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

ACM Research Inc (NQ: ACMR )

23.12 -2.16 (-8.56%)
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 (%)
Jun 29, 2018 3.667 3.697 3.492 3.593 215,271 -0.04(-1.01%)
Jun 28, 2018 3.677 3.773 3.607 3.630 164,574 -0.05(-1.45%)
Jun 27, 2018 3.997 4.016 3.670 3.683 323,670 -0.29(-7.38%)
Jun 26, 2018 4.013 4.078 3.893 3.977 345,390 -0.01(-0.25%)
Jun 25, 2018 4.143 4.237 3.943 3.987 301,989 -0.19(-4.63%)
Jun 22, 2018 3.980 4.240 3.934 4.180 2,747,580 +0.20(+5.03%)
Jun 21, 2018 4.333 4.333 3.847 3.980 475,464 -0.34(-7.87%)
Jun 20, 2018 4.277 4.420 4.187 4.320 247,440 +0.08(+1.97%)
Jun 19, 2018 4.463 4.613 4.210 4.237 436,524 -0.29(-6.41%)
Jun 18, 2018 4.663 4.913 4.473 4.527 504,060 -0.13(-2.86%)
Jun 15, 2018 4.663 4.470 4.660 485,040 +0.19(+4.25%)
Jun 14, 2018 4.497 4.600 4.420 4.470 280,767 +0.02(+0.37%)
Jun 13, 2018 4.493 4.663 4.393 4.453 297,810 -0.03(-0.60%)
Jun 12, 2018 4.287 4.537 4.287 4.480 273,393 +0.23(+5.33%)
Jun 11, 2018 4.000 4.257 3.967 4.253 275,451 +0.23(+5.72%)
Jun 08, 2018 4.093 4.139 4.000 4.023 130,566 -0.05(-1.23%)
Jun 07, 2018 4.203 4.203 4.027 4.073 93,678 -0.14(-3.25%)
Jun 06, 2018 4.227 4.242 4.153 4.210 71,244 +0.01(+0.32%)
Jun 05, 2018 4.467 4.530 4.170 4.197 159,744 -0.30(-6.60%)
Jun 04, 2018 4.700 4.743 4.260 4.493 311,748 -0.19(-4.13%)
Jun 01, 2018 4.217 4.993 4.179 4.687 904,956 +0.45(+10.62%)
May 31, 2018 4.093 4.337 4.093 4.237 338,304 +0.06(+1.44%)
May 30, 2018 3.861 4.267 3.861 4.177 509,382 +0.33(+8.58%)
May 29, 2018 3.753 3.880 3.743 3.847 174,480 +0.10(+2.76%)
May 25, 2018 3.743 3.743 3.743 0 -0.16(-4.18%)
May 24, 2018 3.690 3.993 3.667 3.907 203,496 +0.23(+6.35%)
May 23, 2018 3.730 3.733 3.667 3.673 38,193 -0.08(-2.04%)
May 22, 2018 3.737 3.830 3.713 3.750 192,066 +0.01(+0.18%)
May 21, 2018 3.800 3.825 3.727 3.743 36,915 -0.03(-0.71%)
May 18, 2018 3.787 3.798 3.713 3.770 68,940 -0.03(-0.79%)
May 17, 2018 3.947 3.947 3.787 3.800 110,958 -0.12(-2.98%)
May 16, 2018 3.940 4.000 3.877 3.917 48,153 -0.05(-1.18%)
May 15, 2018 3.927 4.023 3.887 3.963 88,821 +0.00(+0.00%)
May 14, 2018 4.023 4.023 3.838 3.963 60,021 -0.07(-1.65%)
May 11, 2018 4.027 4.053 3.853 4.030 127,383 +0.02(+0.42%)
May 10, 2018 3.990 4.037 3.883 4.013 268,332 +0.10(+2.47%)
May 09, 2018 3.793 3.977 3.793 3.917 80,748 +0.07(+1.82%)
May 08, 2018 4.027 4.027 3.527 3.847 235,170 -0.32(-7.75%)
May 07, 2018 3.623 4.263 3.623 4.170 108,984 +0.57(+15.73%)
