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

Aclaris Therapts (NQ: ACRS )

1.190 +0.010 (+0.85%)
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 (%)
Sep 30, 2021 18.16 18.53 17.91 18.00 1,207,285 +0.00(+0.00%)
Sep 29, 2021 18.20 18.20 17.38 18.00 452,536 -0.08(-0.44%)
Sep 28, 2021 18.65 18.75 18.02 18.08 667,577 -0.72(-3.83%)
Sep 27, 2021 18.01 19.97 17.76 18.80 743,349 +0.73(+4.04%)
Sep 24, 2021 18.00 18.58 17.68 18.07 463,387 +0.06(+0.33%)
Sep 23, 2021 17.53 18.11 17.27 18.01 341,473 +0.68(+3.92%)
Sep 22, 2021 17.08 17.43 16.64 17.33 251,546 +0.38(+2.24%)
Sep 21, 2021 17.11 17.21 16.70 16.95 302,789 +0.05(+0.30%)
Sep 20, 2021 17.53 18.09 16.61 16.90 632,414 -1.26(-6.94%)
Sep 17, 2021 17.55 18.80 17.37 18.16 1,490,321 +0.70(+4.01%)
Sep 16, 2021 17.63 17.63 16.73 17.46 330,561 -0.25(-1.41%)
Sep 15, 2021 16.96 17.72 16.96 17.71 305,384 +0.62(+3.63%)
Sep 14, 2021 17.94 18.17 16.93 17.09 431,759 -0.70(-3.93%)
Sep 13, 2021 17.64 18.29 17.26 17.79 504,789 +0.15(+0.85%)
Sep 10, 2021 17.72 18.81 16.82 17.64 729,811 +0.07(+0.40%)
Sep 09, 2021 16.74 17.80 16.61 17.57 544,172 +0.73(+4.33%)
Sep 08, 2021 17.07 17.32 16.47 16.84 232,633 -0.26(-1.52%)
Sep 07, 2021 17.39 17.95 17.08 17.10 429,892 -0.24(-1.38%)
Sep 03, 2021 17.55 17.56 16.76 17.34 376,132 -0.26(-1.48%)
Sep 02, 2021 17.24 18.46 16.93 17.60 534,827 +0.38(+2.21%)
Sep 01, 2021 16.26 18.00 16.05 17.22 991,055 +1.01(+6.23%)
Aug 31, 2021 15.49 16.18 15.45 16.21 368,496 +0.81(+5.26%)
Aug 30, 2021 15.67 15.67 15.19 15.40 212,793 -0.29(-1.85%)
Aug 27, 2021 14.36 15.80 14.29 15.69 313,599 +1.40(+9.80%)
Aug 26, 2021 14.81 15.42 14.22 14.29 258,314 -0.54(-3.64%)
Aug 25, 2021 14.65 15.05 14.50 14.83 184,513 +0.18(+1.23%)
Aug 24, 2021 14.45 14.78 14.13 14.65 299,651 +0.22(+1.52%)
Aug 23, 2021 14.01 14.57 14.01 14.43 275,971 +0.65(+4.72%)
Aug 20, 2021 13.37 14.02 13.05 13.78 201,473 +0.33(+2.45%)
Aug 19, 2021 13.26 13.61 13.17 13.45 378,373 +0.07(+0.52%)
Aug 18, 2021 13.57 13.92 13.35 13.38 220,810 -0.01(-0.07%)
Aug 17, 2021 13.53 13.65 12.81 13.39 408,970 -0.28(-2.05%)
Aug 16, 2021 14.62 14.62 13.51 13.67 342,459 -1.05(-7.13%)
Aug 13, 2021 15.13 15.36 14.62 14.72 248,026 -0.39(-2.58%)
Aug 12, 2021 14.60 15.27 14.26 15.11 340,420 +0.41(+2.79%)
Aug 11, 2021 14.52 14.78 14.20 14.70 327,033 +0.19(+1.31%)
Aug 10, 2021 14.60 14.92 14.31 14.51 298,161 -0.09(-0.62%)
Aug 09, 2021 14.94 15.04 14.44 14.60 343,718 -0.30(-2.01%)
Aug 06, 2021 14.63 15.08 14.17 14.90 426,638 +0.14(+0.95%)
Aug 05, 2021 14.14 15.19 14.03 14.76 280,282 +0.45(+3.14%)
