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 )

3.330 -0.670 (-16.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 7.596 7.850 7.200 7.558 7,028 -0.27(-3.47%)
Jan 30, 2019 7.583 7.956 7.200 7.830 7,818 -0.09(-1.14%)
Jan 29, 2019 7.740 8.069 7.562 7.920 4,553 +0.27(+3.53%)
Jan 28, 2019 7.380 7.736 7.380 7.650 2,176 +0.09(+1.19%)
Jan 25, 2019 7.560 7.650 7.416 7.560 3,011 +0.15(+1.99%)
Jan 24, 2019 7.348 7.702 7.209 7.412 2,282 +0.18(+2.44%)
Jan 23, 2019 7.591 7.740 7.209 7.236 2,396 -0.50(-6.51%)
Jan 22, 2019 7.560 7.740 7.380 7.740 4,086 +0.09(+1.18%)
Jan 18, 2019 7.200 7.740 7.056 7.650 2,916 +0.45(+6.25%)
Jan 17, 2019 7.038 7.450 6.894 7.200 1,181 -0.18(-2.44%)
Jan 16, 2019 7.299 7.380 6.842 7.380 2,798 +0.00(+0.00%)
Jan 15, 2019 7.380 7.380 6.660 7.380 6,134 +0.05(+0.74%)
Jan 14, 2019 6.660 7.560 6.660 7.326 15,640 +0.40(+5.71%)
Jan 11, 2019 6.588 7.020 6.480 6.930 4,988 -0.09(-1.28%)
Jan 10, 2019 6.480 7.020 6.480 7.020 4,221 +0.18(+2.63%)
Jan 09, 2019 6.660 6.840 6.550 6.840 4,139 +0.18(+2.70%)
Jan 08, 2019 7.164 7.164 6.534 6.660 6,364 -0.18(-2.63%)
Jan 07, 2019 6.876 7.380 6.664 6.840 4,728 +0.09(+1.33%)
Jan 04, 2019 6.300 7.560 5.994 6.750 19,650 +0.65(+10.59%)
Jan 03, 2019 5.940 6.318 5.938 6.104 7,924 +0.16(+2.76%)
Jan 02, 2019 5.580 6.300 5.580 5.940 7,251 +0.00(+0.00%)
Dec 31, 2018 5.760 5.940 5.400 5.940 3,405 +0.36(+6.45%)
Dec 28, 2018 4.680 5.580 4.680 5.580 8,200 +0.54(+10.71%)
Dec 27, 2018 5.400 5.760 4.860 5.040 12,766 -0.08(-1.55%)
Dec 26, 2018 5.783 5.783 4.896 5.119 11,862 -0.46(-8.26%)
Dec 24, 2018 5.940 5.940 5.400 5.580 5,961 +0.36(+6.90%)
Dec 21, 2018 5.580 6.660 5.220 5.220 25,800 -0.90(-14.71%)
Dec 20, 2018 8.460 8.460 5.760 6.120 33,112 -2.07(-25.26%)
Dec 19, 2018 8.393 8.782 8.104 8.188 7,190 -0.20(-2.42%)
Dec 18, 2018 9.018 9.200 8.280 8.392 13,863 -0.70(-7.68%)
Dec 17, 2018 9.360 9.376 9.016 9.090 5,042 -0.27(-2.88%)
Dec 14, 2018 9.360 9.540 9.000 9.360 2,644 +0.36(+3.98%)
Dec 13, 2018 9.594 9.594 9.002 9.002 2,374 -0.28(-3.04%)
Dec 12, 2018 9.180 9.932 9.018 9.284 14,718 +0.28(+3.14%)
Dec 11, 2018 9.175 9.538 9.002 9.002 2,510 -0.17(-1.84%)
Dec 10, 2018 9.180 9.448 9.068 9.171 5,709 -0.01(-0.10%)
