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 (%)
Nov 29, 2019 4.623 4.663 4.520 4.603 256,200 +0.01(+0.14%)
Nov 27, 2019 4.693 4.717 4.523 4.597 559,800 -0.10(-2.20%)
Nov 26, 2019 4.773 4.800 4.673 4.700 165,705 -0.07(-1.47%)
Nov 25, 2019 4.707 4.843 4.683 4.770 285,930 +0.15(+3.17%)
Nov 22, 2019 4.777 4.817 4.613 4.623 384,600 -0.14(-3.01%)
Nov 21, 2019 4.847 4.933 4.737 4.767 441,834 -0.11(-2.26%)
Nov 20, 2019 4.623 4.937 4.607 4.877 761,886 +0.22(+4.65%)
Nov 19, 2019 4.720 4.810 4.633 4.660 303,216 -0.06(-1.20%)
Nov 18, 2019 4.770 4.803 4.673 4.717 227,238 -0.09(-1.87%)
Nov 15, 2019 4.823 4.900 4.713 4.807 224,700 +0.02(+0.42%)
Nov 14, 2019 4.837 5.020 4.770 4.787 331,932 -0.05(-1.10%)
Nov 13, 2019 4.987 5.003 4.679 4.840 272,412 -0.14(-2.88%)
Nov 12, 2019 4.790 5.000 4.777 4.983 355,527 +0.19(+3.89%)
Nov 11, 2019 4.797 4.830 4.480 4.797 524,628 -0.01(-0.21%)
Nov 08, 2019 5.217 5.250 4.700 4.807 465,600 -0.41(-7.86%)
Nov 07, 2019 5.200 5.293 4.893 5.217 897,636 +0.42(+8.68%)
Nov 06, 2019 4.763 4.967 4.763 4.800 590,838 +0.05(+0.98%)
Nov 05, 2019 4.543 4.813 4.483 4.753 331,947 +0.21(+4.55%)
Nov 04, 2019 4.303 4.565 4.300 4.547 342,837 +0.27(+6.31%)
Nov 01, 2019 4.203 4.320 4.203 4.277 213,300 +0.08(+1.91%)
Oct 31, 2019 4.323 4.333 4.170 4.197 204,108 -0.14(-3.15%)
Oct 30, 2019 4.350 4.357 4.283 4.333 255,345 +0.01(+0.23%)
Oct 29, 2019 4.503 4.533 4.310 4.323 290,064 -0.19(-4.28%)
Oct 28, 2019 4.480 4.593 4.427 4.517 386,352 +0.05(+1.12%)
Oct 25, 2019 4.550 4.593 4.433 4.467 299,100 -0.03(-0.74%)
Oct 24, 2019 4.293 4.703 4.287 4.500 393,264 +0.23(+5.39%)
Oct 23, 2019 4.343 4.443 4.253 4.270 233,718 -0.10(-2.36%)
Oct 22, 2019 4.413 4.473 4.300 4.373 95,409 -0.01(-0.23%)
Oct 21, 2019 4.267 4.417 4.220 4.383 135,492 +0.16(+3.87%)
Oct 18, 2019 4.373 4.413 4.210 4.220 139,500 -0.19(-4.38%)
Oct 17, 2019 4.333 4.415 4.320 4.413 83,550 +0.13(+3.12%)
Oct 16, 2019 4.367 4.380 4.213 4.280 162,579 -0.12(-2.65%)
Oct 15, 2019 4.293 4.470 4.293 4.397 143,541 +0.13(+2.97%)
Oct 14, 2019 4.413 4.517 4.217 4.270 239,340 -0.14(-3.17%)
Oct 11, 2019 4.480 4.540 4.410 4.410 126,000 -0.00(-0.08%)
Oct 10, 2019 4.463 4.550 4.350 4.413 131,838 -0.04(-0.82%)
Oct 09, 2019 4.390 4.543 4.363 4.450 207,612 +0.08(+1.83%)
Oct 08, 2019 4.473 4.473 4.233 4.370 300,711 -0.13(-2.82%)
Oct 07, 2019 4.577 4.663 4.473 4.497 193,083 -0.14(-2.95%)
Oct 04, 2019 4.643 4.753 4.518 4.633 158,400 -0.02(-0.36%)
Oct 03, 2019 4.603 4.743 4.600 4.650 112,464 +0.04(+0.94%)