Aug 04, 2021 14.83 14.97 14.24 14.31 585,443 -0.60(-4.02%)
Aug 03, 2021 15.02 15.53 14.45 14.91 286,295 -0.17(-1.13%)
Aug 02, 2021 15.02 15.61 14.90 15.08 415,596 +0.15(+1.00%)
Jul 30, 2021 15.23 15.70 14.64 14.93 398,129 -0.48(-3.11%)
Jul 29, 2021 15.42 15.94 15.18 15.41 250,489 +0.07(+0.46%)
Jul 28, 2021 14.68 15.54 14.68 15.34 180,976 +0.60(+4.07%)
Jul 27, 2021 15.05 15.22 14.38 14.74 566,260 -0.38(-2.51%)
Jul 26, 2021 15.76 15.90 14.90 15.12 317,858 -0.58(-3.69%)
Jul 23, 2021 16.36 16.36 15.29 15.70 317,975 +0.09(+0.58%)
Jul 22, 2021 15.67 15.83 15.30 15.61 187,767 -0.15(-0.95%)
Jul 21, 2021 15.03 15.88 15.03 15.76 305,722 +0.76(+5.07%)
Jul 20, 2021 14.25 15.21 14.11 15.00 521,473 +0.80(+5.63%)
Jul 19, 2021 14.39 14.73 13.74 14.20 565,837 -0.29(-2.00%)
Jul 16, 2021 15.26 15.57 14.19 14.49 621,304 -0.63(-4.17%)
Jul 15, 2021 15.77 16.10 14.89 15.12 835,325 -0.85(-5.32%)
Jul 14, 2021 16.87 16.87 15.83 15.97 567,978 -0.88(-5.22%)
Jul 13, 2021 17.80 17.80 16.74 16.85 388,523 -0.86(-4.86%)
Jul 12, 2021 17.59 17.93 17.21 17.71 714,849 +0.12(+0.68%)
Jul 09, 2021 17.78 17.86 17.47 17.59 278,726 -0.07(-0.40%)
Jul 08, 2021 16.81 17.94 16.71 17.66 533,300 +0.43(+2.50%)
Jul 07, 2021 16.85 17.57 16.68 17.23 532,901 +0.35(+2.07%)
Jul 06, 2021 17.02 17.25 16.66 16.88 459,600 -0.19(-1.11%)
Jul 02, 2021 17.32 17.35 16.58 17.07 354,880 -0.14(-0.81%)
Jul 01, 2021 17.28 17.81 16.94 17.21 768,089 -0.35(-1.99%)
Jun 30, 2021 17.04 17.63 16.79 17.56 1,807,509 +0.40(+2.33%)
Jun 29, 2021 17.96 18.02 16.96 17.16 559,777 -0.74(-4.13%)
Jun 28, 2021 17.79 18.18 17.41 17.90 855,451 +0.11(+0.62%)
Jun 25, 2021 17.13 17.91 16.99 17.79 6,175,743 +0.71(+4.16%)
Jun 24, 2021 17.24 17.54 16.52 17.08 844,424 -0.15(-0.87%)
Jun 23, 2021 18.10 18.21 17.19 17.23 687,101 -0.75(-4.17%)
Jun 22, 2021 17.90 18.25 17.57 17.98 1,230,662 +0.07(+0.39%)
Jun 21, 2021 18.27 18.30 17.66 17.91 492,534 -0.38(-2.08%)
Jun 18, 2021 18.07 18.45 17.88 18.29 667,077 +0.13(+0.72%)
Jun 17, 2021 17.77 18.61 17.77 18.16 651,678 +0.17(+0.94%)
Jun 16, 2021 18.32 18.69 17.34 17.99 695,502 +0.18(+1.01%)
Jun 15, 2021 18.50 18.50 17.37 17.81 972,864 -0.02(-0.11%)
Jun 14, 2021 18.66 18.89 17.60 17.83 701,281 -0.55(-2.99%)
Jun 11, 2021 19.51 19.74 18.17 18.38 955,319 -1.27(-6.46%)
Jun 10, 2021 18.47 19.85 17.79 19.65 3,254,834 +1.88(+10.61%)
Jun 09, 2021 18.11 18.63 16.82 17.77 1,639,925 -1.00(-5.30%)
Jun 08, 2021 23.50 24.00 18.42 18.76 2,398,195 -3.62(-16.18%)
Jun 07, 2021 21.65 23.20 21.65 22.38 468,915 +0.65(+2.99%)