Dec 07, 2018 9.000 9.900 9.000 9.180 16,200 +0.16(+1.80%)
Dec 06, 2018 9.369 9.394 9.018 9.018 4,298 -0.16(-1.76%)
Dec 04, 2018 9.360 9.540 9.180 9.180 6,661 -0.12(-1.26%)
Dec 03, 2018 9.283 9.745 9.234 9.297 6,552 -0.06(-0.67%)
Nov 30, 2018 9.720 9.720 9.180 9.360 6,605 -0.19(-1.94%)
Nov 29, 2018 9.362 9.810 9.362 9.545 3,182 -0.26(-2.70%)
Nov 28, 2018 9.880 9.898 9.374 9.810 5,440 +0.20(+2.12%)
Nov 27, 2018 9.680 10.06 9.580 9.607 4,398 +0.05(+0.53%)
Nov 26, 2018 9.846 10.08 9.540 9.556 10,568 -0.16(-1.69%)
Nov 23, 2018 9.450 9.846 9.180 9.720 2,805 +0.28(+2.96%)
Nov 21, 2018 9.441 9.441 9.441 0 -0.10(-1.04%)
Nov 20, 2018 9.373 9.632 9.180 9.540 7,544 -0.25(-2.57%)
Nov 19, 2018 10.08 10.08 9.205 9.792 14,601 -0.29(-2.86%)
Nov 16, 2018 10.80 10.80 9.720 10.08 11,022 +0.36(+3.70%)
Nov 15, 2018 10.08 10.80 9.000 9.720 52,603 -2.34(-19.40%)
Nov 14, 2018 12.78 12.78 11.34 12.06 16,842 -0.90(-6.94%)
Nov 13, 2018 12.60 13.14 12.24 12.96 9,095 +0.17(+1.37%)
Nov 12, 2018 12.78 13.32 12.60 12.79 15,567 +0.01(+0.04%)
Nov 09, 2018 14.22 14.40 12.42 12.78 39,938 -1.80(-12.35%)
Nov 08, 2018 14.04 14.58 13.50 14.58 24,732 +0.18(+1.25%)
Nov 07, 2018 14.40 15.30 13.86 14.40 52,109 +0.18(+1.27%)
Nov 06, 2018 15.30 15.66 13.68 14.22 109,190 -1.44(-9.20%)
Nov 05, 2018 14.22 16.02 12.78 15.66 180,000 +1.80(+12.99%)
Nov 02, 2018 11.88 13.86 11.52 13.86 99,811 +1.62(+13.24%)
Nov 01, 2018 11.88 13.32 10.80 12.24 49,288 +0.00(+0.00%)
Oct 31, 2018 10.08 13.50 10.08 12.24 155,462 +2.08(+20.44%)
Oct 30, 2018 10.10 10.80 9.900 10.16 3,390 -0.10(-0.95%)
Oct 29, 2018 10.08 11.16 10.08 10.26 10,282 +0.18(+1.79%)
Oct 26, 2018 10.08 10.44 9.900 10.08 8,505 +0.11(+1.08%)
Oct 25, 2018 9.959 10.44 9.959 9.972 3,698 -0.11(-1.07%)
Oct 24, 2018 10.62 10.62 9.900 10.08 9,354 -0.36(-3.45%)
Oct 23, 2018 10.62 10.95 10.26 10.44 8,132 -0.72(-6.45%)
Oct 22, 2018 10.81 11.28 10.68 11.16 5,460 -0.18(-1.59%)
Oct 19, 2018 10.98 11.34 10.62 11.34 6,833 +0.00(+0.00%)
Oct 18, 2018 11.16 11.52 10.82 11.34 5,249 -0.27(-2.33%)
Oct 17, 2018 11.70 12.22 11.16 11.61 5,095 -0.13(-1.15%)
Oct 16, 2018 10.98 12.22 10.66 11.74 13,936 +0.40(+3.57%)