Oct 02, 2019 4.473 4.640 4.450 4.607 188,337 +0.10(+2.14%)
Oct 01, 2019 4.637 4.713 4.480 4.510 232,056 -0.11(-2.38%)
Sep 30, 2019 4.563 4.637 4.484 4.620 184,737 +0.03(+0.65%)
Sep 27, 2019 4.700 4.750 4.473 4.590 480,600 -0.11(-2.34%)
Sep 26, 2019 4.852 4.852 4.697 4.700 89,853 -0.16(-3.29%)
Sep 25, 2019 4.773 4.860 4.687 4.860 129,972 +0.13(+2.75%)
Sep 24, 2019 4.950 5.143 4.700 4.730 385,788 -0.22(-4.51%)
Sep 23, 2019 4.830 5.067 4.819 4.953 270,894 +0.16(+3.27%)
Sep 20, 2019 4.770 4.894 4.690 4.797 275,400 +0.04(+0.91%)
Sep 19, 2019 4.923 4.993 4.733 4.753 215,463 -0.14(-2.86%)
Sep 18, 2019 4.843 4.957 4.753 4.893 170,523 +0.05(+0.96%)
Sep 17, 2019 4.853 4.911 4.718 4.847 221,193 -0.04(-0.75%)
Sep 16, 2019 4.817 4.950 4.817 4.883 228,588 -0.02(-0.34%)
Sep 13, 2019 4.760 5.067 4.757 4.900 330,300 +0.14(+3.01%)
Sep 12, 2019 4.783 4.845 4.717 4.757 164,256 -0.01(-0.28%)
Sep 11, 2019 4.880 4.983 4.703 4.770 572,436 -0.09(-1.85%)
Sep 10, 2019 4.730 4.907 4.697 4.860 284,307 +0.08(+1.74%)
Sep 09, 2019 4.897 4.926 4.722 4.777 413,997 -0.00(-0.07%)
Sep 06, 2019 5.017 5.047 4.767 4.780 679,200 -0.22(-4.40%)
Sep 05, 2019 5.300 5.467 5.000 5.000 617,901 -0.23(-4.46%)
Sep 04, 2019 4.973 5.313 4.871 5.233 928,407 +0.33(+6.73%)
Sep 03, 2019 4.733 4.997 4.700 4.903 448,311 +0.14(+2.87%)
Aug 30, 2019 4.763 4.797 4.710 4.767 143,700 +0.01(+0.28%)
Aug 29, 2019 4.697 4.813 4.672 4.753 292,263 +0.12(+2.52%)
Aug 28, 2019 4.633 4.710 4.583 4.637 227,811 +0.02(+0.36%)
Aug 27, 2019 4.650 4.690 4.583 4.620 382,539 -0.03(-0.57%)
Aug 26, 2019 4.763 4.763 4.547 4.647 465,039 -0.05(-1.06%)
Aug 23, 2019 4.837 4.983 4.633 4.697 538,500 -0.21(-4.28%)
Aug 22, 2019 4.977 4.977 4.737 4.907 461,370 +0.16(+3.30%)
Aug 21, 2019 4.773 4.857 4.670 4.750 326,547 +0.01(+0.14%)
Aug 20, 2019 4.683 4.900 4.633 4.743 604,848 +0.06(+1.21%)
Aug 19, 2019 4.817 4.843 4.633 4.687 795,462 +0.03(+0.57%)
Aug 16, 2019 4.667 4.767 4.613 4.660 1,270,500 +0.00(+0.00%)
Aug 15, 2019 4.667 4.708 4.450 4.660 3,330,783 -0.18(-3.65%)
Aug 14, 2019 5.647 5.653 4.807 4.837 1,531,992 -1.27(-20.75%)
Aug 13, 2019 5.923 6.157 5.813 6.103 469,230 +0.17(+2.87%)
Aug 12, 2019 5.717 6.123 5.653 5.933 519,732 +0.21(+3.61%)
Aug 09, 2019 5.917 5.947 5.640 5.727 229,200 -0.21(-3.59%)
Aug 08, 2019 5.990 6.000 5.640 5.940 765,903 +0.57(+10.68%)
Aug 07, 2019 5.220 5.367 5.140 5.367 189,882 +0.09(+1.64%)
Aug 06, 2019 5.327 5.410 5.147 5.280 259,689 +0.04(+0.76%)
