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 )

3.470 +0.100 (+2.97%)
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 (%)
Jan 29, 2021 4.240 4.438 4.160 4.200 480,600 +0.02(+0.48%)
Jan 28, 2021 4.210 4.380 4.140 4.180 437,718 -0.05(-1.18%)
Jan 27, 2021 4.260 4.460 4.150 4.230 696,168 -0.28(-6.21%)
Jan 26, 2021 4.510 4.600 4.470 4.510 412,988 +0.03(+0.67%)
Jan 25, 2021 4.660 4.730 4.410 4.480 810,005 -0.18(-3.86%)
Jan 22, 2021 4.690 4.750 4.590 4.660 809,700 +0.01(+0.22%)
Jan 21, 2021 4.630 4.840 4.570 4.650 1,000,097 +0.04(+0.87%)
Jan 20, 2021 4.710 4.740 4.480 4.610 1,010,728 -0.14(-2.95%)
Jan 19, 2021 4.480 4.800 4.430 4.750 1,458,196 +0.30(+6.74%)
Jan 15, 2021 4.460 4.550 4.410 4.450 278,800 -0.03(-0.67%)
Jan 14, 2021 4.600 4.600 4.410 4.480 535,588 -0.07(-1.54%)
Jan 13, 2021 4.380 4.600 4.330 4.550 933,474 +0.24(+5.57%)
Jan 12, 2021 4.310 4.390 4.270 4.310 254,010 +0.02(+0.47%)
Jan 11, 2021 4.200 4.380 4.200 4.290 498,015 +0.07(+1.66%)
Jan 08, 2021 4.260 4.260 4.110 4.220 246,800 +0.05(+1.20%)
Jan 07, 2021 4.160 4.280 4.160 4.170 175,389 +0.04(+0.97%)
Jan 06, 2021 4.250 4.360 4.120 4.130 330,405 -0.13(-3.05%)
Jan 05, 2021 4.130 4.290 4.100 4.260 248,498 +0.10(+2.40%)
Jan 04, 2021 4.020 4.190 4.020 4.160 344,335 +0.15(+3.74%)
Dec 31, 2020 4.010 4.010 4.010 280,203 -0.07(-1.72%)
Dec 30, 2020 4.010 4.100 4.010 4.080 280,203 +0.08(+2.00%)
Dec 29, 2020 4.190 4.190 3.980 4.000 554,841 -0.16(-3.85%)
Dec 28, 2020 4.260 4.320 4.150 4.160 321,756 -0.09(-2.12%)
Dec 24, 2020 4.410 4.420 4.180 4.250 399,200 -0.11(-2.52%)
Dec 23, 2020 4.480 4.490 4.300 4.360 409,782 -0.07(-1.58%)
Dec 22, 2020 4.370 4.750 4.320 4.430 3,159,718 +0.16(+3.75%)
Dec 21, 2020 4.030 4.530 3.970 4.270 1,468,095 +0.27(+6.75%)
Dec 18, 2020 4.070 4.190 4.000 4.000 335,100 -0.08(-1.96%)
Dec 17, 2020 4.140 4.170 4.050 4.080 193,960 -0.04(-0.97%)
Dec 16, 2020 4.140 4.180 4.050 4.120 250,767 -0.03(-0.72%)
Dec 15, 2020 4.260 4.340 4.078 4.150 534,825 -0.15(-3.49%)
Dec 14, 2020 4.440 4.500 4.270 4.300 217,097 -0.13(-2.93%)
Dec 11, 2020 4.370 4.600 4.310 4.430 781,200 +0.13(+3.02%)
Dec 10, 2020 4.100 4.340 4.060 4.300 438,234 +0.18(+4.37%)
Dec 09, 2020 4.120 4.180 3.970 4.120 236,373 -0.03(-0.72%)
Dec 08, 2020 4.090 4.200 4.090 4.150 243,882 +0.06(+1.47%)
Dec 07, 2020 4.190 4.240 4.090 4.090 172,657 -0.10(-2.39%)
Dec 04, 2020 4.270 4.310 4.170 4.190 172,300 -0.07(-1.64%)
Dec 03, 2020 4.240 4.350 4.210 4.260 186,334 -0.01(-0.23%)
Dec 02, 2020 4.180 4.330 4.100 4.270 289,454 +0.08(+1.91%)