Jun 04, 2021 21.98 22.66 21.51 21.73 252,880 -0.17(-0.78%)
Jun 03, 2021 21.78 22.50 21.51 21.90 535,993 +0.16(+0.74%)
Jun 02, 2021 23.65 23.83 21.00 21.74 1,031,744 -1.90(-8.04%)
Jun 01, 2021 22.29 23.81 22.25 23.64 482,134 +1.40(+6.29%)
May 28, 2021 21.55 22.37 21.55 22.24 316,549 +0.63(+2.92%)
May 27, 2021 21.15 21.88 21.00 21.61 1,382,167 +0.58(+2.76%)
May 26, 2021 21.73 22.19 20.89 21.03 536,897 -0.71(-3.27%)
May 25, 2021 22.52 22.89 21.69 21.74 308,877 -0.59(-2.64%)
May 24, 2021 22.65 22.80 22.02 22.33 345,549 -0.23(-1.02%)
May 21, 2021 22.69 22.93 22.06 22.56 296,482 -0.19(-0.84%)
May 20, 2021 23.12 23.23 22.22 22.75 376,404 -0.22(-0.96%)
May 19, 2021 21.29 23.21 21.19 22.97 424,610 +1.24(+5.71%)
May 18, 2021 21.65 22.38 21.60 21.73 506,517 +0.08(+0.37%)
May 17, 2021 21.13 21.91 20.85 21.65 341,246 +0.46(+2.17%)
May 14, 2021 21.41 22.03 20.68 21.19 606,644 -0.05(-0.24%)
May 13, 2021 21.88 22.98 21.24 21.24 359,801 -0.53(-2.43%)
May 12, 2021 22.19 22.82 21.30 21.77 653,432 -0.62(-2.77%)
May 11, 2021 22.93 23.23 22.20 22.39 876,512 -0.92(-3.95%)
May 10, 2021 22.71 24.03 22.71 23.31 425,121 +0.36(+1.57%)
May 07, 2021 23.91 24.38 22.74 22.95 444,679 -0.88(-3.69%)
May 06, 2021 23.83 23.96 22.72 23.83 505,082 -0.31(-1.28%)
May 05, 2021 23.46 24.42 23.24 24.14 412,047 +0.47(+1.99%)
May 04, 2021 24.78 24.95 23.10 23.67 630,970 -1.25(-5.02%)
May 03, 2021 23.67 25.00 23.56 24.92 782,818 +1.07(+4.49%)
Apr 30, 2021 24.63 25.65 23.55 23.85 690,000 -1.09(-4.37%)
Apr 29, 2021 24.96 25.33 24.35 24.94 375,150 -0.20(-0.80%)
Apr 28, 2021 24.61 25.35 24.16 25.14 447,504 +0.52(+2.11%)
Apr 27, 2021 25.94 26.12 24.44 24.62 613,861 -1.44(-5.53%)
Apr 26, 2021 25.78 26.50 25.25 26.06 611,341 -0.65(-2.43%)
Apr 23, 2021 26.82 27.50 26.22 26.71 365,700 -0.06(-0.22%)
Apr 22, 2021 27.37 27.41 26.51 26.77 516,295 -0.43(-1.58%)
Apr 21, 2021 27.15 28.25 26.62 27.20 509,940 +0.74(+2.80%)
Apr 20, 2021 26.16 26.54 25.27 26.46 328,201 +0.44(+1.69%)
Apr 19, 2021 26.34 26.78 25.37 26.02 590,815 -0.66(-2.47%)
Apr 16, 2021 27.36 27.37 25.73 26.68 495,400 -0.35(-1.29%)
Apr 15, 2021 27.93 28.00 24.84 27.03 834,523 -0.79(-2.84%)
Apr 14, 2021 26.30 28.07 25.89 27.82 487,377 +1.36(+5.14%)
Apr 13, 2021 27.42 27.77 25.66 26.46 714,640 -1.00(-3.64%)
Apr 12, 2021 28.75 28.79 27.10 27.46 570,638 -1.50(-5.18%)
Apr 09, 2021 29.06 29.64 28.60 28.96 416,100 -0.13(-0.45%)
Apr 08, 2021 29.78 30.38 28.76 29.09 536,424 -0.51(-1.72%)
Apr 07, 2021 28.84 29.85 28.33 29.60 510,675 +0.62(+2.14%)
Apr 06, 2021 28.00 29.25 26.83 28.98 569,047 +0.93(+3.32%)