Aug 05, 2019 5.320 5.380 5.143 5.240 223,098 -0.09(-1.75%)
Aug 02, 2019 5.323 5.487 5.300 5.333 285,900 +0.00(+0.00%)
Aug 01, 2019 5.807 5.910 5.253 5.333 767,334 -0.48(-8.20%)
Jul 31, 2019 5.830 5.987 5.783 5.810 174,852 -0.02(-0.34%)
Jul 30, 2019 5.970 6.017 5.820 5.830 136,119 -0.19(-3.16%)
Jul 29, 2019 6.007 6.040 5.867 6.020 144,597 +0.09(+1.52%)
Jul 26, 2019 5.953 6.050 5.923 5.930 132,300 +0.04(+0.62%)
Jul 25, 2019 6.080 6.080 5.887 5.893 104,187 -0.19(-3.12%)
Jul 24, 2019 6.007 6.123 5.874 6.083 186,597 +0.03(+0.44%)
Jul 23, 2019 6.117 6.147 5.977 6.057 164,271 -0.05(-0.82%)
Jul 22, 2019 6.100 6.133 5.980 6.107 218,523 +0.02(+0.33%)
Jul 19, 2019 6.300 6.333 5.950 6.087 675,600 -0.26(-4.05%)
Jul 18, 2019 5.787 6.367 5.750 6.343 1,122,630 +0.57(+9.87%)
Jul 17, 2019 5.623 5.782 5.433 5.773 287,502 +0.17(+2.97%)
Jul 16, 2019 5.533 5.700 5.533 5.607 179,169 +0.10(+1.82%)
Jul 15, 2019 5.520 5.650 5.353 5.507 158,646 +0.00(+0.06%)
Jul 12, 2019 5.507 5.593 5.450 5.503 228,300 +0.00(+0.00%)
Jul 11, 2019 5.647 5.650 5.448 5.503 123,546 -0.10(-1.84%)
Jul 10, 2019 5.650 5.753 5.547 5.607 181,587 -0.01(-0.18%)
Jul 09, 2019 5.593 5.687 5.593 5.617 139,560 -0.01(-0.18%)
Jul 08, 2019 5.477 5.670 5.420 5.627 223,908 +0.13(+2.43%)
Jul 05, 2019 5.500 5.683 5.317 5.493 365,700 -0.27(-4.63%)
Jul 03, 2019 5.780 5.837 5.663 5.760 174,000 -0.03(-0.52%)
Jul 02, 2019 5.900 5.900 5.687 5.790 278,679 -0.14(-2.31%)
Jul 01, 2019 5.357 5.963 5.357 5.927 638,571 +0.72(+13.90%)
Jun 28, 2019 5.183 5.383 5.120 5.203 3,162,900 +0.06(+1.10%)
Jun 27, 2019 5.237 5.317 5.090 5.147 450,072 -0.07(-1.28%)
Jun 26, 2019 5.220 5.300 5.083 5.213 280,140 +0.07(+1.30%)
Jun 25, 2019 5.377 5.380 5.115 5.147 364,995 -0.28(-5.10%)
Jun 24, 2019 5.397 5.523 5.310 5.423 268,830 +0.03(+0.49%)
Jun 21, 2019 5.607 5.607 5.303 5.397 448,800 -0.25(-4.37%)
Jun 20, 2019 5.857 5.887 5.623 5.643 277,665 -0.18(-3.15%)
Jun 19, 2019 5.900 5.900 5.577 5.827 398,283 -0.08(-1.41%)
Jun 18, 2019 6.067 6.210 5.790 5.910 628,080 +0.33(+5.98%)
Jun 17, 2019 5.733 5.733 5.503 5.577 491,484 -0.17(-2.96%)
Jun 14, 2019 5.820 5.887 5.670 5.747 276,000 -0.08(-1.43%)
Jun 13, 2019 6.070 6.127 5.667 5.830 392,928 -0.24(-3.95%)
Jun 12, 2019 6.053 6.123 5.944 6.070 230,403 -0.03(-0.44%)
Jun 11, 2019 6.330 6.392 5.907 6.097 395,520 -0.20(-3.23%)
Jun 10, 2019 6.190 6.300 6.003 6.300 256,533 +0.15(+2.38%)
Jun 07, 2019 6.207 6.290 6.083 6.153 188,700 -0.03(-0.54%)
Jun 06, 2019 6.047 6.253 5.843 6.187 298,938 +0.14(+2.26%)
