Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Reprographics Company
(NY:
ARC
)
2.720
-0.050 (-1.81%)
Streaming Delayed Price
Updated: 10:26 AM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
2.886
3.023
2.886
2.967
282,230
+0.10(+3.65%)
Jan 28, 2016
2.846
2.951
2.830
2.862
84,011
+0.05(+1.71%)
Jan 27, 2016
2.951
2.951
2.806
2.814
153,312
-0.14(-4.63%)
Jan 26, 2016
2.709
2.959
2.701
2.951
119,270
+0.23(+8.58%)
Jan 25, 2016
2.774
2.862
2.701
2.718
164,235
-0.12(-4.25%)
Jan 22, 2016
2.822
2.894
2.790
2.838
112,032
+0.06(+2.32%)
Jan 21, 2016
2.790
2.878
2.701
2.774
167,206
-0.04(-1.43%)
Jan 20, 2016
2.661
2.870
2.549
2.814
224,566
+0.08(+2.94%)
Jan 19, 2016
2.814
2.878
2.669
2.734
240,876
-0.09(-3.13%)
Jan 15, 2016
2.822
2.822
2.822
2.822
211,194
-0.08(-2.77%)
Jan 14, 2016
2.806
2.951
2.726
2.902
296,350
+0.12(+4.34%)
Jan 13, 2016
2.943
3.023
2.734
2.782
205,896
-0.16(-5.46%)
Jan 12, 2016
2.991
3.047
2.822
2.943
242,721
-0.04(-1.35%)
Jan 11, 2016
3.160
3.176
2.927
2.983
393,147
-0.20(-6.31%)
Jan 08, 2016
3.224
3.296
3.152
3.184
329,187
+0.04(+1.28%)
Jan 07, 2016
3.103
3.200
3.031
3.144
300,376
-0.03(-1.01%)
Jan 06, 2016
3.321
3.361
3.144
3.176
230,715
-0.21(-6.18%)
Jan 05, 2016
3.377
3.453
3.369
3.385
110,591
-0.03(-0.94%)
Jan 04, 2016
3.530
3.530
3.369
3.417
232,685
-0.14(-3.85%)
Dec 31, 2015
3.554
3.554
3.554
3.554
330,970
-0.02(-0.67%)
Dec 30, 2015
3.594
3.634
3.522
3.578
233,632
-0.02(-0.45%)
Dec 29, 2015
3.465
3.610
3.465
3.594
402,268
+0.10(+3.00%)
Dec 28, 2015
3.546
3.546
3.473
3.489
208,728
-0.06(-1.81%)
Dec 24, 2015
3.538
3.554
3.554
3.554
105,846
-0.01(-0.23%)
Dec 23, 2015
3.650
3.666
3.497
3.562
180,690
-0.06(-1.77%)
Dec 22, 2015
3.618
3.626
3.497
3.626
226,027
+0.01(+0.22%)
Dec 21, 2015
3.714
3.731
3.538
3.618
188,002
-0.12(-3.23%)
Dec 18, 2015
3.803
3.889
3.650
3.739
653,619
-0.06(-1.69%)
Dec 17, 2015
3.964
3.996
3.787
3.803
221,869
-0.16(-4.06%)
Dec 16, 2015
3.827
3.980
3.827
3.964
155,380
+0.14(+3.79%)
Dec 15, 2015
3.747
3.843
3.747
3.819
217,396
+0.05(+1.28%)
Dec 14, 2015
3.915
3.957
3.747
3.771
243,454
-0.18(-4.48%)
Dec 11, 2015
3.980
4.028
3.899
3.948
195,076
-0.12(-2.96%)
Dec 10, 2015
4.068
4.133
4.052
4.068
207,012
+0.00(+0.00%)
Dec 09, 2015
4.012
4.100
4.012
4.068
145,280
+0.02(+0.60%)
Dec 08, 2015
4.004
4.060
3.883
4.044
777,108
+0.02(+0.60%)
Dec 07, 2015
3.835
4.092
3.779
4.020
462,277
+0.22(+5.71%)
Dec 04, 2015
3.867
3.891
3.791
3.803
1,452,443
-0.07(-1.87%)
Dec 03, 2015
3.948
4.036
3.851
3.875
199,430
-0.02(-0.62%)
Dec 02, 2015
