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 )

25.29 -0.27 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2023 16.80 16.94 16.31 16.64 720,858 -0.06(-0.36%)
Nov 29, 2023 17.59 17.73 16.55 16.70 966,469 -0.50(-2.91%)
Nov 28, 2023 17.57 17.64 16.93 17.20 522,452 -0.47(-2.66%)
Nov 27, 2023 17.14 17.72 16.91 17.67 693,787 +0.37(+2.14%)
Nov 24, 2023 17.51 17.54 16.77 17.30 451,805 -0.32(-1.82%)
Nov 22, 2023 17.67 18.17 17.48 17.62 581,058 +0.12(+0.69%)
Nov 21, 2023 18.32 18.32 17.44 17.50 671,047 -1.16(-6.22%)
Nov 20, 2023 17.68 18.72 17.68 18.66 861,113 +0.98(+5.54%)
Nov 17, 2023 18.10 18.18 17.46 17.68 912,959 -0.25(-1.39%)
Nov 16, 2023 17.97 18.30 17.46 17.93 721,144 -0.31(-1.70%)
Nov 15, 2023 17.97 18.75 17.90 18.24 698,134 +0.40(+2.24%)
Nov 14, 2023 18.11 18.25 17.17 17.84 917,403 +0.61(+3.54%)
Nov 13, 2023 16.79 17.41 16.51 17.23 926,097 +0.20(+1.17%)
Nov 10, 2023 16.56 17.11 16.00 17.03 936,276 +0.72(+4.41%)
Nov 09, 2023 17.80 17.83 16.30 16.31 1,720,512 -1.38(-7.77%)
Nov 08, 2023 15.59 17.73 15.51 17.68 1,827,696 +1.88(+11.93%)
Nov 07, 2023 13.10 15.98 12.95 15.80 2,107,027 +0.80(+5.33%)
Nov 06, 2023 15.45 15.45 14.60 15.00 1,083,773 -0.10(-0.63%)
Nov 03, 2023 14.92 15.27 14.75 15.10 1,054,853 +0.56(+3.82%)
Nov 02, 2023 14.23 14.62 13.89 14.54 1,223,982 +0.96(+7.07%)
Nov 01, 2023 13.74 14.09 13.12 13.58 1,344,852 -0.02(-0.15%)
Oct 31, 2023 13.18 13.70 12.88 13.60 1,859,347 +0.79(+6.17%)
Oct 30, 2023 13.85 14.01 12.53 12.81 3,517,560 -0.90(-6.56%)
Oct 27, 2023 17.29 17.51 13.50 13.71 6,163,034 -3.85(-21.92%)
Oct 26, 2023 18.30 18.89 17.51 17.56 1,273,596 -0.65(-3.57%)
Oct 25, 2023 18.57 18.68 17.70 18.21 1,577,537 -0.54(-2.88%)
Oct 24, 2023 18.36 19.28 18.22 18.75 1,677,335 +0.66(+3.65%)
Oct 23, 2023 17.75 18.41 17.05 18.09 1,974,277 +0.23(+1.29%)
Oct 20, 2023 17.36 18.27 17.21 17.86 1,492,079 +0.38(+2.17%)
Oct 19, 2023 19.33 19.65 17.29 17.48 1,938,301 -1.76(-9.15%)
Oct 18, 2023 19.16 20.15 19.11 19.24 1,303,925 -0.51(-2.58%)
Oct 17, 2023 18.31 21.07 18.13 19.75 2,684,458 +1.12(+6.01%)
Oct 16, 2023 18.96 19.51 18.21 18.63 1,139,281 -0.37(-1.95%)
Oct 13, 2023 19.85 20.20 18.61 19.00 1,448,192 -0.80(-4.04%)
Oct 12, 2023 20.09 20.48 19.39 19.80 1,254,826 -0.27(-1.35%)
