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 )

3.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 10.80 10.80 9.812 10.01 12,971 -0.24(-2.30%)
Jun 28, 2018 9.720 11.34 9.578 10.24 52,474 +0.59(+6.16%)
Jun 27, 2018 9.720 10.10 9.360 9.650 33,823 +0.11(+1.15%)
Jun 26, 2018 9.450 9.567 9.272 9.540 10,547 +0.22(+2.42%)
Jun 25, 2018 9.558 9.558 9.270 9.315 5,093 -0.25(-2.63%)
Jun 22, 2018 9.630 9.630 9.279 9.567 10,684 +0.18(+1.92%)
Jun 21, 2018 9.720 9.720 9.362 9.387 9,169 +0.06(+0.68%)
Jun 20, 2018 9.450 9.630 9.226 9.324 13,874 -0.05(-0.56%)
Jun 19, 2018 9.682 9.682 9.365 9.376 16,254 -0.31(-3.16%)
Jun 18, 2018 9.756 10.22 9.542 9.682 20,337 -0.34(-3.43%)
Jun 15, 2018 9.202 9.202 10.03 221,565 +0.82(+8.96%)
Jun 14, 2018 9.718 9.718 9.182 9.202 14,324 -0.32(-3.38%)
Jun 13, 2018 9.900 9.900 9.414 9.524 11,872 -0.03(-0.37%)
Jun 12, 2018 9.828 9.900 9.360 9.559 14,941 +0.20(+2.12%)
Jun 11, 2018 9.540 9.720 9.360 9.360 6,247 -0.20(-2.07%)
Jun 08, 2018 9.698 9.896 9.540 9.558 11,218 -0.12(-1.23%)
Jun 07, 2018 9.725 10.26 9.454 9.677 15,081 +0.10(+1.05%)
Jun 06, 2018 9.952 10.26 9.450 9.576 9,308 -0.15(-1.50%)
Jun 05, 2018 10.08 10.26 9.545 9.722 8,563 +0.00(+0.02%)
Jun 04, 2018 10.21 10.21 9.260 9.720 16,847 -0.31(-3.12%)
Jun 01, 2018 10.43 10.44 9.902 10.03 15,851 +0.03(+0.25%)
May 31, 2018 9.720 10.62 9.203 10.01 21,284 +0.65(+6.92%)
May 30, 2018 9.720 9.720 9.090 9.360 29,054 -0.18(-1.89%)
May 29, 2018 12.06 12.06 9.011 9.540 118,565 -1.80(-15.87%)
May 25, 2018 11.34 11.34 11.34 0 +0.00(+0.00%)
May 24, 2018 11.70 11.70 10.82 11.34 25,566 -0.40(-3.37%)
May 23, 2018 11.70 12.06 10.80 11.74 66,552 +0.65(+5.90%)
May 22, 2018 11.70 12.42 10.80 11.08 86,949 -0.40(-3.51%)
May 21, 2018 10.62 11.80 10.08 11.49 110,340 +1.23(+11.97%)
May 18, 2018 10.26 10.44 10.08 10.26 12,578 +0.04(+0.39%)
May 17, 2018 10.26 10.34 9.918 10.22 22,954 +0.11(+1.12%)
May 16, 2018 10.80 10.80 9.900 10.11 16,630 -0.03(-0.28%)
May 15, 2018 10.80 11.14 10.08 10.13 24,111 -0.67(-6.17%)
May 14, 2018 10.61 11.14 10.08 10.80 23,036 +0.90(+9.09%)
May 11, 2018 10.44 12.06 9.720 9.900 90,992 -0.99(-9.09%)
May 10, 2018 11.52 15.62 10.44 10.89 559,584 +1.37(+14.37%)
May 09, 2018 9.540 9.540 9.180 9.522 6,178 +0.06(+0.59%)
May 08, 2018 9.180 9.720 9.180 9.466 6,811 +0.25(+2.71%)
May 07, 2018 9.180 9.430 9.180 9.216 5,363 +0.11(+1.21%)
May 04, 2018 8.820 9.227 8.818 9.106 7,120 +0.23(+2.58%)
