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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2019
1.905
1.970
1.825
1.954
186,706
+0.05(+2.53%)
Jan 30, 2019
1.873
1.938
1.737
1.905
385,090
+0.05(+2.60%)
Jan 29, 2019
1.930
1.970
1.833
1.857
154,938
-0.07(-3.75%)
Jan 28, 2019
1.930
1.994
1.833
1.930
303,556
-0.03(-1.64%)
Jan 25, 2019
2.002
2.106
1.946
1.962
243,408
-0.01(-0.41%)
Jan 24, 2019
2.098
2.155
1.954
1.970
180,964
-0.14(-6.49%)
Jan 23, 2019
2.147
2.203
2.042
2.106
210,299
-0.03(-1.50%)
Jan 22, 2019
2.187
2.235
2.139
2.139
259,003
-0.06(-2.56%)
Jan 18, 2019
2.171
2.251
2.139
2.195
261,816
+0.03(+1.49%)
Jan 17, 2019
2.155
2.243
2.123
2.163
253,852
-0.02(-0.74%)
Jan 16, 2019
2.090
2.211
2.066
2.179
248,781
+0.10(+4.63%)
Jan 15, 2019
2.050
2.106
1.986
2.082
253,411
+0.03(+1.57%)
Jan 14, 2019
2.066
2.090
1.962
2.050
283,162
-0.04(-1.92%)
Jan 11, 2019
1.978
2.106
1.889
2.090
392,289
+0.09(+4.42%)
Jan 10, 2019
2.235
2.251
1.962
2.002
436,502
-0.23(-10.11%)
Jan 09, 2019
2.251
2.267
2.106
2.227
272,082
-0.02(-0.72%)
Jan 08, 2019
2.267
2.312
2.179
2.243
354,449
+0.00(+0.00%)
Jan 07, 2019
2.171
2.356
2.147
2.243
706,148
+0.06(+2.95%)
Jan 04, 2019
1.962
2.324
1.914
2.179
560,449
+0.27(+14.35%)
Jan 03, 2019
1.825
1.930
1.777
1.905
258,572
+0.10(+5.80%)
Jan 02, 2019
1.640
1.829
1.624
1.801
261,912
+0.15(+9.27%)
Dec 31, 2018
1.648
1.680
1.576
1.648
167,537
+0.04(+2.50%)
Dec 28, 2018
1.512
1.632
1.495
1.608
194,403
+0.11(+7.53%)
Dec 27, 2018
1.487
1.552
1.471
1.495
224,108
-0.02(-1.06%)
Dec 26, 2018
1.568
1.584
1.479
1.512
406,476
-0.04(-2.59%)
Dec 24, 2018
1.528
1.568
1.431
1.552
221,393
+0.05(+3.21%)
Dec 21, 2018
1.576
1.624
1.471
1.503
578,732
-0.08(-5.08%)
Dec 20, 2018
1.648
1.704
1.528
1.584
454,632
-0.08(-4.83%)
Dec 19, 2018
1.672
1.708
1.528
1.664
722,953
-0.01(-0.48%)
Dec 18, 2018
1.737
1.774
1.648
1.672
539,626
-0.06(-3.70%)
Dec 17, 2018
1.793
1.849
1.704
1.737
384,097
-0.08(-4.42%)
Dec 14, 2018
1.865
1.905
1.769
1.817
245,025
-0.04(-2.16%)
Dec 13, 2018
1.825
1.889
1.769
1.857
409,542
+0.02(+1.32%)
Dec 12, 2018
1.914
1.968
1.817
1.833
251,513
-0.06(-3.39%)
Dec 11, 2018
1.889
1.946
1.865
1.897
176,529
+0.05(+2.61%)
Dec 10, 2018
1.946
1.969
1.817
1.849
255,616
-0.10(-4.96%)
Dec 07, 2018
1.922
1.962
1.922
1.946
131,094
+0.04(+2.11%)
Dec 06, 2018
1.930
1.993
1.680
1.905
259,994
-0.05(-2.47%)
Dec 04, 2018
2.002
2.034
1.930
1.954
257,960
-0.05(-2.41%)
Dec 03, 2018
1.986
2.058
1.938
2.002
189,731
+0.06(+3.32%)
Nov 30, 2018
1.970
2.014
1.938
1.938
352,239
-0.02(-1.23%)
Nov 29, 2018
2.002
2.066
1.930
1.962
125,302
-0.04(-2.01%)
Nov 28, 2018
1.970
2.066
1.970
2.002
164,046
+0.03(+1.63%)
Nov 27, 2018
2.018
2.066
1.954
1.970
98,142
-0.06(-3.16%)
Nov 26, 2018
2.026
2.106
1.986
2.034
157,638
+0.05(+2.43%)
Nov 23, 2018
2.106
2.163
1.986
1.986
71,020
-0.13(-6.08%)
Nov 21, 2018
2.115
2.115
2.115
0
+0.01(+0.38%)
Nov 20, 2018
2.171
2.171
2.074
2.106
141,490
-0.06(-2.96%)
Nov 19, 2018
2.066
2.219
2.066
2.171
164,664
+0.06(+2.66%)
Nov 16, 2018
2.211
2.259
2.090
2.115
90,423
-0.11(-5.05%)
Nov 15, 2018
2.147
2.251
2.098
2.227
138,640
+0.09(+4.14%)
Nov 14, 2018
2.299
2.299
2.058
2.139
208,491
-0.16(-6.99%)
Nov 13, 2018
2.283
2.420
2.211
2.299
345,123
+0.10(+4.38%)
Nov 12, 2018