Oct 11, 2023 20.14 20.86 19.72 20.07 1,823,059 +0.39(+1.98%)
Oct 10, 2023 18.37 19.89 18.29 19.68 2,093,497 +1.46(+8.01%)
Oct 09, 2023 18.41 18.60 17.82 18.22 1,124,606 -0.39(-2.10%)
Oct 06, 2023 17.03 18.80 16.89 18.61 1,295,679 +1.31(+7.57%)
Oct 05, 2023 18.00 18.15 17.13 17.30 793,803 -0.70(-3.89%)
Oct 04, 2023 17.24 18.17 17.15 18.00 954,767 +0.85(+4.96%)
Oct 03, 2023 18.34 18.50 17.03 17.15 1,014,273 -1.49(-7.99%)
Oct 02, 2023 18.22 18.74 18.19 18.64 780,627 +0.54(+2.95%)
Sep 29, 2023 18.55 18.69 18.03 18.11 821,356 -0.16(-0.90%)
Sep 28, 2023 17.83 18.48 17.71 18.27 952,341 +0.65(+3.69%)
Sep 27, 2023 16.99 17.74 16.99 17.62 947,350 +0.88(+5.26%)
Sep 26, 2023 16.50 17.13 16.35 16.74 959,932 +0.11(+0.66%)
Sep 25, 2023 15.49 16.65 16.34 16.63 913,418 +0.97(+6.19%)
Sep 22, 2023 15.79 15.98 15.43 15.66 886,759 +0.14(+0.90%)
Sep 21, 2023 15.36 15.78 15.27 15.52 510,650 -0.25(-1.59%)
Sep 20, 2023 16.09 16.36 15.75 15.77 582,626 -0.19(-1.19%)
Sep 19, 2023 15.71 16.01 15.45 15.96 659,502 +0.24(+1.53%)
Sep 18, 2023 15.38 15.94 15.16 15.72 725,509 +0.20(+1.29%)
Sep 15, 2023 16.59 16.69 15.39 15.52 1,747,435 -1.22(-7.29%)
Sep 14, 2023 17.80 18.00 16.57 16.74 904,731 -0.85(-4.83%)
Sep 13, 2023 17.84 18.06 17.09 17.59 751,373 -0.20(-1.10%)
Sep 12, 2023 18.30 18.84 17.61 17.79 965,448 -0.75(-4.07%)
Sep 11, 2023 19.01 19.07 18.41 18.54 573,683 -0.19(-1.01%)
Sep 08, 2023 18.90 19.28 18.56 18.73 640,919 +0.01(+0.05%)
Sep 07, 2023 18.75 18.88 18.10 18.72 1,115,546 -0.62(-3.21%)
Sep 06, 2023 19.61 19.99 18.94 19.34 1,496,855 -0.29(-1.48%)
Sep 05, 2023 18.72 19.73 18.44 19.63 1,585,876 +1.20(+6.51%)
Sep 01, 2023 17.75 18.67 17.72 18.43 1,112,857 +0.87(+4.95%)
Aug 31, 2023 17.30 17.97 17.27 17.56 1,062,210 +0.33(+1.92%)
Aug 30, 2023 16.10 17.46 15.94 17.23 1,122,911 +1.03(+6.36%)
Aug 29, 2023 15.36 16.34 15.06 16.20 948,252 +0.90(+5.88%)
Aug 28, 2023 15.77 15.77 15.07 15.30 648,398 -0.22(-1.42%)
Aug 25, 2023 15.36 15.68 14.82 15.52 808,818 +0.16(+1.04%)
Aug 24, 2023 16.75 16.80 15.32 15.36 1,335,817 -1.00(-6.11%)
Aug 23, 2023 14.77 16.60 14.73 16.36 2,722,948 +1.73(+11.83%)
Aug 22, 2023 13.98 14.91 13.57 14.63 1,735,440 +0.90(+6.55%)
Aug 21, 2023 13.01 13.82 13.01 13.73 708,282 +0.72(+5.53%)
Aug 18, 2023 12.85 13.30 12.70 13.01 487,442 -0.08(-0.61%)