4.020
4.029
3.891
3.899
264,356
-0.13(-3.19%)
Dec 01, 2015
4.100
4.100
3.924
4.028
239,848
-0.04(-0.99%)
Nov 30, 2015
4.060
4.125
3.988
4.068
245,156
+0.01(+0.20%)
Nov 27, 2015
4.076
4.092
3.988
4.060
72,079
+0.00(+0.00%)
Nov 25, 2015
3.907
4.060
4.060
4.060
242,537
+0.11(+2.85%)
Nov 24, 2015
3.819
3.956
3.795
3.948
181,810
+0.12(+3.15%)
Nov 23, 2015
3.859
3.899
3.795
3.827
167,562
-0.04(-1.04%)
Nov 20, 2015
3.851
3.940
3.795
3.867
257,567
+0.05(+1.26%)
Nov 19, 2015
3.843
3.899
3.771
3.819
225,371
-0.06(-1.45%)
Nov 18, 2015
3.747
3.883
3.706
3.875
288,590
+0.11(+2.99%)
Nov 17, 2015
3.859
3.883
3.714
3.763
383,448
-0.10(-2.50%)
Nov 16, 2015
3.819
3.875
3.779
3.859
383,489
+0.00(+0.00%)
Nov 13, 2015
3.899
3.924
3.827
3.859
280,426
-0.10(-2.44%)
Nov 12, 2015
3.932
3.988
3.867
3.956
369,609
-0.02(-0.40%)
Nov 11, 2015
3.972
4.012
3.948
3.972
328,829
+0.01(+0.20%)
Nov 10, 2015
4.020
4.068
3.948
3.964
453,042
-0.07(-1.79%)
Nov 09, 2015
4.100
4.149
3.924
4.036
782,918
-0.04(-0.99%)
Nov 06, 2015
4.181
4.181
4.024
4.076
803,975
+0.02(+0.60%)
Nov 05, 2015
4.366
4.366
3.819
4.052
1,971,205
-1.21(-22.94%)
Nov 04, 2015
5.186
5.274
5.113
5.258
155,755
+0.09(+1.71%)
Nov 03, 2015
5.266
5.266
5.081
5.170
336,094
-0.13(-2.43%)
Nov 02, 2015
4.993
5.443
4.993
5.298
409,877
+0.30(+5.95%)
Oct 30, 2015
5.105
5.105
4.945
5.001
195,440
-0.06(-1.27%)
Oct 29, 2015
5.073
5.178
5.025
5.065
153,672
-0.05(-0.94%)
Oct 28, 2015
4.856
5.121
4.792
5.113
205,174
+0.30(+6.18%)
Oct 27, 2015
5.009
5.025
4.792
4.816
131,138
-0.23(-4.47%)
Oct 26, 2015
5.130
5.178
4.962
5.041
88,260
-0.10(-1.88%)
Oct 23, 2015
5.170
5.258
4.969
5.138
202,932
+0.03(+0.63%)
Oct 22, 2015
5.001
5.174
4.888
5.105
235,677
+0.12(+2.42%)
Oct 21, 2015
5.194
5.242
4.945
4.985
198,923
-0.06(-1.27%)
Oct 20, 2015
5.033
5.274
4.953
5.049
371,163
+0.14(+2.95%)
Oct 19, 2015
4.872
4.993
4.864
4.904
111,426
+0.03(+0.66%)
Oct 16, 2015
4.848
4.945
4.808
4.872
169,888
+0.05(+1.00%)
Oct 15, 2015
4.872
4.977
4.663
4.824
601,664
-0.02(-0.50%)
Oct 14, 2015
4.872
4.912
4.792
4.848
109,181
-0.03(-0.66%)
Oct 13, 2015
4.993
5.138
4.880
4.880
198,170
-0.14(-2.72%)
Oct 12, 2015
4.961
5.017
4.896
5.017
130,736
+0.05(+0.97%)
Oct 09, 2015
5.057
5.138
4.969
4.969
129,069
-0.09(-1.75%)
Oct 08, 2015
5.130
5.226
5.025
5.057
178,349
-0.10(-1.87%)
Oct 07, 2015
4.687
5.158
4.687
5.154
220,527
+0.51(+11.09%)
Oct 06, 2015
4.631
4.768
4.615
4.639
229,422
-0.01(-0.17%)
Oct 05, 2015
4.655
4.776
4.599
4.647
107,798
+0.05(+1.05%)
Oct 02, 2015
4.663
4.663