Oct 15, 2018 10.62 12.24 10.08 11.34 39,889 +0.54(+5.00%)
Oct 12, 2018 10.44 10.80 10.26 10.80 5,722 +0.72(+7.14%)
Oct 11, 2018 10.08 10.80 9.900 10.08 9,217 -0.45(-4.29%)
Oct 10, 2018 10.62 10.98 10.44 10.53 13,955 -0.60(-5.43%)
Oct 09, 2018 10.98 11.52 10.80 11.14 23,073 -0.47(-4.08%)
Oct 08, 2018 11.83 11.88 11.16 11.61 13,501 -0.27(-2.27%)
Oct 05, 2018 12.78 13.14 11.16 11.88 45,422 -0.54(-4.32%)
Oct 04, 2018 12.11 13.48 11.88 12.42 29,197 -0.00(-0.03%)
Oct 03, 2018 10.98 14.40 10.80 12.42 103,400 +0.54(+4.55%)
Oct 02, 2018 13.68 15.30 10.62 11.88 276,566 -6.48(-35.29%)
Oct 01, 2018 10.44 18.90 10.44 18.36 474,764 +8.28(+82.14%)
Sep 28, 2018 9.900 10.26 9.540 10.08 15,066 +0.43(+4.48%)
Sep 27, 2018 9.720 10.08 9.540 9.648 6,145 +0.11(+1.13%)
Sep 26, 2018 10.26 10.44 9.360 9.540 17,607 -0.60(-5.91%)
Sep 25, 2018 9.648 12.06 9.272 10.14 94,533 +0.78(+8.33%)
Sep 24, 2018 9.482 9.720 9.090 9.360 9,757 +0.18(+1.96%)
Sep 21, 2018 9.360 9.900 9.180 9.180 29,972 -0.25(-2.63%)
Sep 20, 2018 9.378 9.540 9.342 9.428 4,692 -0.04(-0.42%)
Sep 19, 2018 9.360 9.698 9.000 9.468 8,616 +0.11(+1.15%)
Sep 18, 2018 9.090 9.504 9.090 9.360 7,861 +0.09(+0.97%)
Sep 17, 2018 9.482 9.720 9.270 9.270 6,465 -0.27(-2.83%)
Sep 14, 2018 9.540 9.720 9.180 9.540 10,688 -0.21(-2.12%)
Sep 13, 2018 9.900 10.24 9.540 9.747 14,542 -0.33(-3.30%)
Sep 12, 2018 10.44 10.44 9.900 10.08 16,658 -0.18(-1.75%)
Sep 11, 2018 9.990 10.80 9.900 10.26 36,934 +0.00(+0.00%)
Sep 10, 2018 10.08 10.26 9.900 10.26 6,637 +0.18(+1.79%)
Sep 07, 2018 10.80 10.80 10.08 10.08 9,100 -0.58(-5.49%)
Sep 06, 2018 10.76 10.80 10.26 10.66 9,899 +0.05(+0.44%)
Sep 05, 2018 11.20 11.34 10.48 10.62 8,510 -0.59(-5.25%)
Sep 04, 2018 11.34 11.43 10.98 11.21 10,020 +0.12(+1.07%)
Aug 31, 2018 11.09 11.09 11.09 0 -0.07(-0.65%)
Aug 30, 2018 11.16 11.43 11.00 11.16 10,778 +0.16(+1.44%)
Aug 29, 2018 11.16 11.25 10.62 11.00 8,360 +0.20(+1.87%)
Aug 28, 2018 10.80 11.34 10.44 10.80 12,889 -0.00(-0.02%)
Aug 27, 2018 10.37 10.98 10.28 10.80 18,100 +0.36(+3.47%)
Aug 24, 2018 10.62 10.80 10.44 10.44 9,055 -0.04(-0.43%)
Aug 23, 2018 10.26 10.98 10.08 10.48 5,595 +0.04(+0.41%)
Aug 22, 2018 11.70 11.70 10.26 10.44 31,463 -0.72(-6.44%)