May 03, 2018 9.540 9.540 8.640 8.878 14,592 -0.36(-3.86%)
May 02, 2018 9.180 9.358 9.180 9.234 6,583 -0.05(-0.50%)
May 01, 2018 9.720 9.720 9.090 9.281 4,085 -0.17(-1.77%)
Apr 30, 2018 9.216 9.504 9.000 9.448 8,369 +0.09(+0.94%)
Apr 27, 2018 10.08 10.08 9.360 9.360 10,512 -0.22(-2.31%)
Apr 26, 2018 9.401 10.25 9.360 9.581 7,031 +0.19(+2.03%)
Apr 25, 2018 9.398 9.864 9.362 9.391 5,599 +0.01(+0.13%)
Apr 24, 2018 10.17 10.26 9.362 9.378 12,221 -0.88(-8.60%)
Apr 23, 2018 10.44 10.80 9.900 10.26 41,543 +0.22(+2.17%)
Apr 20, 2018 10.08 10.90 9.936 10.04 12,205 -0.20(-1.99%)
Apr 19, 2018 10.98 11.29 9.720 10.25 27,653 -0.73(-6.69%)
Apr 18, 2018 9.900 11.65 9.450 10.98 98,254 +1.22(+12.55%)
Apr 17, 2018 9.900 10.26 9.450 9.756 14,901 +0.13(+1.31%)
Apr 16, 2018 9.900 10.08 9.450 9.630 9,091 -0.63(-6.14%)
Apr 13, 2018 10.26 10.26 9.540 10.26 19,417 +0.29(+2.89%)
Apr 12, 2018 9.180 10.57 9.000 9.972 42,657 +0.79(+8.63%)
Apr 11, 2018 9.000 9.360 8.820 9.180 8,733 +0.18(+2.00%)
Apr 10, 2018 9.360 9.360 8.854 9.000 5,640 -0.20(-2.13%)
Apr 09, 2018 9.326 9.538 8.820 9.196 7,161 -0.02(-0.20%)
Apr 06, 2018 9.405 9.405 8.856 9.214 13,128 +0.05(+0.53%)
Apr 05, 2018 8.910 9.538 8.885 9.166 13,348 +0.26(+2.87%)
Apr 04, 2018 8.995 8.995 8.280 8.910 15,442 +0.04(+0.41%)
Apr 03, 2018 9.522 9.522 8.732 8.874 15,884 -0.48(-5.17%)
Apr 02, 2018 8.989 9.538 8.730 9.358 39,111 +0.37(+4.10%)
Mar 29, 2018 8.989 8.989 8.989 0 +0.15(+1.71%)
Mar 28, 2018 9.180 9.342 8.460 8.838 29,441 -0.50(-5.39%)
Mar 27, 2018 9.538 9.538 8.951 9.342 58,109 +0.16(+1.76%)
Mar 26, 2018 9.898 9.898 8.654 9.180 56,240 -0.72(-7.26%)
Mar 23, 2018 10.89 11.29 9.360 9.898 62,707 -1.08(-9.87%)
Mar 22, 2018 11.38 11.43 10.82 10.98 20,610 -0.18(-1.60%)
Mar 21, 2018 11.23 11.65 10.81 11.16 59,847 +0.04(+0.32%)
Mar 20, 2018 11.81 11.88 10.62 11.12 63,796 -0.58(-4.92%)
Mar 19, 2018 11.88 12.06 10.86 11.70 62,519 -0.03(-0.28%)
Mar 16, 2018 11.70 12.10 11.34 11.73 18,221 -0.15(-1.23%)
Mar 15, 2018 12.90 13.32 11.43 11.88 44,995 -0.88(-6.93%)
Mar 14, 2018 11.00 12.82 10.62 12.76 102,500 +1.74(+15.74%)
Mar 13, 2018 11.28 11.50 10.62 11.03 22,643 -0.31(-2.76%)
Mar 12, 2018 11.70 11.70 10.98 11.34 32,846 -0.36(-3.08%)
Mar 09, 2018 11.52 12.06 10.44 11.70 54,210 +0.52(+4.62%)
Mar 08, 2018 12.01 12.17 11.01 11.18 59,827 -0.98(-8.09%)
Mar 07, 2018 11.70 12.17 49,217 +0.01(+0.06%)
Mar 06, 2018 12.42 12.60 11.70 12.16 64,230 -0.08(-0.65%)