Aug 17, 2023 13.00 13.38 12.92 13.09 431,487 +0.11(+0.85%)
Aug 16, 2023 13.40 13.44 12.95 12.98 458,913 -0.47(-3.49%)
Aug 15, 2023 13.75 13.75 13.36 13.45 397,496 -0.34(-2.47%)
Aug 14, 2023 13.38 13.80 13.25 13.79 458,532 +0.28(+2.07%)
Aug 11, 2023 13.60 13.92 13.46 13.51 491,712 -0.38(-2.74%)
Aug 10, 2023 13.42 13.96 13.18 13.89 914,344 +0.65(+4.91%)
Aug 09, 2023 13.58 13.60 12.98 13.24 651,936 -0.36(-2.65%)
Aug 08, 2023 13.31 13.87 12.98 13.60 928,067 +0.07(+0.52%)
Aug 07, 2023 12.96 13.62 12.95 13.53 1,404,946 +0.99(+7.89%)
Aug 04, 2023 13.87 14.20 11.85 12.54 1,779,084 +0.57(+4.76%)
Aug 03, 2023 11.93 12.03 11.82 11.97 632,838 -0.02(-0.17%)
Aug 02, 2023 12.48 12.50 11.90 11.99 774,864 -0.75(-5.89%)
Aug 01, 2023 13.00 13.17 12.73 12.74 586,752 -0.36(-2.75%)
Jul 31, 2023 12.62 13.25 12.62 13.10 673,019 +0.34(+2.66%)
Jul 28, 2023 12.52 12.96 12.51 12.76 544,379 +0.37(+2.99%)
Jul 27, 2023 12.63 12.80 12.18 12.39 588,319 +0.09(+0.73%)
Jul 26, 2023 12.65 12.69 12.25 12.30 603,757 -0.44(-3.45%)
Jul 25, 2023 12.90 12.98 12.67 12.74 403,981 -0.04(-0.31%)
Jul 24, 2023 12.97 13.15 12.74 12.78 405,725 -0.19(-1.46%)
Jul 21, 2023 13.00 13.31 12.95 12.97 379,109 +0.10(+0.78%)
Jul 20, 2023 13.03 13.17 12.77 12.87 514,905 -0.34(-2.57%)
Jul 19, 2023 13.54 13.72 13.10 13.21 447,105 -0.29(-2.15%)
Jul 18, 2023 13.47 13.55 13.17 13.50 474,759 -0.02(-0.15%)
Jul 17, 2023 13.35 13.73 13.32 13.52 399,811 +0.19(+1.43%)
Jul 14, 2023 13.97 13.97 13.27 13.33 447,526 -0.57(-4.10%)
Jul 13, 2023 13.37 14.31 13.37 13.90 655,252 +0.73(+5.54%)
Jul 12, 2023 13.38 13.39 13.02 13.17 436,664 +0.12(+0.92%)
Jul 11, 2023 13.25 13.39 12.80 13.05 602,935 -0.14(-1.06%)
Jul 10, 2023 13.47 13.79 13.03 13.19 887,708 -0.21(-1.57%)
Jul 07, 2023 13.70 14.07 13.37 13.40 867,353 -0.14(-1.03%)
Jul 06, 2023 13.48 13.59 13.05 13.54 990,271 -0.33(-2.38%)
Jul 05, 2023 14.83 15.00 13.83 13.87 1,392,599 -0.96(-6.47%)
Jul 03, 2023 14.61 15.59 14.33 14.83 1,979,794 +1.75(+13.38%)
Jun 30, 2023 13.89 13.89 13.01 13.08 742,749 -0.30(-2.24%)
Jun 29, 2023 12.97 13.42 12.81 13.38 587,189 +0.53(+4.12%)
Jun 28, 2023 12.58 13.04 12.44 12.85 521,650 +0.08(+0.63%)
Jun 27, 2023 11.98 12.81 11.82 12.77 580,169 +0.84(+7.04%)
Jun 26, 2023 11.80 12.14 11.73 11.93 468,634 +0.16(+1.36%)