Dec 01, 2020 4.240 4.240 4.100 4.190 257,583 -0.05(-1.18%)
Nov 30, 2020 4.230 4.270 4.030 4.240 380,650 -0.04(-0.93%)
Nov 27, 2020 4.190 4.450 4.190 4.280 633,500 +0.09(+2.15%)
Nov 25, 2020 4.010 4.190 3.980 4.190 270,100 +0.15(+3.71%)
Nov 24, 2020 4.130 4.150 3.910 4.040 456,905 -0.14(-3.35%)
Nov 23, 2020 4.050 4.280 3.960 4.180 2,162,680 +0.29(+7.46%)
Nov 20, 2020 3.780 3.900 3.730 3.890 318,900 +0.11(+2.91%)
Nov 19, 2020 3.890 3.920 3.730 3.780 433,297 -0.12(-3.08%)
Nov 18, 2020 3.950 3.990 3.880 3.900 164,444 -0.03(-0.76%)
Nov 17, 2020 4.040 4.040 3.930 3.930 104,261 -0.12(-2.96%)
Nov 16, 2020 4.010 4.090 3.960 4.050 156,805 +0.02(+0.50%)
Nov 13, 2020 3.950 4.090 3.950 4.030 201,600 +0.05(+1.26%)
Nov 12, 2020 3.850 3.990 3.830 3.980 247,126 +0.16(+4.19%)
Nov 11, 2020 3.900 3.910 3.770 3.820 167,700 -0.05(-1.29%)
Nov 10, 2020 3.850 3.940 3.740 3.870 245,464 +0.08(+2.11%)
Nov 09, 2020 4.030 4.050 3.770 3.790 413,175 -0.16(-4.05%)
Nov 06, 2020 4.000 4.030 3.925 3.950 162,900 -0.04(-1.00%)
Nov 05, 2020 4.030 4.070 3.940 3.990 238,818 -0.04(-0.99%)
Nov 04, 2020 4.030 4.150 3.910 4.030 438,707 +0.01(+0.25%)
Nov 03, 2020 4.050 4.060 3.950 4.020 162,435 -0.03(-0.74%)
Nov 02, 2020 3.980 4.110 3.930 4.050 890,620 +0.20(+5.19%)
Oct 30, 2020 3.850 3.860 3.710 3.850 312,100 -0.02(-0.52%)
Oct 29, 2020 3.860 3.930 3.780 3.870 97,461 +0.01(+0.26%)
Oct 28, 2020 3.870 3.990 3.710 3.860 438,819 -0.09(-2.28%)
Oct 27, 2020 4.000 4.030 3.950 3.950 156,669 -0.05(-1.25%)
Oct 26, 2020 4.040 4.120 3.950 4.000 427,656 -0.03(-0.74%)
Oct 23, 2020 4.120 4.158 4.010 4.030 153,100 -0.07(-1.71%)
Oct 22, 2020 4.090 4.140 4.010 4.100 239,681 +0.02(+0.49%)
Oct 21, 2020 4.170 4.240 4.050 4.080 184,053 -0.08(-1.92%)
Oct 20, 2020 4.200 4.290 4.120 4.160 297,333 -0.05(-1.19%)
Oct 19, 2020 4.180 4.300 4.160 4.210 210,328 +0.04(+0.96%)
Oct 16, 2020 4.250 4.300 4.160 4.170 192,000 -0.12(-2.80%)
Oct 15, 2020 4.160 4.340 4.160 4.290 287,467 +0.13(+3.12%)
Oct 14, 2020 4.200 4.250 4.100 4.160 329,805 -0.06(-1.42%)
Oct 13, 2020 4.200 4.270 4.160 4.220 314,320 +0.04(+0.96%)
Oct 12, 2020 4.430 4.430 4.190 4.180 579,520 -0.20(-4.57%)
Oct 09, 2020 4.400 4.480 4.260 4.380 569,700 -0.02(-0.45%)
Oct 08, 2020 4.580 4.580 4.320 4.400 1,391,782 -0.34(-7.17%)
Oct 07, 2020 5.350 5.400 4.620 4.740 4,888,093 -0.44(-8.49%)
Oct 06, 2020 4.640 5.230 4.600 5.180 1,984,052 +0.58(+12.61%)
Oct 05, 2020 4.620 4.720 4.420 4.600 425,019 +0.05(+1.10%)
Oct 02, 2020 4.320 4.600 4.204 4.550 567,800 +0.12(+2.71%)