4.527
4.599
125,816
-0.10(-2.05%)
Oct 01, 2015
4.768
4.784
4.591
4.695
119,247
-0.09(-1.85%)
Sep 30, 2015
4.229
4.784
4.205
4.784
434,110
+0.64(+15.31%)
Sep 29, 2015
4.197
4.237
4.052
4.149
320,656
-0.05(-1.15%)
Sep 28, 2015
4.486
4.502
4.189
4.197
181,572
-0.30(-6.62%)
Sep 25, 2015
4.736
4.736
4.494
4.494
143,766
-0.20(-4.28%)
Sep 24, 2015
4.551
4.752
4.551
4.695
359,212
+0.13(+2.82%)
Sep 23, 2015
4.671
4.711
4.510
4.567
141,436
-0.10(-2.24%)
Sep 22, 2015
4.728
4.800
4.655
4.671
152,341
-0.10(-2.02%)
Sep 21, 2015
4.920
4.920
4.768
4.768
197,369
-0.10(-1.98%)
Sep 18, 2015
4.961
5.017
4.848
4.864
202,451
-0.18(-3.66%)
Sep 17, 2015
5.146
5.146
5.033
5.049
170,668
-0.10(-1.88%)
Sep 16, 2015
5.186
5.210
5.065
5.146
151,016
-0.06(-1.23%)
Sep 15, 2015
5.146
5.266
5.105
5.210
79,574
+0.09(+1.73%)
Sep 14, 2015
5.186
5.186
5.025
5.121
227,280
-0.05(-0.93%)
Sep 11, 2015
5.065
5.210
5.017
5.170
62,900
+0.05(+0.94%)
Sep 10, 2015
5.138
5.178
5.073
5.121
76,966
-0.02(-0.31%)
Sep 09, 2015
5.339
5.339
5.105
5.138
84,265
-0.16(-3.03%)
Sep 08, 2015
5.387
5.443
5.266
5.298
73,400
-0.02(-0.30%)
Sep 04, 2015
5.258
5.314
5.314
5.314
83,955
-0.02(-0.45%)
Sep 03, 2015
5.138
5.347
5.065
5.339
252,740
+0.23(+4.40%)
Sep 02, 2015
5.130
5.186
5.017
5.113
183,673
+0.04(+0.79%)
Sep 01, 2015
5.274
5.282
5.025
5.073
165,262
-0.27(-4.97%)
Aug 31, 2015
5.274
5.427
5.266
5.339
131,951
+0.02(+0.30%)
Aug 28, 2015
5.194
5.371
5.194
5.322
126,056
+0.10(+1.85%)
Aug 27, 2015
5.314
5.331
5.154
5.226
195,558
-0.06(-1.22%)
Aug 26, 2015
5.250
5.290
5.113
5.290
170,006
+0.19(+3.79%)
Aug 25, 2015
5.266
5.266
5.009
5.097
216,643
+0.00(+0.00%)
Aug 24, 2015
5.274
5.347
5.081
5.097
263,994
-0.35(-6.35%)
Aug 21, 2015
5.403
5.548
5.339
5.443
267,069
-0.06(-1.17%)
Aug 20, 2015
5.499
5.572
5.443
5.507
209,101
-0.07(-1.30%)
Aug 19, 2015
5.636
5.700
5.548
5.580
181,282
-0.12(-2.12%)
Aug 18, 2015
5.660
5.749
5.540
5.700
224,568
+0.00(+0.00%)
Aug 17, 2015
5.596
5.741
5.564
5.700
108,925
+0.06(+1.14%)
Aug 14, 2015
5.443
5.644
5.379
5.636
149,951
+0.18(+3.24%)
Aug 13, 2015
5.580
5.716
5.443
5.459
147,614
-0.14(-2.44%)
Aug 12, 2015
5.572
5.612
5.427
5.596
214,730
-0.02(-0.29%)
Aug 11, 2015
5.540
5.652
5.540
5.612
130,132
+0.01(+0.14%)
Aug 10, 2015
5.564
5.700
5.518
5.604
195,034
+0.06(+1.01%)
Aug 07, 2015
5.564
5.644
5.515
5.548
116,907
-0.08(-1.43%)
Aug 06, 2015
5.821
5.821
5.548
5.628
205,358
-0.16(-2.78%)
Aug 05, 2015
5.789
6.118
5.749
5.789
287,783
+0.07(+1.27%)
Aug 04, 2015
5.548
5.789
5.523
5.716
197,244