May 04, 2018 3.497 3.613 3.433 3.603 73,596 +0.17(+4.95%)
May 03, 2018 3.413 3.470 3.393 3.433 72,213 +0.05(+1.38%)
May 02, 2018 3.365 3.470 3.350 3.387 19,914 +0.01(+0.40%)
May 01, 2018 3.367 3.457 3.367 3.373 22,821 +0.01(+0.20%)
Apr 30, 2018 3.363 3.440 3.363 3.367 28,110 +0.00(+0.10%)
Apr 27, 2018 3.437 3.437 3.337 3.363 109,278 -0.06(-1.75%)
Apr 26, 2018 3.567 3.627 3.423 3.423 43,656 -0.11(-3.20%)
Apr 25, 2018 3.507 3.590 3.467 3.537 74,748 +0.03(+0.95%)
Apr 24, 2018 3.763 3.783 3.411 3.503 207,084 -0.30(-7.81%)
Apr 23, 2018 3.959 3.959 3.777 3.800 101,061 -0.15(-3.72%)
Apr 20, 2018 3.950 4.070 3.923 3.947 69,606 -0.05(-1.25%)
Apr 19, 2018 4.063 4.100 3.890 3.997 179,847 -0.02(-0.42%)
Apr 18, 2018 4.087 4.160 4.003 4.013 105,372 -0.09(-2.19%)
Apr 17, 2018 4.273 4.283 4.053 4.103 105,600 -0.13(-3.07%)
Apr 16, 2018 4.610 4.727 4.147 4.233 148,221 -0.30(-6.55%)
Apr 13, 2018 4.663 4.793 4.433 4.530 107,916 -0.10(-2.23%)
Apr 12, 2018 4.247 4.667 4.247 4.633 202,884 +0.39(+9.11%)
Apr 11, 2018 4.207 4.247 4.067 4.247 128,928 +0.08(+1.84%)
Apr 10, 2018 4.000 4.237 4.000 4.170 120,786 +0.17(+4.25%)
Apr 09, 2018 3.973 4.067 3.967 4.000 54,213 +0.07(+1.70%)
Apr 06, 2018 3.957 3.993 3.933 3.933 35,523 -0.07(-1.67%)
Apr 05, 2018 4.167 4.167 3.933 4.000 122,127 -0.10(-2.44%)
Apr 04, 2018 4.043 4.277 3.933 4.100 98,352 -0.00(-0.08%)
Apr 03, 2018 4.183 4.183 4.047 4.103 55,785 +0.00(+0.00%)
Apr 02, 2018 4.063 4.247 4.063 4.103 105,768 +0.00(+0.08%)
Mar 29, 2018 4.100 4.100 4.100 0 -0.03(-0.65%)
Mar 28, 2018 4.270 4.270 4.083 4.127 77,865 -0.17(-3.96%)
Mar 27, 2018 4.243 4.347 4.030 4.297 107,448 +0.04(+0.86%)
Mar 26, 2018 4.367 4.367 4.167 4.260 114,618 -0.04(-1.01%)
Mar 23, 2018 4.350 4.443 4.180 4.303 220,404 +0.14(+3.28%)
Mar 22, 2018 4.050 4.190 3.957 4.167 96,372 +0.08(+2.04%)
Mar 21, 2018 4.407 4.533 3.907 4.083 124,632 -0.31(-6.99%)
Mar 20, 2018 3.837 4.523 3.720 4.390 210,810 +0.58(+15.22%)
Mar 19, 2018 4.133 4.199 3.500 3.810 815,529 -0.34(-8.12%)
Mar 16, 2018 4.747 4.750 4.000 4.147 617,850 -0.53(-11.33%)
Mar 15, 2018 5.000 5.171 4.337 4.677 212,952 -0.30(-6.09%)
Mar 14, 2018 4.827 5.198 4.827 4.980 229,236 +0.23(+4.92%)
Mar 13, 2018 4.553 4.863 4.533 4.747 151,572 +0.18(+3.94%)
Mar 12, 2018 4.347 4.833 4.345 4.567 311,271 +0.19(+4.34%)
Mar 09, 2018 4.567 4.567 4.223 4.377 481,077 -0.11(-2.45%)
Mar 08, 2018 4.037 4.580 4.037 4.487 751,302 +0.49(+12.26%)