Oct 01, 2020 4.450 4.490 4.270 4.430 272,435 +0.01(+0.23%)
Sep 30, 2020 4.380 4.550 4.380 4.420 217,321 -0.02(-0.45%)
Sep 29, 2020 4.490 4.530 4.370 4.440 372,623 -0.11(-2.42%)
Sep 28, 2020 4.610 4.650 4.390 4.550 510,606 +0.06(+1.34%)
Sep 25, 2020 4.160 4.550 4.160 4.490 677,400 +0.42(+10.32%)
Sep 24, 2020 4.000 4.200 3.850 4.070 857,824 -0.11(-2.63%)
Sep 23, 2020 4.430 4.440 4.110 4.180 1,289,627 -0.44(-9.52%)
Sep 22, 2020 4.750 4.750 4.550 4.620 652,528 -0.01(-0.22%)
Sep 21, 2020 4.960 5.050 4.550 4.630 2,368,979 -0.55(-10.62%)
Sep 18, 2020 5.070 5.250 4.990 5.180 946,800 +0.11(+2.17%)
Sep 17, 2020 5.030 5.180 4.920 5.070 619,312 -0.05(-0.98%)
Sep 16, 2020 5.190 5.200 4.850 5.120 1,401,691 -0.11(-2.10%)
Sep 15, 2020 5.090 5.490 5.020 5.230 5,134,537 +0.45(+9.41%)
Sep 14, 2020 4.530 4.810 4.449 4.780 1,005,657 +0.25(+5.52%)
Sep 11, 2020 4.610 4.631 4.360 4.530 200,700 -0.03(-0.66%)
Sep 10, 2020 4.560 4.680 4.480 4.560 349,610 +0.10(+2.24%)
Sep 09, 2020 4.440 4.640 4.380 4.460 289,244 +0.10(+2.29%)
Sep 08, 2020 4.290 4.530 4.140 4.360 192,715 -0.05(-1.13%)
Sep 04, 2020 4.600 4.658 3.990 4.410 903,800 -0.34(-7.16%)
Sep 03, 2020 5.090 5.190 4.680 4.750 616,122 -0.34(-6.68%)
Sep 02, 2020 5.140 5.170 4.910 5.090 285,560 -0.12(-2.30%)
Sep 01, 2020 5.310 5.430 5.050 5.210 352,325 -0.27(-4.93%)
Aug 31, 2020 5.050 5.550 5.010 5.480 495,383 +0.49(+9.82%)
Aug 28, 2020 5.060 5.150 4.900 4.990 415,200 -0.11(-2.16%)
Aug 27, 2020 5.340 5.340 4.880 5.100 570,261 -0.24(-4.49%)
Aug 26, 2020 5.620 5.650 5.230 5.340 496,958 -0.31(-5.49%)
Aug 25, 2020 5.480 5.700 5.360 5.650 693,136 +0.08(+1.44%)
Aug 24, 2020 5.630 5.690 5.380 5.570 621,676 -0.01(-0.18%)
Aug 21, 2020 5.670 5.761 5.520 5.580 394,100 -0.09(-1.59%)
Aug 20, 2020 5.590 5.710 5.520 5.670 409,606 -0.02(-0.35%)
Aug 19, 2020 6.000 6.070 5.590 5.690 676,299 -0.32(-5.32%)
Aug 18, 2020 6.000 6.100 5.950 6.010 531,234 -0.01(-0.17%)
Aug 17, 2020 6.050 6.180 5.950 6.020 528,243 +0.07(+1.18%)
Aug 14, 2020 5.900 6.050 5.900 5.950 379,400 -0.01(-0.17%)
Aug 13, 2020 6.200 6.260 5.860 5.960 1,004,086 -0.32(-5.10%)
Aug 12, 2020 6.800 6.890 6.160 6.280 2,689,399 -0.51(-7.51%)
Aug 11, 2020 6.930 6.970 6.700 6.790 958,327 -0.05(-0.73%)
Aug 10, 2020 6.910 6.990 6.670 6.840 1,018,725 -0.04(-0.58%)
Aug 07, 2020 6.900 6.940 6.800 6.880 1,250,200 +0.14(+2.08%)
Aug 06, 2020 6.640 6.750 6.440 6.740 923,228 -0.03(-0.44%)
Aug 05, 2020 6.790 6.840 6.640 6.770 822,653 -0.01(-0.15%)
Aug 04, 2020 6.760 6.900 6.720 6.780 531,196 +0.16(+2.42%)