+0.18(+3.19%)
Aug 03, 2015
5.548
5.596
5.387
5.540
496,651
-0.02(-0.29%)
Jul 31, 2015
5.314
5.620
5.314
5.556
268,269
+0.24(+4.54%)
Jul 30, 2015
5.588
5.620
5.226
5.314
370,203
-0.31(-5.57%)
Jul 29, 2015
5.523
5.692
5.491
5.628
168,626
+0.04(+0.72%)
Jul 28, 2015
5.596
5.604
5.443
5.588
378,451
+0.03(+0.58%)
Jul 27, 2015
5.475
5.612
5.435
5.556
181,927
+0.01(+0.14%)
Jul 24, 2015
5.749
5.759
5.548
5.548
374,862
-0.23(-3.90%)
Jul 23, 2015
5.934
5.942
5.749
5.773
236,378
-0.15(-2.58%)
Jul 22, 2015
5.869
5.958
5.837
5.925
298,060
+0.06(+0.96%)
Jul 21, 2015
6.054
6.110
5.853
5.869
334,620
-0.19(-3.18%)
Jul 20, 2015
6.006
6.070
5.869
6.062
172,756
+0.07(+1.21%)
Jul 17, 2015
6.118
6.118
5.877
5.990
209,927
-0.14(-2.36%)
Jul 16, 2015
6.094
6.151
5.998
6.135
219,933
+0.13(+2.14%)
Jul 15, 2015
6.215
6.271
5.974
6.006
264,549
-0.23(-3.61%)
Jul 14, 2015
6.126
6.247
6.126
6.231
276,334
+0.09(+1.44%)
Jul 13, 2015
6.191
6.239
6.046
6.143
162,668
-0.02(-0.39%)
Jul 10, 2015
6.102
6.183
6.102
6.167
166,244
+0.10(+1.72%)
Jul 09, 2015
6.070
6.094
5.929
6.062
231,716
+0.06(+0.94%)
Jul 08, 2015
5.901
6.046
5.901
6.006
195,234
+0.06(+1.08%)
Jul 07, 2015
5.861
5.990
5.660
5.942
781,375
+0.07(+1.23%)
Jul 06, 2015
5.805
5.893
5.789
5.869
253,117
+0.00(+0.00%)
Jul 02, 2015
6.022
5.869
5.869
5.869
131,343
-0.13(-2.14%)
Jul 01, 2015
6.151
6.191
5.942
5.998
266,406
-0.12(-1.97%)
Jun 30, 2015
5.869
6.135
5.789
6.118
368,068
+0.30(+5.11%)
Jun 29, 2015
5.853
5.909
5.805
5.821
598,433
-0.09(-1.50%)
Jun 26, 2015
5.942
5.972
5.821
5.909
896,716
-0.02(-0.41%)
Jun 25, 2015
5.885
6.014
5.829
5.934
262,311
+0.07(+1.23%)
Jun 24, 2015
5.893
5.925
5.805
5.861
526,691
-0.03(-0.55%)
Jun 23, 2015
5.692
5.917
5.628
5.893
344,085
+0.23(+3.97%)
Jun 22, 2015
5.564
5.692
5.548
5.668
855,836
+0.10(+1.73%)
Jun 19, 2015
5.733
5.733
5.564
5.572
643,476
-0.16(-2.81%)
Jun 18, 2015
5.692
5.829
5.638
5.733
194,052
+0.07(+1.28%)
Jun 17, 2015
5.853
5.853
5.604
5.660
461,229
-0.15(-2.63%)
Jun 16, 2015
5.837
5.925
5.741
5.813
218,129
-0.06(-0.96%)
Jun 15, 2015
5.925
6.014
5.781
5.869
270,897
-0.11(-1.88%)
Jun 12, 2015
6.143
6.143
5.901
5.982
169,925
-0.18(-3.00%)
Jun 11, 2015
6.062
6.167
5.998
6.167
148,645
+0.16(+2.68%)
Jun 10, 2015
5.853
6.062
5.813
6.006
345,616
+0.20(+3.46%)
Jun 09, 2015
6.159
6.159
5.773
5.805
281,091
-0.24(-3.99%)
Jun 08, 2015
6.135
6.183
5.950
6.046
146,528
-0.12(-1.96%)
Jun 05, 2015
6.078
6.167
5.958
6.167
153,637
+0.09(+1.46%)
Jun 04, 2015
6.135
6.231
6.030
6.078
260,336
-0.12(-1.95%)
Jun 03, 2015