Jun 05, 2019 6.283 6.333 5.857 6.050 338,658 -0.18(-2.94%)
Jun 04, 2019 6.197 6.273 5.917 6.233 389,610 +0.08(+1.30%)
Jun 03, 2019 6.433 6.550 6.097 6.153 353,031 -0.27(-4.15%)
May 31, 2019 6.223 6.473 6.190 6.420 176,700 +0.10(+1.64%)
May 30, 2019 6.377 6.513 6.203 6.317 192,579 -0.02(-0.32%)
May 29, 2019 6.207 6.473 6.197 6.337 168,033 +0.12(+1.88%)
May 28, 2019 6.097 6.360 6.040 6.220 204,567 +0.19(+3.15%)
May 24, 2019 5.883 6.130 5.840 6.030 104,400 +0.15(+2.55%)
May 23, 2019 5.760 5.930 5.517 5.880 390,768 +0.05(+0.92%)
May 22, 2019 5.990 6.050 5.527 5.827 328,569 -0.25(-4.17%)
May 21, 2019 5.993 6.153 5.927 6.080 256,566 +0.17(+2.88%)
May 20, 2019 6.317 6.317 5.887 5.910 378,024 -0.50(-7.85%)
May 17, 2019 6.220 6.550 6.220 6.413 275,100 +0.10(+1.58%)
May 16, 2019 7.167 7.250 6.243 6.313 611,043 -0.80(-11.29%)
May 15, 2019 6.537 7.293 6.467 7.117 626,919 +0.50(+7.61%)
May 14, 2019 6.307 6.667 6.250 6.613 499,146 +0.37(+5.98%)
May 13, 2019 6.323 6.360 6.057 6.240 398,097 -0.10(-1.58%)
May 10, 2019 6.160 6.400 6.160 6.340 232,500 +0.17(+2.76%)
May 09, 2019 6.267 6.296 5.730 6.170 350,736 +0.03(+0.49%)
May 08, 2019 6.400 6.500 6.000 6.140 478,164 -0.11(-1.76%)
May 07, 2019 6.090 6.427 6.087 6.250 336,438 +0.14(+2.35%)
May 06, 2019 6.040 6.167 5.650 6.107 464,817 +0.01(+0.11%)
May 03, 2019 5.983 6.167 5.937 6.100 177,000 +0.12(+1.95%)
May 02, 2019 5.743 6.087 5.683 5.983 262,362 +0.19(+3.22%)
May 01, 2019 5.763 5.847 5.702 5.797 126,054 +0.05(+0.93%)
Apr 30, 2019 5.800 5.880 5.673 5.743 219,606 +0.01(+0.17%)
Apr 29, 2019 5.420 5.767 5.270 5.733 268,020 +0.31(+5.72%)
Apr 26, 2019 5.357 5.463 5.330 5.423 155,400 +0.09(+1.75%)
Apr 25, 2019 5.580 5.607 5.267 5.330 318,906 -0.25(-4.54%)
Apr 24, 2019 5.620 5.815 5.533 5.583 165,954 -0.02(-0.36%)
Apr 23, 2019 5.440 5.793 5.403 5.603 380,478 +0.15(+2.75%)
Apr 22, 2019 6.193 6.467 5.203 5.453 1,060,920 -0.67(-10.99%)
Apr 18, 2019 5.897 6.160 5.683 6.127 645,600 +0.29(+4.97%)
Apr 17, 2019 5.553 5.947 5.468 5.837 981,540 +0.37(+6.77%)
Apr 16, 2019 5.193 5.553 5.167 5.467 662,058 +0.32(+6.22%)
Apr 15, 2019 5.203 5.203 5.067 5.147 74,472 -0.04(-0.77%)
Apr 12, 2019 5.207 5.370 5.066 5.187 281,100 +0.06(+1.10%)
Apr 11, 2019 5.117 5.143 5.100 5.130 54,336 +0.01(+0.26%)
Apr 10, 2019 5.110 5.203 4.973 5.117 245,343 +0.07(+1.32%)
Apr 09, 2019 5.177 5.240 5.027 5.050 115,641 -0.13(-2.51%)
Apr 08, 2019 5.263 5.263 5.123 5.180 99,048 -0.09(-1.65%)
Apr 05, 2019 5.313 5.333 5.210 5.267 158,700 -0.01(-0.25%)