Aug 03, 2020 6.970 6.990 6.590 6.620 1,339,599 -0.38(-5.43%)
Jul 31, 2020 7.210 7.250 6.900 7.000 1,415,500 -0.10(-1.41%)
Jul 30, 2020 7.000 7.380 6.800 7.100 3,145,321 +0.20(+2.90%)
Jul 29, 2020 7.150 7.270 6.860 6.900 914,468 -0.10(-1.43%)
Jul 28, 2020 6.990 7.150 6.750 7.000 1,194,887 -0.03(-0.43%)
Jul 27, 2020 7.050 7.080 6.620 7.030 867,542 +0.12(+1.74%)
Jul 24, 2020 6.600 7.060 6.450 6.910 951,700 +0.29(+4.38%)
Jul 23, 2020 7.120 7.360 6.400 6.620 1,052,145 -0.67(-9.19%)
Jul 22, 2020 7.270 7.490 7.020 7.290 811,464 -0.27(-3.57%)
Jul 21, 2020 8.120 8.240 7.300 7.560 1,221,823 -0.43(-5.38%)
Jul 20, 2020 7.120 8.610 7.100 7.990 4,018,112 +0.93(+13.17%)
Jul 17, 2020 6.370 7.150 6.160 7.060 4,041,700 +0.64(+9.97%)
Jul 16, 2020 6.520 6.649 6.310 6.420 594,094 -0.04(-0.62%)
Jul 15, 2020 6.830 6.850 6.090 6.460 629,281 -0.26(-3.87%)
Jul 14, 2020 6.930 6.970 6.410 6.720 576,436 -0.23(-3.31%)
Jul 13, 2020 6.700 7.630 6.540 6.950 2,479,050 +0.36(+5.46%)
Jul 10, 2020 6.710 6.760 6.400 6.590 1,321,200 -0.15(-2.23%)
Jul 09, 2020 7.000 7.090 6.510 6.740 995,065 +0.05(+0.75%)
Jul 08, 2020 6.400 6.880 6.210 6.690 795,818 +0.26(+4.04%)
Jul 07, 2020 6.340 6.840 6.200 6.430 371,406 +0.00(+0.00%)
Jul 06, 2020 6.810 6.850 6.300 6.430 423,999 -0.31(-4.60%)
Jul 02, 2020 6.700 6.880 6.640 6.740 118,500 +0.03(+0.45%)
Jul 01, 2020 6.620 6.800 6.520 6.710 181,391 +0.09(+1.36%)
Jun 30, 2020 6.660 6.870 6.550 6.620 131,691 -0.08(-1.19%)
Jun 29, 2020 6.840 7.200 6.550 6.700 244,637 -0.15(-2.19%)
Jun 26, 2020 7.100 7.280 6.750 6.850 220,000 -0.15(-2.14%)
Jun 25, 2020 6.760 7.390 6.680 7.000 253,794 +0.05(+0.72%)
Jun 24, 2020 7.120 7.160 6.740 6.950 205,837 -0.25(-3.47%)
Jun 23, 2020 7.770 7.780 7.020 7.200 227,710 -0.32(-4.26%)
Jun 22, 2020 6.890 7.750 6.840 7.520 675,162 +0.57(+8.20%)
Jun 19, 2020 6.940 7.190 6.800 6.950 147,600 -0.01(-0.14%)
Jun 18, 2020 7.020 7.300 6.810 6.960 210,951 -0.18(-2.52%)
Jun 17, 2020 7.120 7.340 7.060 7.140 102,994 -0.02(-0.28%)
Jun 16, 2020 7.180 7.450 7.110 7.160 277,730 +0.03(+0.42%)
Jun 15, 2020 7.030 7.510 7.030 7.130 401,765 -0.04(-0.56%)
Jun 12, 2020 7.550 7.550 7.010 7.170 214,500 -0.04(-0.55%)
Jun 11, 2020 8.030 8.030 7.060 7.210 322,791 -0.87(-10.77%)
Jun 10, 2020 8.120 9.950 7.160 8.080 1,905,604 +0.08(+1.00%)
Jun 09, 2020 8.250 8.360 7.890 8.000 308,009 -0.30(-3.61%)
Jun 08, 2020 8.260 8.458 7.630 8.300 519,870 -0.25(-2.92%)
Jun 05, 2020 7.960 9.430 7.510 8.550 738,700 +0.50(+6.21%)