Mar 05, 2018 12.60 13.41 11.70 12.24 86,343 -0.09(-0.73%)
Mar 02, 2018 12.96 12.97 11.70 12.33 95,650 -0.63(-4.86%)
Mar 01, 2018 16.20 16.38 12.00 12.96 254,403 -1.62(-11.11%)
Feb 28, 2018 11.70 17.43 11.70 14.58 775,761 +3.15(+27.56%)
Feb 27, 2018 9.540 11.70 9.000 11.43 458,760 +3.33(+41.11%)
Feb 26, 2018 13.50 13.50 8.100 8.100 580,022 -20.70(-71.88%)
Feb 23, 2018 28.80 28.80 27.90 28.80 3,657 +0.90(+3.23%)
Feb 22, 2018 27.90 28.80 27.90 27.90 5,732 +0.00(+0.00%)
Feb 21, 2018 30.60 30.60 27.90 27.90 9,781 -1.80(-6.06%)
Feb 20, 2018 29.70 31.50 29.70 29.70 7,119 +0.00(+0.00%)
Feb 16, 2018 29.70 29.70 29.70 0 +0.09(+0.30%)
Feb 15, 2018 28.80 29.70 27.90 29.61 8,841 +0.81(+2.81%)
Feb 14, 2018 28.80 28.80 27.99 28.80 4,982 +0.00(+0.00%)
Feb 13, 2018 28.80 28.80 27.90 28.80 5,213 +0.90(+3.23%)
Feb 12, 2018 28.80 28.80 27.90 27.90 6,471 -0.90(-3.13%)
Feb 09, 2018 28.80 30.51 27.00 28.80 19,521 +0.00(+0.00%)
Feb 08, 2018 29.70 31.50 29.70 28.80 9,724 -0.90(-3.03%)
Feb 07, 2018 28.80 28.80 28.80 29.70 7,525 +0.45(+1.54%)
Feb 06, 2018 27.90 29.70 27.00 29.25 10,276 +0.27(+0.93%)
Feb 05, 2018 29.70 29.88 26.10 28.98 20,587 -1.17(-3.88%)
Feb 02, 2018 31.50 31.95 29.70 30.15 10,843 -1.35(-4.29%)
Feb 01, 2018 29.70 32.40 29.70 31.50 7,101 +1.80(+6.06%)
Jan 31, 2018 32.40 33.12 29.70 29.70 13,790 -2.70(-8.33%)
Jan 30, 2018 34.20 34.38 30.60 32.40 38,454 -1.80(-5.26%)
Jan 29, 2018 34.20 35.10 32.49 34.20 16,421 +0.45(+1.33%)
Jan 26, 2018 33.30 34.20 32.40 33.75 19,540 +0.45(+1.35%)
Jan 25, 2018 32.40 34.20 31.50 33.30 32,116 +1.80(+5.71%)
Jan 24, 2018 31.50 32.40 30.60 31.50 24,912 +1.35(+4.48%)
Jan 23, 2018 29.70 31.50 28.98 30.15 32,009 +0.45(+1.52%)
Jan 22, 2018 29.70 30.60 28.80 29.70 15,413 +0.90(+3.12%)
Jan 19, 2018 27.90 29.70 27.90 28.80 17,588 +0.90(+3.23%)
Jan 18, 2018 28.80 29.70 27.90 27.90 19,645 -0.90(-3.13%)
Jan 17, 2018 29.70 30.60 27.90 28.80 54,145 -0.90(-3.03%)
Jan 16, 2018 29.70 30.60 28.80 29.70 27,048 +0.00(+0.00%)
Jan 12, 2018 29.70 29.70 29.70 0 -1.80(-5.71%)
Jan 11, 2018 31.50 32.40 29.70 31.50 20,471 +0.09(+0.29%)
Jan 10, 2018 32.40 32.40 30.60 31.41 28,039 -0.54(-1.69%)
Jan 09, 2018 30.60 34.20 29.70 31.95 77,719 +2.25(+7.58%)
Jan 08, 2018 28.80 33.30 27.00 29.70 62,142 +2.70(+10.00%)
Jan 05, 2018 27.00 27.90 26.10 27.00 14,329 +0.00(+0.00%)
Jan 04, 2018 27.00 27.90 26.10 27.00 19,232 +0.90(+3.45%)
Jan 03, 2018 24.30 27.79 24.30 26.10 4,573 +1.80(+7.41%)
