.790 425,391 -0.21(-3.00%)
Jul 10, 2007 7.040 7.190 6.960 7.000 302,643 -0.13(-1.82%)
Jul 09, 2007 6.950 7.200 6.950 7.130 244,239 +0.16(+2.30%)
Jul 06, 2007 7.080 7.110 6.930 6.970 326,491 -0.08(-1.13%)
Jul 05, 2007 7.090 7.140 7.000 7.050 271,231 -0.01(-0.14%)
Jul 03, 2007 7.100 7.200 6.940 7.060 218,515 -0.04(-0.56%)
Jul 02, 2007 7.090 7.250 7.040 7.100 815,247 +0.05(+0.71%)
Jun 29, 2007 7.190 7.280 6.930 7.050 484,623 -0.14(-1.95%)
Jun 28, 2007 7.260 7.450 7.130 7.190 352,280 -0.05(-0.69%)
Jun 27, 2007 7.020 7.400 7.010 7.240 497,130 +0.16(+2.26%)
Jun 26, 2007 7.000 7.130 6.850 7.080 390,046 +0.16(+2.31%)
Jun 25, 2007 7.020 7.250 6.900 6.920 875,024 -0.08(-1.14%)
Jun 22, 2007 7.300 7.310 7.000 7.000 4,458,423 -0.28(-3.85%)
Jun 21, 2007 7.690 7.700 7.270 7.280 818,267 -0.39(-5.08%)
Jun 20, 2007 7.800 7.860 7.650 7.670 633,700 -0.08(-1.03%)
Jun 19, 2007 7.750 7.860 7.750 7.750 283,300 -0.05(-0.64%)
Jun 18, 2007 7.910 8.000 7.750 7.800 360,900 -0.15(-1.89%)
Jun 15, 2007 7.970 8.067 7.880 7.950 774,300 +0.07(+0.89%)
Jun 14, 2007 7.990 8.240 7.730 7.880 2,115,400 -0.03(-0.38%)
Jun 13, 2007 7.620 7.960 7.500 7.910 389,800 +0.34(+4.49%)
Jun 12, 2007 7.730 7.840 7.540 7.570 445,800 -0.20(-2.57%)
Jun 11, 2007 7.990 7.990 7.730 7.770 349,642 -0.22(-2.75%)
Jun 08, 2007 7.750 8.160 7.450 7.990 739,012 +0.22(+2.83%)
Jun 07, 2007 7.860 7.950 7.640 7.770 320,709 -0.12(-1.52%)
Jun 06, 2007 7.970 8.000 7.800 7.890 461,800 -0.11(-1.38%)
Jun 05, 2007 8.370 8.440 8.000 8.000 784,354 -0.38(-4.53%)
Jun 04, 2007 9.310 9.310 8.300 8.380 969,312 -0.71(-7.81%)
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.