6.167
6.207
6.094
6.199
102,547
+0.08(+1.31%)
Jun 02, 2015
6.006
6.126
5.950
6.118
289,521
+0.09(+1.47%)
Jun 01, 2015
6.078
6.110
5.974
6.030
132,737
+0.01(+0.13%)
May 29, 2015
5.950
6.062
5.869
6.022
412,897
+0.05(+0.81%)
May 28, 2015
5.909
5.974
5.869
5.974
110,501
+0.03(+0.54%)
May 27, 2015
5.877
5.998
5.861
5.942
213,006
+0.08(+1.37%)
May 26, 2015
5.805
5.942
5.733
5.861
321,836
+0.02(+0.41%)
May 22, 2015
5.998
5.837
5.837
5.837
390,423
-0.16(-2.68%)
May 21, 2015
6.303
6.303
5.909
5.998
403,575
-0.33(-5.21%)
May 20, 2015
6.448
6.472
6.231
6.327
202,189
-0.03(-0.51%)
May 19, 2015
6.528
6.593
6.344
6.360
154,788
-0.18(-2.71%)
May 18, 2015
6.480
6.561
6.472
6.537
255,069
+0.02(+0.25%)
May 15, 2015
6.537
6.651
6.456
6.520
283,779
-0.02(-0.25%)
May 14, 2015
6.569
6.641
6.484
6.537
197,770
-0.01(-0.12%)
May 13, 2015
6.512
6.641
6.512
6.545
168,084
+0.03(+0.49%)
May 12, 2015
6.649
6.709
6.460
6.512
307,646
-0.18(-2.76%)
May 11, 2015
6.665
6.842
6.665
6.697
148,856
+0.01(+0.12%)
May 08, 2015
6.729
6.786
6.673
6.689
171,657
+0.06(+0.97%)
May 07, 2015
6.810
6.810
6.585
6.625
330,279
-0.17(-2.49%)
May 06, 2015
7.107
7.107
6.512
6.794
1,018,414
-0.39(-5.38%)
May 05, 2015
7.292
7.340
7.115
7.180
310,658
-0.14(-1.87%)
May 04, 2015
7.252
7.389
7.252
7.316
197,907
+0.06(+0.78%)
May 01, 2015
6.882
7.276
6.882
7.260
419,150
+0.39(+5.74%)
Apr 30, 2015
7.003
7.043
6.818
6.866
392,141
-0.15(-2.18%)
Apr 29, 2015
7.059
7.125
6.979
7.019
215,134
-0.10(-1.47%)
Apr 28, 2015
7.043
7.164
6.955
7.123
189,337
+0.06(+0.91%)
Apr 27, 2015
7.252
7.381
7.019
7.059
180,760
-0.18(-2.55%)
Apr 24, 2015
7.316
7.373
7.172
7.244
157,913
-0.09(-1.21%)
Apr 23, 2015
7.236
7.373
7.200
7.332
150,346
+0.06(+0.77%)
Apr 22, 2015
7.284
7.300
7.131
7.276
109,471
-0.01(-0.11%)
Apr 21, 2015
7.365
7.405
7.164
7.284
176,456
-0.07(-0.98%)
Apr 20, 2015
7.292
7.445
7.292
7.357
172,511
+0.13(+1.78%)
Apr 17, 2015
7.252
7.284
7.099
7.228
239,585
-0.14(-1.86%)
Apr 16, 2015
7.357
7.405
7.340
7.365
81,447
+0.02(+0.22%)
Apr 15, 2015
7.276
7.421
7.204
7.349
195,774
+0.10(+1.44%)
Apr 14, 2015
7.308
7.316
7.139
7.244
114,950
-0.06(-0.88%)
Apr 13, 2015
7.340
7.381
7.292
7.308
148,754
-0.01(-0.11%)
Apr 10, 2015
7.397
7.405
7.244
7.316
262,427
-0.03(-0.44%)
Apr 09, 2015
7.340
7.421
7.154
7.349
110,186
-0.02(-0.22%)
Apr 08, 2015
7.308
7.461
7.261
7.365
185,066
+0.06(+0.88%)
Apr 07, 2015
7.373
7.517
7.292
7.300
181,236
-0.07(-0.98%)
Apr 06, 2015
7.316
7.421
7.316
7.373
264,985
+0.02(+0.33%)
Apr 02, 2015
7.405
7.349
7.349