Mar 07, 2018 3.733 4.243 3.490 3.997 880,350 +0.33(+9.00%)
Mar 06, 2018 2.680 4.397 2.653 3.667 3,628,872 +1.05(+40.04%)
Mar 05, 2018 2.667 2.813 2.500 2.618 497,835 +0.20(+8.49%)
Mar 02, 2018 2.253 2.413 2.210 2.413 108,741 +0.17(+7.74%)
Mar 01, 2018 2.237 2.325 2.196 2.240 13,095 -0.03(-1.18%)
Feb 28, 2018 2.333 2.350 2.240 2.267 83,502 -0.10(-4.09%)
Feb 27, 2018 2.347 2.363 2.330 2.363 109,758 +0.03(+1.43%)
Feb 26, 2018 2.417 2.442 2.323 2.330 46,140 -0.06(-2.37%)
Feb 23, 2018 2.403 2.460 2.333 2.387 108,705 +0.05(+2.14%)
Feb 22, 2018 2.333 2.387 2.322 2.337 24,477 +0.05(+2.34%)
Feb 21, 2018 2.217 2.480 2.200 2.283 106,362 +0.10(+4.42%)
Feb 20, 2018 2.171 2.218 2.171 2.187 8,121 +0.03(+1.23%)
Feb 16, 2018 2.160 2.160 2.160 0 +0.02(+1.09%)
Feb 15, 2018 2.077 2.217 2.077 2.137 177,720 +0.06(+2.72%)
Feb 14, 2018 2.177 2.198 2.067 2.080 69,711 -0.09(-4.29%)
Feb 13, 2018 2.272 2.272 2.140 2.173 51,888 -0.02(-0.92%)
Feb 12, 2018 2.150 2.193 2.150 2.193 14,670 +0.03(+1.23%)
Feb 09, 2018 2.150 2.309 2.149 2.167 154,518 +0.02(+0.93%)
Feb 08, 2018 2.260 2.260 2.110 2.147 44,028 -0.11(-5.01%)
Feb 07, 2018 2.260 2.307 2.203 2.260 25,764 -0.02(-0.73%)
Feb 06, 2018 2.110 2.277 2.040 2.277 136,134 +0.09(+4.01%)
Feb 05, 2018 2.063 2.278 2.060 2.189 194,556 +0.15(+7.48%)
Feb 02, 2018 2.003 2.097 1.955 2.037 110,013 +0.04(+1.83%)
Feb 01, 2018 1.767 2.097 1.767 2.000 467,298 +0.21(+11.73%)
Jan 31, 2018 1.713 1.840 1.713 1.790 200,574 +0.09(+5.09%)
Jan 30, 2018 1.820 1.820 1.703 1.703 99,837 -0.11(-6.07%)
Jan 29, 2018 1.851 1.851 1.783 1.813 55,038 +0.05(+2.64%)
Jan 26, 2018 1.767 1.800 1.750 1.767 125,991 -0.00(-0.19%)
Jan 25, 2018 1.830 1.903 1.767 1.770 312,549 -0.04(-2.21%)
Jan 24, 2018 1.907 2.117 1.767 1.810 506,541 -0.08(-4.07%)
Jan 23, 2018 1.667 1.990 1.667 1.887 913,857 +0.30(+19.16%)
Jan 22, 2018 1.667 1.672 1.581 1.583 100,866 -0.08(-4.81%)
Jan 19, 2018 1.607 1.677 1.600 1.663 90,900 +0.01(+0.60%)
Jan 18, 2018 1.667 1.675 1.653 1.653 9,801 -0.01(-0.80%)
Jan 17, 2018 1.603 1.690 1.603 1.667 50,046 +0.02(+1.21%)
Jan 16, 2018 1.733 1.733 1.603 1.647 96,495 -0.08(-4.45%)
Jan 12, 2018 1.723 1.723 1.723 0 -0.02(-1.34%)
Jan 11, 2018 1.747 1.798 1.740 1.747 6,741 +0.02(+0.96%)
Jan 10, 2018 1.843 1.850 1.720 1.730 46,851 -0.02(-0.95%)
Jan 09, 2018 1.738 1.813 1.737 1.747 33,657 +0.00(+0.00%)
Jan 08, 2018 1.850 1.850 1.727 1.747 79,023 -0.09(-4.90%)
Jan 05, 2018 1.767 1.843 1.767 1.837 8,442 +0.06(+3.67%)