Jun 23, 2023 12.25 12.35 11.71 11.77 954,790 -0.74(-5.92%)
Jun 22, 2023 11.62 12.53 11.32 12.51 681,319 +0.71(+6.02%)
Jun 21, 2023 11.69 11.85 11.38 11.80 485,114 +0.05(+0.43%)
Jun 20, 2023 11.60 11.87 11.41 11.75 565,103 +0.11(+0.95%)
Jun 16, 2023 12.00 12.11 11.52 11.64 1,034,490 +0.23(+2.02%)
Jun 15, 2023 11.23 11.45 11.14 11.41 398,617 +1.34(+13.31%)
May 08, 2023 9.610 10.26 9.454 10.07 922,749 -0.40(-3.82%)
May 05, 2023 10.33 11.25 10.12 10.47 1,187,164 +1.59(+17.91%)
May 04, 2023 9.080 9.080 8.750 8.880 475,268 -0.26(-2.84%)
May 03, 2023 9.200 9.410 9.130 9.140 346,544 -0.05(-0.54%)
May 02, 2023 9.350 9.600 9.100 9.190 455,558 -0.15(-1.61%)
May 01, 2023 9.420 9.710 9.290 9.340 339,499 -0.01(-0.11%)
Apr 28, 2023 9.380 9.450 9.020 9.350 493,706 +0.01(+0.11%)
Apr 27, 2023 9.560 9.600 9.170 9.340 563,084 -0.22(-2.30%)
Apr 26, 2023 9.690 9.920 9.520 9.560 454,730 -0.05(-0.52%)
Apr 25, 2023 10.13 10.13 9.580 9.610 612,866 -0.65(-6.34%)
Apr 24, 2023 10.44 10.44 10.07 10.26 350,966 -0.18(-1.72%)
Apr 21, 2023 10.75 10.78 10.38 10.44 459,257 -0.45(-4.13%)
Apr 20, 2023 10.33 11.28 10.26 10.89 610,382 +0.40(+3.81%)
Apr 19, 2023 10.15 10.53 10.15 10.49 332,583 +0.10(+0.96%)
Apr 18, 2023 10.77 10.77 10.31 10.39 284,201 -0.24(-2.26%)
Apr 17, 2023 10.39 10.63 10.30 10.63 276,219 +0.08(+0.76%)
Apr 14, 2023 10.87 11.17 10.45 10.55 576,057 +0.28(+2.73%)
Apr 13, 2023 10.62 10.71 10.24 10.27 300,314 -0.29(-2.75%)
Apr 12, 2023 10.84 10.95 10.48 10.56 379,168 -0.19(-1.77%)
Apr 11, 2023 11.13 11.24 10.70 10.75 403,153 -0.25(-2.27%)
Apr 10, 2023 11.00 11.03 10.67 11.00 458,624 -0.11(-0.99%)
Apr 06, 2023 10.63 11.28 10.42 11.11 554,546 +0.43(+4.03%)
Apr 05, 2023 11.02 11.02 10.62 10.68 577,168 -0.50(-4.47%)
Apr 04, 2023 12.22 12.22 11.07 11.18 677,793 -1.02(-8.36%)
Apr 03, 2023 11.69 12.30 11.47 12.20 666,521 +0.50(+4.27%)
Mar 31, 2023 11.72 11.87 11.62 11.70 417,871 -0.05(-0.43%)
Mar 30, 2023 11.94 11.98 11.69 11.75 297,292 +0.04(+0.34%)
Mar 29, 2023 11.26 11.72 11.18 11.71 330,258 +0.70(+6.36%)
Mar 28, 2023 11.17 11.17 10.86 11.01 421,154 -0.15(-1.34%)
Mar 27, 2023 11.26 11.42 10.97 11.16 315,107 -0.01(-0.09%)
Mar 24, 2023 11.28 11.39 11.07 11.17 487,658 -0.30(-2.62%)
Mar 23, 2023 11.41 11.91 11.20 11.47 681,966 +0.32(+2.87%)