Jan 02, 2018 25.20 25.20 25.20 24.30 1,788 +0.00(+0.00%)
Dec 29, 2017 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 28, 2017 25.20 25.20 24.30 24.30 1,989 -0.09(-0.37%)
Dec 27, 2017 23.40 25.20 23.40 24.39 2,497 +0.99(+4.23%)
Dec 26, 2017 25.20 25.20 23.40 23.40 2,577 -1.80(-7.14%)
Dec 22, 2017 24.30 25.20 24.30 25.20 970 +0.90(+3.70%)
Dec 21, 2017 26.10 26.10 24.30 24.30 1,043 -0.90(-3.57%)
Dec 20, 2017 26.10 26.10 25.20 25.20 2,895 -0.45(-1.75%)
Dec 19, 2017 25.20 26.10 25.20 25.65 2,683 +0.45(+1.79%)
Dec 18, 2017 27.00 27.00 24.30 25.20 1,959 -0.90(-3.45%)
Dec 15, 2017 24.30 26.10 24.30 26.10 2,509 +1.35(+5.45%)
Dec 14, 2017 27.00 27.00 24.30 24.75 2,506 -1.35(-5.17%)
Dec 13, 2017 23.40 26.10 23.40 26.10 5,381 +2.70(+11.54%)
Dec 12, 2017 23.40 24.30 22.50 23.40 1,837 +0.00(+0.00%)
Dec 11, 2017 23.40 24.12 22.50 23.40 7,594 +0.90(+4.00%)
Dec 08, 2017 23.40 23.40 22.50 22.50 3,590 +0.00(+0.00%)
Dec 07, 2017 23.40 23.40 22.50 22.50 2,090 -0.90(-3.85%)
Dec 06, 2017 23.40 23.40 22.50 23.40 1,920 +0.45(+1.96%)
Dec 05, 2017 23.40 23.93 22.50 22.95 1,064 +0.20(+0.89%)
Dec 04, 2017 24.30 24.30 24.30 22.75 2,369 -1.55(-6.39%)
Dec 01, 2017 23.49 25.20 22.68 24.30 1,398 +0.90(+3.85%)
Nov 30, 2017 23.40 24.30 22.05 23.40 4,526 +0.90(+4.00%)
Nov 29, 2017 23.40 23.40 22.50 22.50 1,534 +0.00(+0.00%)
Nov 28, 2017 25.20 25.20 22.50 22.50 3,583 -1.80(-7.41%)
Nov 27, 2017 26.10 26.19 23.40 24.30 3,933 -1.80(-6.90%)
Nov 24, 2017 26.10 27.00 25.20 26.10 1,125 -0.45(-1.69%)
Nov 22, 2017 26.10 26.82 26.10 26.55 873 +0.00(+0.00%)
Nov 21, 2017 27.00 27.00 26.10 26.55 4,622 -0.45(-1.67%)
Nov 20, 2017 27.00 27.00 25.20 27.00 5,861 +0.90(+3.45%)
Nov 17, 2017 25.20 27.90 24.30 26.10 13,929 +0.00(+0.00%)
Nov 16, 2017 23.40 36.00 23.40 26.10 109,107 +4.50(+20.83%)
Nov 15, 2017 20.70 21.60 20.70 21.60 822 +0.66(+3.14%)
Nov 14, 2017 21.60 21.60 20.70 20.94 1,160 -0.21(-0.98%)
Nov 13, 2017 20.70 21.60 20.70 21.15 3,093 +0.45(+2.17%)
Nov 10, 2017 20.70 21.60 20.70 20.70 1,045 -0.90(-4.17%)
Nov 09, 2017 21.60 21.60 20.70 21.60 1,473 +0.45(+2.13%)
Nov 08, 2017 20.70 21.60 20.70 21.15 1,555 -0.45(-2.08%)
Nov 07, 2017 21.60 22.08 21.42 21.60 2,565 +0.00(+0.00%)
Nov 06, 2017 22.50 22.50 20.88 21.60 2,475 -0.45(-2.04%)
Nov 03, 2017 21.60 22.05 21.60 22.05 382 +0.27(+1.24%)
Nov 02, 2017 22.05 22.32 21.60 21.78 266 -0.27(-1.22%)
Nov 01, 2017 22.50 22.89 21.78 22.05 296 +0.23(+1.07%)
Oct 31, 2017 22.50 23.40 21.60 21.82 1,277 +0.22(+1.00%)