Jan 04, 2018 1.757 1.820 1.715 1.772 9,264 +0.01(+0.28%)
Jan 03, 2018 1.867 1.874 1.734 1.767 28,815 -0.11(-5.69%)
Jan 02, 2018 1.750 1.873 1.687 1.873 14,655 +0.12(+7.05%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.07(+3.96%)
Dec 28, 2017 1.660 1.705 1.647 1.683 17,136 +0.04(+2.64%)
Dec 27, 2017 1.670 1.673 1.637 1.640 185,178 -0.03(-1.80%)
Dec 26, 2017 1.656 1.683 1.656 1.670 31,221 +0.02(+1.21%)
Dec 22, 2017 1.673 1.673 1.650 1.650 48,276 -0.07(-4.07%)
Dec 21, 2017 1.630 1.737 1.617 1.720 44,043 +0.11(+7.05%)
Dec 20, 2017 1.717 1.717 1.607 1.607 79,326 -0.07(-3.98%)
Dec 19, 2017 1.727 1.747 1.673 1.673 81,189 -0.04(-2.33%)
Dec 18, 2017 1.667 1.740 1.667 1.713 122,193 +0.05(+2.80%)
Dec 15, 2017 1.850 1.900 1.667 1.667 162,153 -0.18(-9.75%)
Dec 14, 2017 1.860 1.930 1.847 1.847 46,179 +0.00(+0.18%)
Dec 13, 2017 1.950 2.000 1.887 1.843 61,146 -0.10(-5.31%)
Dec 12, 2017 2.033 2.037 1.897 1.947 58,818 -0.04(-2.01%)
Dec 11, 2017 1.993 2.067 1.983 1.987 56,373 -0.03(-1.49%)
Dec 08, 2017 1.973 2.080 1.973 2.017 7,422 +0.05(+2.54%)
Dec 07, 2017 1.970 2.086 1.937 1.967 21,345 +0.00(+0.17%)
Dec 06, 2017 2.000 2.037 1.933 1.963 54,063 -0.03(-1.51%)
Dec 05, 2017 2.137 2.137 1.973 1.993 65,361 -0.16(-7.43%)
Dec 04, 2017 2.263 2.263 2.133 2.153 68,349 -0.11(-4.86%)
Dec 01, 2017 2.133 2.300 2.133 2.263 41,064 +0.01(+0.59%)
Nov 30, 2017 2.223 2.300 2.213 2.250 8,706 -0.01(-0.44%)
Nov 29, 2017 2.273 2.350 2.180 2.260 76,488 -0.01(-0.29%)
Nov 28, 2017 2.290 2.294 2.236 2.267 18,945 -0.03(-1.45%)
Nov 27, 2017 2.290 2.400 2.276 2.300 71,355 +0.01(+0.44%)
Nov 24, 2017 2.283 2.403 2.283 2.290 76,422 -0.03(-1.15%)
Nov 22, 2017 2.500 2.501 2.300 2.317 69,483 -0.16(-6.33%)
Nov 21, 2017 2.550 2.550 2.453 2.473 120,201 +0.03(+1.09%)
Nov 20, 2017 2.333 2.613 2.327 2.447 168,153 +0.15(+6.53%)
Nov 17, 2017 2.233 2.297 2.197 2.297 94,290 +0.12(+5.68%)
Nov 16, 2017 2.067 2.197 2.067 2.173 100,902 +0.09(+4.49%)
Nov 15, 2017 1.970 2.080 1.930 2.080 110,355 +0.09(+4.52%)
Nov 14, 2017 2.050 2.113 1.883 1.990 181,305 +0.00(+0.00%)
Nov 13, 2017 1.920 2.063 1.907 1.990 65,547 +0.08(+4.37%)
Nov 10, 2017 1.883 1.920 1.870 1.907 29,532 +0.04(+2.12%)
Nov 09, 2017 1.867 1.877 1.867 1.867 104,052 +0.00(+0.02%)
Nov 08, 2017 1.867 1.883 1.867 1.867 355,389 +0.00(+0.00%)
Nov 07, 2017 1.867 1.910 1.867 1.867 97,701 +0.00(+0.00%)
Nov 06, 2017 2.003 2.153 1.867 1.867 211,953 -0.15(-7.44%)
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.