Apr 05, 2021 26.73 29.27 25.96 28.05 1,081,991 +1.55(+5.85%)
Apr 01, 2021 26.40 27.76 26.30 26.50 1,475,400 +1.30(+5.16%)
Mar 31, 2021 23.79 25.69 23.48 25.20 1,685,190 +1.62(+6.87%)
Mar 30, 2021 22.46 24.46 22.46 23.58 561,495 +1.06(+4.71%)
Mar 29, 2021 22.77 23.47 22.00 22.52 622,386 -0.50(-2.17%)
Mar 26, 2021 24.20 24.54 22.45 23.02 662,700 -0.95(-3.96%)
Mar 25, 2021 21.67 24.33 21.57 23.97 883,090 +1.45(+6.44%)
Mar 24, 2021 25.37 26.11 22.50 22.52 782,141 -2.81(-11.09%)
Mar 23, 2021 27.47 27.49 25.25 25.33 738,924 -2.40(-8.65%)
Mar 22, 2021 27.93 27.93 26.05 27.73 618,024 +0.94(+3.51%)
Mar 19, 2021 24.91 27.32 24.57 26.79 1,329,600 +1.85(+7.42%)
Mar 18, 2021 24.00 25.21 23.73 24.94 500,708 +1.02(+4.26%)
Mar 17, 2021 23.28 24.30 22.61 23.92 499,115 +0.16(+0.67%)
Mar 16, 2021 23.59 24.92 23.24 23.76 395,241 -0.18(-0.75%)
Mar 15, 2021 25.59 26.50 23.69 23.94 744,807 -1.27(-5.04%)
Mar 12, 2021 24.15 25.28 23.67 25.21 492,100 +0.81(+3.32%)
Mar 11, 2021 23.88 25.00 23.22 24.40 496,924 +1.58(+6.92%)
Mar 10, 2021 23.10 23.82 22.57 22.82 362,040 +0.35(+1.56%)
Mar 09, 2021 21.47 23.12 21.47 22.47 400,112 +1.23(+5.79%)
Mar 08, 2021 21.80 22.28 20.63 21.24 349,548 -0.07(-0.33%)
Mar 05, 2021 21.36 21.90 19.85 21.31 605,900 +0.17(+0.80%)
Mar 04, 2021 21.76 22.36 19.93 21.14 549,037 -0.84(-3.82%)
Mar 03, 2021 23.45 23.54 21.90 21.98 359,378 -1.27(-5.46%)
Mar 02, 2021 24.12 24.19 22.81 23.25 214,362 -0.81(-3.37%)
Mar 01, 2021 22.62 24.33 22.53 24.06 443,051 +1.78(+7.99%)
Feb 26, 2021 21.21 23.17 20.20 22.28 542,400 +1.06(+5.00%)
Feb 25, 2021 20.80 21.57 20.36 21.22 507,240 +0.55(+2.66%)
Feb 24, 2021 20.96 21.58 20.31 20.67 580,481 -0.35(-1.67%)
Feb 23, 2021 21.28 21.83 20.00 21.02 982,054 -2.01(-8.73%)
Feb 22, 2021 20.33 25.00 19.51 23.03 3,126,248 +1.83(+8.63%)
Feb 19, 2021 22.90 23.60 21.18 21.20 766,500 -1.40(-6.19%)
Feb 18, 2021 23.44 23.84 22.06 22.60 580,322 -1.26(-5.28%)
Feb 17, 2021 23.89 24.30 22.87 23.86 490,814 -0.07(-0.29%)
Feb 16, 2021 24.37 24.43 23.51 23.93 590,527 -0.28(-1.16%)
Feb 12, 2021 22.82 25.48 22.54 24.21 639,900 +0.94(+4.04%)
Feb 11, 2021 23.30 23.97 22.55 23.27 592,682 +0.34(+1.48%)
Feb 10, 2021 21.40 22.97 21.31 22.93 797,409 +1.43(+6.65%)
Feb 09, 2021 20.94 23.85 20.94 21.50 1,093,556 +0.55(+2.63%)
Feb 08, 2021 20.26 21.73 20.01 20.95 563,726 +0.18(+0.87%)
Feb 05, 2021 21.50 21.62 20.26 20.77 2,716,600 -0.79(-3.66%)
Feb 04, 2021 21.50 23.30 21.26 21.56 1,462,457 +0.06(+0.28%)
Feb 03, 2021 20.73 21.64 20.54 21.50 728,749 +0.77(+3.71%)