Oct 30, 2017 23.40 23.40 21.60 21.60 2,675 -1.80(-7.69%)
Oct 27, 2017 24.30 24.30 22.50 23.40 1,174 -0.72(-2.99%)
Oct 26, 2017 24.30 24.30 23.40 24.12 151 +0.27(+1.13%)
Oct 25, 2017 23.40 24.30 22.50 23.85 1,022 +0.90(+3.92%)
Oct 24, 2017 24.30 24.30 22.50 22.95 1,866 -1.35(-5.56%)
Oct 23, 2017 23.40 24.30 22.68 24.30 2,282 +1.80(+8.00%)
Oct 20, 2017 24.30 24.30 22.50 22.50 2,950 -0.90(-3.85%)
Oct 19, 2017 24.30 24.66 23.40 23.40 1,706 -1.80(-7.14%)
Oct 18, 2017 24.30 25.20 24.30 25.20 1,310 +0.90(+3.70%)
Oct 17, 2017 24.30 25.11 24.30 24.30 1,105 -0.45(-1.82%)
Oct 16, 2017 27.90 27.90 24.30 24.75 3,908 -3.15(-11.29%)
Oct 13, 2017 26.10 27.90 26.10 27.90 3,847 +0.90(+3.33%)
Oct 12, 2017 27.00 28.80 26.10 27.00 2,608 -0.90(-3.23%)
Oct 11, 2017 27.00 28.80 26.10 27.90 2,539 +0.90(+3.33%)
Oct 10, 2017 28.80 29.70 26.10 27.00 3,668 -2.70(-9.09%)
Oct 09, 2017 27.00 29.70 25.20 29.70 6,266 +2.70(+10.00%)
Oct 06, 2017 26.10 29.70 24.30 27.00 6,427 +0.00(+0.00%)
Oct 05, 2017 27.90 30.60 26.10 27.00 22,278 -0.90(-3.23%)
Oct 04, 2017 23.40 27.90 22.50 27.90 18,545 +4.50(+19.23%)
Oct 03, 2017 20.42 24.30 20.42 23.40 13,928 +2.70(+13.04%)
Oct 02, 2017 19.80 21.60 19.80 20.70 4,103 +0.00(+0.00%)
Sep 29, 2017 20.70 21.60 19.80 20.70 1,798 +0.00(+0.00%)
Sep 28, 2017 20.70 21.60 19.80 20.70 2,941 -0.18(-0.86%)
Sep 27, 2017 20.70 21.60 20.70 20.88 4,204 -0.54(-2.52%)
Sep 26, 2017 21.60 21.60 20.70 21.42 2,906 +0.72(+3.48%)
Sep 25, 2017 21.60 21.60 19.80 20.70 760 -0.90(-4.17%)
Sep 22, 2017 21.60 21.60 20.70 21.60 2,725 +0.45(+2.13%)
Sep 21, 2017 20.70 21.60 20.70 21.15 988 -0.45(-2.08%)
Sep 20, 2017 20.70 21.60 20.70 21.60 2,442 +0.90(+4.35%)
Sep 19, 2017 21.60 21.60 20.70 20.70 1,309 +0.00(+0.00%)
Sep 18, 2017 21.60 22.95 20.70 20.70 3,873 -0.90(-4.17%)
Sep 15, 2017 24.30 24.30 21.60 21.60 4,804 -0.90(-4.00%)
Sep 14, 2017 21.60 23.40 21.60 22.50 3,453 +0.90(+4.17%)
Sep 13, 2017 21.60 22.95 20.70 21.60 5,870 +0.00(+0.00%)
Sep 12, 2017 21.60 21.60 20.70 21.60 844 +0.18(+0.84%)
Sep 11, 2017 21.60 21.60 20.70 21.42 984 -0.18(-0.83%)
Sep 08, 2017 20.70 21.60 20.25 21.60 1,801 +1.80(+9.09%)
Sep 07, 2017 20.70 21.60 19.80 19.80 2,796 -0.90(-4.35%)
Sep 06, 2017 20.70 20.70 19.80 20.70 2,156 +0.00(+0.00%)
Sep 05, 2017 20.70 20.70 19.80 20.70 1,293 +0.90(+4.55%)
Sep 01, 2017 19.80 20.70 19.80 19.80 2,626 +0.00(+0.00%)
Aug 31, 2017 19.80 20.70 18.90 19.80 2,432 +0.90(+4.76%)