7.349
222,761
-0.07(-0.98%)
Apr 01, 2015
7.373
7.533
7.316
7.421
459,084
+0.00(+0.00%)
Mar 31, 2015
7.429
7.461
7.172
7.421
708,789
-0.08(-1.07%)
Mar 30, 2015
7.453
7.558
7.324
7.501
235,527
+0.04(+0.54%)
Mar 27, 2015
7.220
7.493
7.180
7.461
704,047
+0.24(+3.34%)
Mar 26, 2015
7.156
7.244
7.083
7.220
193,682
+0.02(+0.22%)
Mar 25, 2015
7.324
7.332
7.164
7.204
443,957
-0.11(-1.54%)
Mar 24, 2015
7.043
7.389
6.987
7.316
268,076
+0.24(+3.41%)
Mar 23, 2015
7.099
7.164
7.043
7.075
139,803
+0.00(+0.00%)
Mar 20, 2015
7.196
7.276
7.011
7.075
501,611
-0.07(-1.01%)
Mar 19, 2015
7.139
7.188
7.003
7.148
184,621
+0.00(+0.00%)
Mar 18, 2015
6.947
7.207
6.834
7.148
302,699
+0.14(+1.95%)
Mar 17, 2015
6.826
7.051
6.790
7.011
341,182
+0.14(+1.99%)
Mar 16, 2015
6.858
6.911
6.778
6.874
133,166
+0.06(+0.83%)
Mar 13, 2015
6.850
6.898
6.641
6.818
221,129
-0.02(-0.24%)
Mar 12, 2015
6.810
6.890
6.609
6.834
188,578
+0.10(+1.55%)
Mar 11, 2015
6.472
6.754
6.440
6.729
291,715
+0.26(+3.98%)
Mar 10, 2015
6.569
6.617
6.432
6.472
284,365
-0.18(-2.66%)
Mar 09, 2015
6.721
6.810
6.633
6.649
247,595
-0.06(-0.84%)
Mar 06, 2015
6.689
6.802
6.553
6.705
330,265
-0.09(-1.30%)
Mar 05, 2015
6.826
6.866
6.721
6.794
286,952
-0.05(-0.71%)
Mar 04, 2015
6.826
6.890
6.874
6.842
216,545
-0.03(-0.47%)
Mar 03, 2015
7.115
7.230
6.866
6.874
377,731
-0.26(-3.61%)
Mar 02, 2015
6.786
7.172
6.786
7.131
463,023
+0.33(+4.85%)
Feb 27, 2015
6.947
7.017
6.778
6.802
860,063
-0.17(-2.42%)
Feb 26, 2015
6.673
7.332
6.673
6.971
886,059
+0.31(+4.58%)
Feb 25, 2015
7.718
7.718
6.481
6.665
2,434,309
-1.22(-15.49%)
Feb 24, 2015
7.517
7.887
7.469
7.887
495,067
+0.35(+4.58%)
Feb 23, 2015
7.429
7.550
7.316
7.542
351,560
+0.08(+1.08%)
Feb 20, 2015
7.622
7.694
7.405
7.461
455,555
-0.15(-2.01%)
Feb 19, 2015
7.308
7.638
7.308
7.614
371,721
+0.31(+4.18%)
Feb 18, 2015
7.421
7.517
7.300
7.308
296,186
-0.13(-1.73%)
Feb 17, 2015
7.501
7.558
7.365
7.437
232,040
-0.10(-1.28%)
Feb 13, 2015
7.614
7.533
7.533
7.533
379,602
-0.06(-0.74%)
Feb 12, 2015
7.357
7.630
7.268
7.590
247,858
+0.28(+3.85%)
Feb 11, 2015
7.349
7.417
7.260
7.308
171,980
-0.05(-0.66%)
Feb 10, 2015
7.365
7.453
7.188
7.357
97,419
+0.06(+0.77%)
Feb 09, 2015
7.413
7.525
7.292
7.300
194,061
-0.11(-1.52%)
Feb 06, 2015
7.678
7.799
7.357
7.413
265,077
-0.29(-3.76%)
Feb 05, 2015
7.525
7.710
7.483
7.702
125,959
+0.18(+2.35%)
Feb 04, 2015
7.485
7.710
7.477
7.525
183,724
-0.02(-0.32%)
Feb 03, 2015
7.300
7.606
7.300
7.550
186,001
+0.27(+3.64%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.