Feb 02, 2021 21.66 22.20 20.64 20.73 974,314 -0.62(-2.90%)
Feb 01, 2021 21.06 21.75 20.25 21.35 1,065,449 +0.60(+2.89%)
Jan 29, 2021 19.71 21.43 19.49 20.75 801,200 +1.23(+6.30%)
Jan 28, 2021 18.49 21.98 17.98 19.52 2,443,739 +1.08(+5.86%)
Jan 27, 2021 17.06 18.44 16.05 18.44 1,535,998 +0.96(+5.49%)
Jan 26, 2021 17.60 18.21 17.20 17.48 805,962 -0.16(-0.91%)
Jan 25, 2021 18.70 18.98 16.31 17.64 1,513,026 -0.58(-3.18%)
Jan 22, 2021 17.54 18.59 17.16 18.22 1,394,700 +0.18(+1.00%)
Jan 21, 2021 18.16 19.50 17.15 18.04 3,054,871 +0.07(+0.39%)
Jan 20, 2021 19.95 24.28 17.71 17.97 20,405,840 -0.86(-4.57%)
Jan 19, 2021 14.05 19.95 13.29 18.83 114,253,752 +12.95(+220.24%)
Jan 15, 2021 6.110 6.490 5.820 5.880 295,100 -0.22(-3.61%)
Jan 14, 2021 5.840 6.115 5.730 6.100 241,906 +0.24(+4.10%)
Jan 13, 2021 6.100 6.150 5.650 5.860 441,340 -0.22(-3.62%)
Jan 12, 2021 6.360 6.438 6.060 6.080 466,384 -0.24(-3.80%)
Jan 11, 2021 6.200 6.530 6.170 6.320 220,938 +0.13(+2.10%)
Jan 08, 2021 6.500 6.600 6.100 6.190 346,800 -0.30(-4.62%)
Jan 07, 2021 6.500 6.850 6.340 6.490 626,130 +0.08(+1.25%)
Jan 06, 2021 6.610 6.730 6.145 6.410 564,339 -0.14(-2.14%)
Jan 05, 2021 6.480 6.850 6.420 6.550 376,166 +0.07(+1.08%)
Jan 04, 2021 6.470 6.750 6.400 6.480 421,429 +0.01(+0.15%)
Dec 31, 2020 6.470 6.470 6.470 408,943 -0.15(-2.27%)
Dec 30, 2020 6.500 7.131 6.500 6.620 408,943 +0.08(+1.22%)
Dec 29, 2020 6.460 6.830 6.060 6.540 507,250 -0.18(-2.68%)
Dec 28, 2020 7.740 7.950 6.610 6.720 866,806 -0.89(-11.70%)
Dec 24, 2020 7.590 7.700 7.000 7.610 586,000 +0.03(+0.40%)
Dec 23, 2020 6.940 7.790 6.600 7.580 1,133,501 +0.57(+8.13%)
Dec 22, 2020 6.210 7.090 6.200 7.010 1,806,218 +0.97(+16.06%)
Dec 21, 2020 5.370 6.328 5.330 6.040 1,017,825 +0.52(+9.42%)
Dec 18, 2020 5.400 5.810 5.097 5.520 702,800 +0.28(+5.34%)
Dec 17, 2020 5.060 5.280 4.600 5.240 972,243 +0.23(+4.59%)
Dec 16, 2020 4.670 6.690 4.650 5.010 11,241,820 +0.42(+9.15%)
Dec 15, 2020 3.940 4.750 3.850 4.590 850,937 +0.66(+16.79%)
Dec 14, 2020 3.960 3.980 3.760 3.930 237,687 +0.00(+0.00%)
Dec 11, 2020 3.730 3.930 3.600 3.930 303,100 +0.14(+3.69%)
Dec 10, 2020 3.650 3.810 3.480 3.790 137,583 +0.10(+2.71%)
Dec 09, 2020 3.900 3.931 3.470 3.690 301,523 -0.19(-4.90%)
Dec 08, 2020 4.090 4.180 3.820 3.880 319,028 -0.22(-5.37%)
Dec 07, 2020 3.770 4.100 3.710 4.100 503,502 +0.36(+9.63%)
Dec 04, 2020 3.600 3.880 3.590 3.740 564,900 +0.17(+4.76%)
Dec 03, 2020 3.510 3.580 3.470 3.570 181,775 +0.10(+2.88%)
Dec 02, 2020 3.530 3.600 3.400 3.470 319,935 -0.05(-1.42%)