Apr 04, 2019 5.280 5.333 5.093 5.280 218,829 +0.05(+0.96%)
Apr 03, 2019 5.163 5.317 5.130 5.230 246,537 +0.14(+2.68%)
Apr 02, 2019 5.157 5.213 5.064 5.093 147,627 -0.06(-1.16%)
Apr 01, 2019 5.153 5.243 5.007 5.153 291,276 +0.01(+0.19%)
Mar 29, 2019 5.127 5.193 4.917 5.143 208,500 +0.09(+1.85%)
Mar 28, 2019 5.027 5.090 4.867 5.050 167,802 +0.02(+0.46%)
Mar 27, 2019 5.250 5.290 4.953 5.027 226,698 -0.24(-4.56%)
Mar 26, 2019 5.013 5.333 5.013 5.267 483,258 +0.21(+4.22%)
Mar 25, 2019 4.977 5.167 4.823 5.053 330,267 +0.23(+4.70%)
Mar 22, 2019 5.420 5.440 4.760 4.827 477,300 -0.65(-11.92%)
Mar 21, 2019 5.303 5.560 5.300 5.480 326,676 +0.17(+3.20%)
Mar 20, 2019 5.227 5.463 4.834 5.310 922,905 -0.01(-0.13%)
Mar 19, 2019 4.960 5.833 4.940 5.317 2,157,153 +0.36(+7.26%)
Mar 18, 2019 4.543 4.967 4.507 4.957 1,216,914 +0.41(+8.94%)
Mar 15, 2019 4.613 4.627 4.413 4.550 453,900 -0.05(-1.09%)
Mar 14, 2019 4.257 4.667 4.250 4.600 1,022,832 +0.38(+9.00%)
Mar 13, 2019 3.960 4.297 3.957 4.220 301,746 +0.26(+6.48%)
Mar 12, 2019 3.993 3.993 3.895 3.963 152,604 +0.01(+0.25%)
Mar 11, 2019 3.920 4.000 3.847 3.953 155,277 +0.07(+1.80%)
Mar 08, 2019 3.637 3.997 3.637 3.883 152,700 +0.19(+5.05%)
Mar 07, 2019 4.317 4.317 3.550 3.697 597,378 -0.53(-12.54%)
Mar 06, 2019 4.450 4.450 4.163 4.227 373,455 -0.22(-5.02%)
Mar 05, 2019 4.140 4.453 4.140 4.450 462,552 +0.31(+7.40%)
Mar 04, 2019 3.867 4.160 3.867 4.143 311,226 +0.28(+7.15%)
Mar 01, 2019 3.833 3.880 3.810 3.867 40,200 +0.08(+2.20%)
Feb 28, 2019 3.797 3.833 3.754 3.783 62,322 -0.01(-0.26%)
Feb 27, 2019 3.827 3.837 3.713 3.793 34,311 -0.02(-0.61%)
Feb 26, 2019 3.847 3.907 3.810 3.817 27,855 -0.10(-2.55%)
Feb 25, 2019 3.867 3.983 3.867 3.917 202,416 +0.05(+1.38%)
Feb 22, 2019 3.733 3.887 3.713 3.863 381,300 +0.15(+4.04%)
Feb 21, 2019 3.797 3.797 3.583 3.713 174,336 -0.12(-3.13%)
Feb 20, 2019 3.330 3.908 3.330 3.833 575,757 +0.51(+15.35%)
Feb 19, 2019 3.167 3.325 3.150 3.323 237,111 +0.16(+4.95%)
Feb 15, 2019 3.133 3.187 3.103 3.167 100,800 +0.02(+0.74%)
Feb 14, 2019 3.117 3.233 3.067 3.143 215,361 +0.03(+0.96%)
Feb 13, 2019 3.117 3.237 3.053 3.113 120,483 -0.05(-1.48%)
Feb 12, 2019 3.117 3.163 3.007 3.160 135,366 +0.05(+1.72%)
Feb 11, 2019 3.113 3.163 3.103 3.107 93,879 +0.00(+0.11%)
Feb 08, 2019 3.093 3.127 3.093 3.103 70,800 +0.02(+0.54%)
Feb 07, 2019 3.117 3.150 3.073 3.087 68,964 -0.04(-1.38%)
Feb 06, 2019 3.110 3.142 3.103 3.130 34,401 -0.01(-0.32%)