Aug 30, 2017 19.80 20.70 18.90 18.90 5,372 -1.80(-8.70%)
Aug 29, 2017 19.80 20.70 19.80 20.70 1,472 +0.90(+4.55%)
Aug 28, 2017 20.70 21.60 19.80 19.80 1,393 -1.35(-6.38%)
Aug 25, 2017 20.70 21.60 20.70 21.15 1,911 +0.45(+2.17%)
Aug 24, 2017 20.70 21.60 19.80 20.70 2,792 +0.90(+4.55%)
Aug 23, 2017 18.90 20.70 18.90 19.80 1,723 +0.90(+4.76%)
Aug 22, 2017 20.70 20.70 18.90 18.90 7,677 -1.80(-8.70%)
Aug 21, 2017 21.60 22.50 20.70 20.70 4,408 -2.25(-9.80%)
Aug 18, 2017 22.50 22.95 20.70 22.95 4,809 +0.45(+2.00%)
Aug 17, 2017 20.70 22.50 20.25 22.50 7,222 +0.90(+4.17%)
Aug 16, 2017 20.70 21.60 20.25 21.60 7,951 +0.90(+4.35%)
Aug 15, 2017 23.40 24.30 20.70 20.70 15,843 -3.15(-13.21%)
Aug 14, 2017 25.20 25.92 23.40 23.85 13,269 -2.25(-8.62%)
Aug 11, 2017 27.00 27.00 24.30 26.10 16,307 +0.00(+0.00%)
Aug 10, 2017 31.50 32.40 24.30 26.10 33,372 -4.50(-14.71%)
Aug 09, 2017 33.30 33.30 29.70 30.60 16,736 -2.25(-6.85%)
Aug 08, 2017 34.20 35.10 32.85 32.85 6,167 -1.35(-3.95%)
Aug 07, 2017 34.20 35.10 33.30 34.20 7,542 +0.00(+0.00%)
Aug 04, 2017 37.80 37.80 32.68 34.20 10,788 -2.70(-7.32%)
Aug 03, 2017 34.20 38.33 32.40 36.90 14,886 +2.70(+7.89%)
Aug 02, 2017 35.10 36.00 32.58 34.20 6,650 +0.00(+0.00%)
Aug 01, 2017 31.50 35.10 29.70 34.20 25,635 +0.90(+2.70%)
Jul 31, 2017 37.80 37.80 29.70 33.30 40,666 -3.60(-9.76%)
Jul 28, 2017 37.80 39.60 35.82 36.90 13,926 -1.35(-3.53%)
Jul 27, 2017 43.20 43.20 34.20 38.25 46,898 -4.50(-10.53%)
Jul 26, 2017 44.10 44.10 42.30 42.75 11,994 -0.45(-1.04%)
Jul 25, 2017 44.10 44.55 42.30 43.20 19,123 -0.90(-2.04%)
Jul 24, 2017 44.10 44.10 42.75 44.10 15,647 +0.45(+1.03%)
Jul 21, 2017 44.55 45.00 43.20 43.65 13,019 -0.90(-2.02%)
Jul 20, 2017 44.10 45.00 44.10 44.55 12,123 +0.00(+0.00%)
Jul 19, 2017 44.10 45.00 44.10 44.55 60,600 +1.35(+3.12%)
Jul 18, 2017 45.90 45.90 43.20 43.20 11,010 -1.80(-4.00%)
Jul 17, 2017 43.20 45.00 42.75 45.00 11,480 +1.80(+4.17%)
Jul 14, 2017 45.90 45.90 43.20 43.20 8,626 -0.90(-2.04%)
Jul 13, 2017 46.80 46.80 43.20 44.10 11,589 -2.70(-5.77%)
Jul 12, 2017 45.90 46.80 45.90 46.80 3,652 +0.00(+0.00%)
Jul 11, 2017 47.70 48.78 46.35 46.80 8,730 -0.90(-1.89%)
Jul 10, 2017 47.70 48.60 46.35 47.70 14,953 +0.90(+1.92%)
Jul 07, 2017 45.90 47.70 44.55 46.80 11,319 +2.70(+6.12%)
Jul 06, 2017 43.20 44.10 42.30 44.10 17,333 +1.80(+4.26%)
Jul 05, 2017 44.10 44.10 42.30 42.30 11,628 +0.00(+0.00%)
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.