Mar 22, 2023 11.77 11.83 11.15 11.15 738,738 -0.73(-6.14%)
Mar 21, 2023 12.00 12.22 11.62 11.88 460,852 +0.02(+0.17%)
Mar 20, 2023 11.88 12.00 11.75 11.86 349,274 -0.04(-0.34%)
Mar 17, 2023 12.31 12.32 11.85 11.90 590,896 -0.38(-3.09%)
Mar 16, 2023 12.16 12.42 11.77 12.28 470,936 +0.03(+0.24%)
Mar 15, 2023 12.39 12.52 11.73 12.25 688,939 -0.39(-3.09%)
Mar 14, 2023 12.15 12.66 11.99 12.64 918,699 +0.83(+7.03%)
Mar 13, 2023 11.50 12.02 11.40 11.81 741,300 +0.07(+0.60%)
Mar 10, 2023 12.16 12.26 11.54 11.74 689,863 -0.39(-3.22%)
Mar 09, 2023 12.44 12.72 12.11 12.13 714,299 -0.34(-2.73%)
Mar 08, 2023 11.81 12.63 11.81 12.47 794,825 +0.64(+5.41%)
Mar 07, 2023 11.95 12.42 11.81 11.83 992,725 -0.02(-0.17%)
Mar 06, 2023 10.78 11.92 10.58 11.85 2,565,444 +1.16(+10.85%)
Mar 03, 2023 10.28 10.70 10.13 10.69 991,897 +0.45(+4.39%)
Mar 02, 2023 10.44 10.55 9.980 10.24 1,296,084 -0.31(-2.94%)
Mar 01, 2023 10.56 10.62 10.31 10.55 837,276 +0.17(+1.64%)
Feb 28, 2023 10.55 10.63 10.17 10.38 900,906 -0.11(-1.05%)
Feb 27, 2023 11.14 11.30 10.29 10.49 1,441,949 -1.04(-9.02%)
Feb 24, 2023 12.15 12.50 11.30 11.53 971,441 -0.07(-0.60%)
Feb 23, 2023 12.09 12.44 11.43 11.60 662,414 +0.01(+0.09%)
Feb 22, 2023 11.30 11.85 11.12 11.59 1,112,964 -0.52(-4.29%)
Feb 21, 2023 12.18 12.52 11.93 12.11 1,155,415 -0.47(-3.74%)
Feb 17, 2023 12.99 13.09 12.18 12.58 864,825 -0.47(-3.60%)
Feb 16, 2023 13.76 13.85 12.98 13.05 724,894 -1.13(-7.97%)
Feb 15, 2023 13.60 14.40 13.43 14.18 742,461 +0.29(+2.09%)
Feb 14, 2023 13.05 13.97 12.87 13.89 946,930 +0.73(+5.55%)
Feb 13, 2023 12.55 13.40 12.40 13.16 873,016 +0.71(+5.70%)
Feb 10, 2023 12.40 12.47 12.01 12.45 577,483 -0.14(-1.11%)
Feb 09, 2023 12.15 12.78 12.09 12.59 918,957 +0.80(+6.79%)
Feb 08, 2023 12.26 12.32 11.72 11.79 447,513 -0.57(-4.61%)
Feb 07, 2023 12.20 12.42 11.70 12.36 633,437 +0.28(+2.32%)
Feb 06, 2023 11.86 12.21 11.65 12.08 626,754 +0.03(+0.25%)
Feb 03, 2023 12.01 12.33 11.84 12.05 532,138 -0.29(-2.35%)
Feb 02, 2023 12.78 12.89 12.13 12.34 770,152 -0.12(-0.96%)
Feb 01, 2023 12.50 12.78 12.03 12.46 736,793 -0.03(-0.24%)
Jan 31, 2023 12.01 12.85 11.88 12.49 1,335,153 +0.55(+4.61%)
Jan 30, 2023 12.24 12.40 11.82 11.94 1,286,748 -0.55(-4.40%)
Jan 27, 2023 12.39 12.79 11.92 12.49 808,536 -0.05(-0.40%)