Jun 04, 2020 8.390 8.500 7.750 8.050 425,814 -0.55(-6.40%)
Jun 03, 2020 9.000 9.040 8.510 8.600 417,145 -0.40(-4.44%)
Jun 02, 2020 9.460 9.470 8.830 9.000 605,833 -0.20(-2.17%)
Jun 01, 2020 10.17 10.25 9.100 9.200 2,080,501 -3.40(-26.98%)
May 29, 2020 13.90 15.00 11.94 12.60 5,494,200 -6.61(-34.41%)
May 28, 2020 8.820 22.00 7.420 19.21 83,619,608 +15.26(+386.33%)
May 27, 2020 3.870 3.970 3.670 3.950 5,005 -0.01(-0.25%)
May 26, 2020 3.980 3.980 3.811 3.960 6,747 +0.13(+3.39%)
May 22, 2020 3.820 3.861 3.730 3.830 9,200 +0.05(+1.32%)
May 21, 2020 3.860 3.860 3.760 3.780 3,860 +0.00(+0.00%)
May 20, 2020 3.780 3.796 3.710 3.780 6,284 -0.02(-0.53%)
May 19, 2020 3.790 3.820 3.700 3.800 4,303 +0.07(+1.88%)
May 18, 2020 3.690 3.790 3.690 3.730 13,649 -0.04(-1.06%)
May 15, 2020 3.840 3.840 3.630 3.770 8,300 -0.09(-2.33%)
May 14, 2020 3.750 3.869 3.510 3.860 11,965 +0.11(+2.93%)
May 13, 2020 4.020 4.020 3.680 3.750 10,070 -0.21(-5.30%)
May 12, 2020 3.880 3.970 3.820 3.960 12,957 -0.02(-0.50%)
May 11, 2020 4.000 4.000 3.799 3.980 5,518 +0.00(+0.00%)
May 08, 2020 3.980 3.980 3.780 3.980 15,000 +0.01(+0.25%)
May 07, 2020 4.190 4.190 3.764 3.970 10,756 +0.08(+2.06%)
May 06, 2020 3.890 3.930 3.720 3.890 16,746 +0.10(+2.64%)
May 05, 2020 3.960 3.960 3.730 3.790 10,996 +0.07(+1.88%)
May 04, 2020 3.590 3.720 3.530 3.720 14,484 +0.19(+5.38%)
May 01, 2020 3.550 3.668 3.200 3.530 7,100 -0.13(-3.55%)
Apr 30, 2020 3.780 4.260 3.660 3.660 41,924 -0.03(-0.81%)
Apr 29, 2020 3.460 3.780 3.460 3.690 13,602 +0.23(+6.65%)
Apr 28, 2020 3.879 3.879 3.260 3.460 60,868 -0.39(-10.13%)
Apr 27, 2020 3.890 4.020 3.700 3.850 11,939 -0.13(-3.26%)
Apr 24, 2020 4.140 4.250 3.900 3.980 10,600 -0.15(-3.64%)
Apr 23, 2020 3.990 4.130 3.860 4.130 8,799 +0.31(+8.12%)
Apr 22, 2020 4.220 4.220 3.710 3.820 23,212 -0.16(-4.02%)
Apr 21, 2020 4.120 4.420 3.800 3.980 20,914 -0.30(-7.01%)
Apr 20, 2020 4.610 4.665 4.100 4.280 25,770 -0.31(-6.75%)
Apr 17, 2020 5.350 5.350 4.255 4.590 58,500 -0.27(-5.56%)
Apr 16, 2020 4.550 5.450 4.450 4.860 117,884 +0.54(+12.50%)
Apr 15, 2020 3.870 4.500 3.780 4.320 92,902 +0.58(+15.51%)
Apr 14, 2020 3.500 3.900 3.500 3.740 33,397 +0.35(+10.44%)
Apr 13, 2020 3.230 3.460 3.032 3.386 27,872 +0.39(+12.88%)
Apr 09, 2020 3.030 3.258 2.950 3.000 38,800 +0.12(+4.17%)
Apr 08, 2020 2.900 2.900 2.761 2.880 7,695 +0.12(+4.35%)
Apr 07, 2020 2.840 2.854 2.630 2.760 15,016 -0.08(-2.65%)
Apr 06, 2020 2.880 3.020 2.820 2.835 24,127 -0.00(-0.18%)
Apr 03, 2020 2.800 2.870 2.800 2.840 10,800 +0.02(+0.71%)