Feb 05, 2019 3.107 3.163 3.083 3.140 53,739 +0.03(+1.07%)
Feb 04, 2019 3.113 3.140 3.073 3.107 65,598 +0.01(+0.32%)
Feb 01, 2019 3.103 3.163 3.070 3.097 84,000 -0.01(-0.21%)
Jan 31, 2019 3.120 3.187 3.093 3.103 136,854 -0.06(-1.90%)
Jan 30, 2019 3.190 3.192 3.110 3.163 56,748 -0.04(-1.25%)
Jan 29, 2019 3.267 3.267 3.167 3.203 27,384 -0.04(-1.13%)
Jan 28, 2019 3.257 3.347 3.200 3.240 53,715 -0.10(-2.99%)
Jan 25, 2019 3.290 3.373 3.267 3.340 71,400 +0.09(+2.77%)
Jan 24, 2019 3.087 3.250 3.087 3.250 79,587 +0.16(+5.18%)
Jan 23, 2019 3.167 3.233 3.073 3.090 86,421 -0.03(-0.86%)
Jan 22, 2019 3.257 3.297 3.113 3.117 99,438 -0.14(-4.30%)
Jan 18, 2019 3.430 3.447 3.193 3.257 86,100 -0.17(-4.96%)
Jan 17, 2019 3.417 3.463 3.340 3.427 39,093 -0.06(-1.63%)
Jan 16, 2019 3.500 3.500 3.416 3.483 31,974 +0.01(+0.19%)
Jan 15, 2019 3.460 3.477 3.407 3.477 13,413 +0.06(+1.66%)
Jan 14, 2019 3.450 3.487 3.393 3.420 33,069 -0.08(-2.38%)
Jan 11, 2019 3.483 3.503 3.433 3.503 28,200 +0.00(+0.10%)
Jan 10, 2019 3.517 3.533 3.453 3.500 21,810 -0.03(-0.76%)
Jan 09, 2019 3.573 3.580 3.467 3.527 51,693 -0.05(-1.40%)
Jan 08, 2019 3.600 3.600 3.477 3.577 37,143 -0.01(-0.19%)
Jan 07, 2019 3.506 3.620 3.330 3.583 83,490 +0.02(+0.47%)
Jan 04, 2019 3.457 3.600 3.453 3.567 67,800 +0.11(+3.18%)
Jan 03, 2019 3.600 3.600 3.437 3.457 63,816 -0.17(-4.60%)
Jan 02, 2019 3.590 3.663 3.540 3.623 78,837 -0.00(-0.09%)
Dec 31, 2018 3.517 3.660 3.423 3.627 59,100 +0.14(+3.92%)
Dec 28, 2018 3.500 3.500 3.403 3.490 84,300 +0.00(+0.10%)
Dec 27, 2018 3.453 3.500 3.367 3.487 98,352 +0.01(+0.38%)
Dec 26, 2018 3.440 3.500 3.347 3.473 82,623 +0.12(+3.58%)
Dec 24, 2018 3.367 3.497 3.353 3.353 44,400 -0.07(-1.95%)
Dec 21, 2018 3.417 3.433 3.370 3.420 140,100 +0.00(+0.00%)
Dec 20, 2018 3.443 3.500 3.347 3.420 84,213 +0.04(+1.08%)
Dec 19, 2018 3.463 3.517 3.370 3.383 52,416 -0.02(-0.69%)
Dec 18, 2018 3.437 3.517 3.407 3.407 36,651 -0.02(-0.49%)
Dec 17, 2018 3.463 3.573 3.353 3.423 87,933 -0.05(-1.34%)
Dec 14, 2018 3.620 3.620 3.470 3.470 10,800 -0.07(-1.98%)
Dec 13, 2018 3.650 3.650 3.460 3.540 23,412 -0.05(-1.48%)
Dec 12, 2018 3.653 3.653 3.567 3.593 37,287 +0.05(+1.32%)
Dec 11, 2018 3.457 3.580 3.457 3.547 3,879 +0.09(+2.50%)
Dec 10, 2018 3.507 3.553 3.430 3.460 36,309 -0.03(-0.86%)
Dec 07, 2018 3.557 3.663 3.377 3.490 76,500 -0.10(-2.88%)
Dec 06, 2018 3.490 3.593 3.367 3.593 47,376 +0.10(+2.96%)
Dec 04, 2018 3.677 3.700 3.440 3.490 87,600 -0.19(-5.12%)
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.