Jan 26, 2023 11.89 12.55 11.79 12.54 1,005,768 +0.95(+8.20%)
Jan 25, 2023 11.32 11.60 10.79 11.59 565,389 -0.04(-0.34%)
Jan 24, 2023 11.58 12.14 11.51 11.63 563,505 -0.12(-1.02%)
Jan 23, 2023 10.91 11.86 10.79 11.75 846,511 +0.92(+8.49%)
Jan 20, 2023 10.51 10.86 10.39 10.83 692,215 +0.42(+4.03%)
Jan 19, 2023 10.53 10.76 10.39 10.41 449,260 -0.30(-2.80%)
Jan 18, 2023 10.98 11.35 10.71 10.71 802,053 +0.00(+0.00%)
Jan 17, 2023 10.80 10.97 10.36 10.71 678,934 -0.11(-1.02%)
Jan 13, 2023 10.50 11.04 10.49 10.82 730,253 +0.14(+1.31%)
Jan 12, 2023 10.29 10.70 10.12 10.68 822,948 +0.36(+3.49%)
Jan 11, 2023 9.840 10.34 9.600 10.32 608,323 +0.48(+4.88%)
Jan 10, 2023 9.910 9.970 9.735 9.840 837,554 -0.13(-1.30%)
Jan 09, 2023 9.850 10.32 9.737 9.970 1,594,080 +0.42(+4.40%)
Jan 06, 2023 9.630 9.740 9.370 9.550 678,197 +0.07(+0.74%)
Jan 05, 2023 9.650 9.850 9.480 9.480 1,798,142 -0.29(-2.97%)
Jan 04, 2023 9.900 10.09 9.350 9.770 2,231,733 +0.17(+1.77%)
Jan 03, 2023 9.790 10.50 9.350 9.600 3,633,681 +1.89(+24.51%)
Dec 30, 2022 7.380 7.715 7.380 7.710 431,916 +0.13(+1.72%)
Dec 29, 2022 7.200 7.705 7.145 7.580 474,912 +0.50(+7.06%)
Dec 28, 2022 7.130 7.260 6.910 7.080 638,917 -0.12(-1.67%)
Dec 27, 2022 7.430 7.440 7.160 7.200 512,950 -0.32(-4.26%)
Dec 23, 2022 7.630 7.640 7.220 7.520 453,036 -0.06(-0.79%)
Dec 22, 2022 8.250 8.250 7.280 7.580 1,080,575 -0.93(-10.93%)
Dec 21, 2022 8.420 8.700 8.210 8.510 464,733 +0.19(+2.28%)
Dec 20, 2022 8.430 8.580 8.260 8.320 378,966 -0.25(-2.92%)
Dec 19, 2022 8.860 9.000 8.410 8.570 512,008 -0.38(-4.25%)
Dec 16, 2022 9.030 9.290 8.940 8.950 767,758 -0.19(-2.08%)
Dec 15, 2022 9.460 9.600 9.080 9.140 530,507 -0.44(-4.59%)
Dec 14, 2022 10.00 10.05 9.510 9.580 742,443 -0.43(-4.30%)
Dec 13, 2022 11.08 11.16 9.920 10.01 2,828,435 +1.29(+14.79%)
Dec 12, 2022 8.700 8.750 8.280 8.720 583,085 -0.03(-0.34%)
Dec 09, 2022 8.840 8.949 8.572 8.750 491,693 -0.25(-2.78%)
Dec 08, 2022 8.660 9.300 8.660 9.000 391,915 +0.42(+4.90%)
Dec 07, 2022 8.530 8.644 8.415 8.580 221,479 -0.08(-0.92%)
Dec 06, 2022 9.160 9.160 8.560 8.660 709,559 -0.50(-5.46%)
Dec 05, 2022 9.030 9.430 9.000 9.160 846,216 +0.17(+1.89%)
Dec 02, 2022 8.590 8.990 8.397 8.990 439,924 +0.24(+2.74%)
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.