Apr 02, 2020 2.730 2.820 2.665 2.820 3,529 +0.13(+4.83%)
Apr 01, 2020 2.720 2.840 2.610 2.690 10,944 -0.10(-3.58%)
Mar 31, 2020 2.730 2.850 2.705 2.790 9,379 +0.11(+4.14%)
Mar 30, 2020 2.600 2.780 2.520 2.679 3,682 +0.05(+1.86%)
Mar 27, 2020 2.710 2.785 2.550 2.630 7,100 -0.09(-3.31%)
Mar 26, 2020 2.700 2.740 2.614 2.720 13,268 +0.17(+6.67%)
Mar 25, 2020 2.650 2.901 2.523 2.550 23,289 -0.05(-1.92%)
Mar 24, 2020 2.650 2.750 2.510 2.600 7,335 +0.06(+2.36%)
Mar 23, 2020 2.640 2.640 2.510 2.540 6,260 -0.06(-2.31%)
Mar 20, 2020 2.660 2.695 2.600 2.600 7,800 +0.02(+0.68%)
Mar 19, 2020 2.210 2.582 2.210 2.582 11,386 +0.26(+11.31%)
Mar 18, 2020 2.500 2.589 2.300 2.320 12,533 -0.18(-7.20%)
Mar 17, 2020 2.700 2.700 2.460 2.500 10,179 +0.05(+2.04%)
Mar 16, 2020 2.710 2.710 2.450 2.450 27,838 -0.25(-9.26%)
Mar 13, 2020 3.000 3.137 2.700 2.700 43,800 -0.31(-10.30%)
Mar 12, 2020 3.120 3.130 3.000 3.010 41,761 -0.18(-5.64%)
Mar 11, 2020 3.210 3.420 3.120 3.190 11,091 -0.12(-3.48%)
Mar 10, 2020 3.450 3.457 3.150 3.305 20,017 -0.08(-2.51%)
Mar 09, 2020 4.000 4.000 3.380 3.390 32,060 -0.41(-10.79%)
Mar 06, 2020 4.030 4.030 3.688 3.800 36,700 +0.13(+3.54%)
Mar 05, 2020 3.800 3.800 3.670 3.670 8,985 -0.16(-4.18%)
Mar 04, 2020 3.890 3.890 3.700 3.830 25,635 +0.13(+3.51%)
Mar 03, 2020 3.790 3.790 3.400 3.700 23,620 -0.14(-3.65%)
Mar 02, 2020 3.830 3.900 3.510 3.840 37,778 +0.10(+2.67%)
Feb 28, 2020 3.260 3.740 3.260 3.740 73,300 +0.48(+14.72%)
Feb 27, 2020 3.550 3.550 3.110 3.260 131,414 -0.87(-21.07%)
Feb 26, 2020 4.210 4.360 4.080 4.130 22,238 -0.01(-0.24%)
Feb 25, 2020 4.505 4.505 4.140 4.140 19,865 -0.22(-5.05%)
Feb 24, 2020 4.150 4.490 4.070 4.360 32,731 +0.10(+2.35%)
Feb 21, 2020 4.800 4.800 3.934 4.260 181,100 -0.64(-13.06%)
Feb 20, 2020 5.210 5.210 4.800 4.900 62,686 -0.30(-5.77%)
Feb 19, 2020 5.550 5.550 4.920 5.200 86,075 -0.15(-2.80%)
Feb 18, 2020 5.460 5.520 5.350 5.350 14,745 -0.18(-3.25%)
Feb 14, 2020 5.450 5.530 5.450 5.530 4,300 +0.05(+0.91%)
Feb 13, 2020 5.360 5.500 5.350 5.480 10,746 -0.01(-0.18%)
Feb 12, 2020 5.550 5.550 5.370 5.490 17,972 +0.14(+2.62%)
Feb 11, 2020 5.450 5.733 5.270 5.350 11,848 -0.17(-3.08%)
Feb 10, 2020 5.650 5.790 5.500 5.520 18,372 -0.15(-2.65%)
Feb 07, 2020 5.550 5.790 5.480 5.670 26,800 +0.12(+2.16%)
Feb 06, 2020 5.710 5.710 5.401 5.550 7,179 -0.09(-1.60%)
Feb 05, 2020 5.741 5.741 5.470 5.640 24,189 +0.02(+0.36%)
Feb 04, 2020 5.770 5.830 5.520 5.620 19,936 -0.11(-1.92%)
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.