Aug 21, 2018 10.26 11.70 10.26 11.16 50,540 +0.66(+6.29%)
Aug 20, 2018 10.62 10.62 10.12 10.50 12,007 +0.15(+1.44%)
Aug 17, 2018 10.35 10.80 9.900 10.35 19,583 -0.45(-4.15%)
Aug 16, 2018 10.80 11.13 10.33 10.80 11,066 -0.00(-0.02%)
Aug 15, 2018 11.16 11.16 10.80 10.80 7,034 -0.39(-3.47%)
Aug 14, 2018 10.91 11.52 10.91 11.19 11,377 +0.21(+1.90%)
Aug 13, 2018 11.88 12.06 10.80 10.98 30,629 -0.90(-7.58%)
Aug 10, 2018 12.06 12.24 11.70 11.88 15,094 -0.54(-4.35%)
Aug 09, 2018 11.88 12.42 11.70 12.42 13,091 +0.36(+2.99%)
Aug 08, 2018 12.42 12.96 11.70 12.06 38,158 -0.36(-2.90%)
Aug 07, 2018 13.14 13.50 12.42 12.42 47,828 -1.07(-7.90%)
Aug 06, 2018 13.50 14.20 12.96 13.49 49,090 -0.01(-0.11%)
Aug 03, 2018 13.68 14.58 12.96 13.50 68,888 +0.18(+1.35%)
Aug 02, 2018 12.06 16.02 11.88 13.32 230,560 +1.08(+8.82%)
Aug 01, 2018 13.50 14.04 11.88 12.24 103,189 -2.70(-18.07%)
Jul 31, 2018 21.60 23.04 13.32 14.94 1,448,611 +0.23(+1.59%)
Jul 30, 2018 10.69 14.76 10.48 14.71 278,250 +4.27(+40.86%)
Jul 27, 2018 10.98 10.98 10.26 10.44 14,577 -0.52(-4.78%)
Jul 26, 2018 11.34 11.41 10.29 10.96 32,958 -0.18(-1.63%)
Jul 25, 2018 10.25 11.53 10.19 11.15 36,434 +0.78(+7.50%)
Jul 24, 2018 10.62 10.18 10.37 9,507 +0.06(+0.63%)
Jul 23, 2018 10.44 10.59 10.12 10.30 14,379 -0.29(-2.72%)
Jul 20, 2018 10.71 10.71 10.08 10.59 11,469 +0.29(+2.81%)
Jul 19, 2018 10.62 10.26 10.30 8,187 -0.14(-1.33%)
Jul 18, 2018 10.62 10.62 10.10 10.44 12,304 +0.01(+0.11%)
Jul 17, 2018 10.54 10.80 10.26 10.43 8,994 -0.19(-1.79%)
Jul 16, 2018 10.80 11.16 10.26 10.62 15,449 -0.23(-2.11%)
Jul 13, 2018 10.30 10.98 9.902 10.85 13,636 +0.49(+4.75%)
Jul 12, 2018 10.10 10.63 9.932 10.36 7,790 +0.28(+2.73%)
Jul 11, 2018 10.78 11.52 9.902 10.08 25,784 -0.39(-3.73%)
Jul 10, 2018 10.04 10.98 9.902 10.47 36,721 +0.44(+4.42%)
Jul 09, 2018 10.08 10.08 9.902 10.03 5,714 +0.17(+1.70%)
Jul 06, 2018 9.990 10.26 9.630 9.860 7,280 -0.22(-2.18%)
Jul 05, 2018 10.02 10.26 9.810 10.08 11,711 +0.36(+3.70%)
Jul 03, 2018 9.720 9.720 9.720 0 -0.39(-3.85%)
Jul 02, 2018 10.80 10.80 9.766 10.11 10,288 +0.10(+1.01%)
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%)
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.