Dec 01, 2020 3.370 3.520 3.270 3.520 560,129 +0.18(+5.39%)
Nov 30, 2020 3.350 3.420 3.200 3.340 210,518 +0.02(+0.60%)
Nov 27, 2020 3.320 3.420 3.220 3.320 194,900 +0.01(+0.30%)
Nov 25, 2020 3.330 3.370 3.155 3.310 338,600 -0.02(-0.60%)
Nov 24, 2020 3.180 3.330 3.130 3.330 570,657 +0.21(+6.73%)
Nov 23, 2020 3.130 3.200 3.070 3.120 560,112 +0.03(+0.97%)
Nov 20, 2020 3.100 3.280 3.060 3.090 266,000 +0.00(+0.00%)
Nov 19, 2020 3.200 3.210 3.040 3.090 250,284 -0.11(-3.44%)
Nov 18, 2020 3.230 3.300 3.150 3.200 172,107 -0.06(-1.84%)
Nov 17, 2020 3.150 3.290 3.120 3.260 172,600 +0.07(+2.19%)
Nov 16, 2020 3.660 3.660 3.060 3.190 723,487 -0.45(-12.36%)
Nov 13, 2020 3.820 3.820 3.560 3.640 251,300 -0.13(-3.45%)
Nov 12, 2020 3.560 3.870 3.270 3.770 247,833 +0.10(+2.72%)
Nov 11, 2020 3.790 3.910 3.670 3.670 146,466 -0.08(-2.13%)
Nov 10, 2020 3.950 3.950 3.720 3.750 239,017 -0.24(-6.02%)
Nov 09, 2020 3.920 4.120 3.860 3.990 541,824 -0.13(-3.16%)
Nov 06, 2020 3.940 4.200 3.720 4.120 222,400 +0.15(+3.78%)
Nov 05, 2020 4.080 4.080 3.820 3.970 196,930 +0.02(+0.51%)
Nov 04, 2020 3.640 4.230 3.640 3.950 336,184 +0.24(+6.47%)
Nov 03, 2020 3.790 3.800 3.650 3.710 152,662 -0.04(-1.07%)
Nov 02, 2020 3.890 3.971 3.720 3.750 180,970 -0.09(-2.34%)
Oct 30, 2020 3.740 3.850 3.610 3.840 236,400 +0.01(+0.26%)
Oct 29, 2020 3.840 3.860 3.760 3.830 117,292 +0.01(+0.26%)
Oct 28, 2020 3.930 3.990 3.610 3.820 304,364 -0.20(-4.98%)
Oct 27, 2020 4.100 4.140 3.970 4.020 101,381 -0.08(-1.95%)
Oct 26, 2020 4.300 4.340 3.860 4.100 280,461 -0.20(-4.65%)
Oct 23, 2020 4.300 4.360 4.166 4.300 101,100 +0.05(+1.18%)
Oct 22, 2020 4.200 4.390 4.200 4.250 138,166 +0.00(+0.00%)
Oct 21, 2020 4.520 4.660 4.040 4.250 420,094 -0.27(-5.97%)
Oct 20, 2020 4.650 4.700 4.320 4.520 463,012 +0.01(+0.22%)
Oct 19, 2020 4.380 4.690 4.280 4.510 510,574 +0.20(+4.64%)
Oct 16, 2020 3.980 4.400 3.930 4.310 448,500 +0.35(+8.84%)
Oct 15, 2020 3.960 3.990 3.880 3.960 143,042 -0.04(-1.00%)
Oct 14, 2020 4.120 4.150 3.950 4.000 317,254 -0.15(-3.61%)
Oct 13, 2020 4.050 4.270 3.830 4.150 396,164 +0.10(+2.47%)
Oct 12, 2020 4.530 4.590 4.000 4.050 1,226,823 -0.70(-14.74%)
Oct 09, 2020 4.350 5.040 3.780 4.750 4,151,700 +0.60(+14.46%)
Oct 08, 2020 3.860 4.280 3.830 4.150 1,280,852 +0.40(+10.67%)
Oct 07, 2020 3.390 3.800 3.310 3.750 789,425 +0.43(+12.95%)
Oct 06, 2020 3.400 3.490 3.020 3.320 640,848 -0.03(-0.90%)
Oct 05, 2020 2.960 3.400 2.950 3.350 907,297 +0.39(+13.18%)
Oct 02, 2020 2.600 3.140 2.580 2.960 1,267,400 +0.31(+11.70%)
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.