2.332
2.344
2.147
2.203
193,577
-0.08(-3.52%)
Nov 09, 2018
2.195
2.468
2.195
2.283
554,230
+0.06(+2.90%)
Nov 08, 2018
2.203
2.468
2.098
2.219
733,203
+0.38(+20.52%)
Nov 07, 2018
1.833
1.889
1.809
1.841
186,260
+0.01(+0.44%)
Nov 06, 2018
1.809
1.865
1.745
1.833
157,681
+0.02(+0.88%)
Nov 05, 2018
1.841
1.897
1.785
1.817
192,164
-0.02(-1.31%)
Nov 02, 2018
1.881
1.930
1.833
1.841
191,667
-0.04(-2.14%)
Nov 01, 2018
1.833
1.922
1.833
1.881
120,709
+0.05(+2.63%)
Oct 31, 2018
1.889
1.897
1.793
1.833
99,252
-0.02(-0.87%)
Oct 30, 2018
1.777
1.865
1.721
1.849
92,005
+0.06(+3.60%)
Oct 29, 2018
1.897
1.954
1.721
1.785
305,709
-0.11(-5.93%)
Oct 26, 2018
1.849
1.962
1.801
1.897
170,771
+0.02(+1.29%)
Oct 25, 2018
1.970
2.010
1.841
1.873
203,327
-0.09(-4.51%)
Oct 24, 2018
2.058
2.090
1.930
1.962
202,433
-0.10(-4.69%)
Oct 23, 2018
2.098
2.102
2.034
2.058
93,603
-0.06(-2.66%)
Oct 22, 2018
2.098
2.202
2.098
2.115
151,877
+0.00(+0.00%)
Oct 19, 2018
2.139
2.195
2.098
2.115
127,487
-0.04(-1.87%)
Oct 18, 2018
2.195
2.199
2.099
2.155
116,805
-0.04(-1.83%)
Oct 17, 2018
2.179
2.219
2.155
2.195
163,624
+0.01(+0.37%)
Oct 16, 2018
2.098
2.211
2.098
2.187
165,107
+0.09(+4.21%)
Oct 15, 2018
2.042
2.123
2.010
2.098
138,364
+0.06(+2.76%)
Oct 12, 2018
2.058
2.090
2.010
2.042
171,642
+0.00(+0.00%)
Oct 11, 2018
2.106
2.131
2.018
2.042
176,262
-0.10(-4.51%)
Oct 10, 2018
2.203
2.251
2.098
2.139
277,306
-0.06(-2.92%)
Oct 09, 2018
2.195
2.227
2.171
2.203
308,136
+0.00(+0.00%)
Oct 08, 2018
2.163
2.219
2.098
2.203
191,582
+0.03(+1.48%)
Oct 05, 2018
2.203
2.227
2.155
2.171
254,851
-0.03(-1.46%)
Oct 04, 2018
2.155
2.235
2.155
2.203
240,646
+0.05(+2.24%)
Oct 03, 2018
2.131
2.203
2.106
2.155
347,181
+0.06(+3.08%)
Oct 02, 2018
2.147
2.203
2.090
2.090
209,600
-0.07(-3.35%)
Oct 01, 2018
2.251
2.275
2.058
2.163
520,618
-0.12(-5.28%)
Sep 28, 2018
2.364
2.364
2.267
2.283
270,771
-0.08(-3.40%)
Sep 27, 2018
2.316
2.412
2.291
2.364
307,066
+0.05(+2.08%)
Sep 26, 2018
2.356
2.372
2.291
2.316
196,920
-0.02(-1.03%)
Sep 25, 2018
2.348
2.388
2.332
2.340
231,270
-0.01(-0.34%)
Sep 24, 2018
2.436
2.476
2.332
2.348
328,621
-0.10(-4.26%)
Sep 21, 2018
2.533
2.549
2.396
2.452
409,204
-0.10(-3.79%)
Sep 20, 2018
2.460
2.581
2.432
2.549
424,905
+0.12(+4.97%)
Sep 19, 2018
2.372
2.436
2.332
2.428
336,220
+0.09(+3.78%)
Sep 18, 2018
2.299
2.436
2.291
2.340
351,545
+0.06(+2.83%)
Sep 17, 2018
2.340
2.396
2.203
2.275
712,308
-0.08(-3.41%)
Sep 14, 2018
2.340
2.400
2.332
2.356
282,712
-0.01(-0.34%)
Sep 13, 2018
2.452
2.484
2.340
2.364
324,447
-0.08(-3.29%)
Sep 12, 2018
2.565
2.621
2.436
2.444
317,446
-0.11(-4.40%)
Sep 11, 2018
2.589
2.653
2.525
2.557
513,587
-0.02(-0.63%)
Sep 10, 2018
2.589
2.597
2.460
2.573
331,167
-0.02(-0.62%)
Sep 07, 2018
2.444
2.597
2.436
2.589
469,031
+0.16(+6.62%)
Sep 06, 2018
2.492
2.541
2.388
2.428
279,290
-0.04(-1.63%)
Sep 05, 2018
2.476
2.541
2.420
2.468
563,010
-0.02(-0.97%)
Sep 04, 2018
2.565
2.565
2.460
2.492
379,087
-0.10(-3.73%)
Aug 31, 2018
2.589
2.589
2.589
0
-0.03(-1.23%)
Aug 30, 2018
2.677
2.726
2.597
2.621
286,123
-0.06(-2.10%)
Aug 29, 2018
2.806
2.890
2.661
2.677
376,405
-0.11(-4.03%)
Aug 28, 2018
2.677
2.878
2.677
2.790
599,222
+0.14(+5.15%)
Aug 27, 2018
2.613
2.693
2.549
2.653
536,186
+0.08(+3.13%)
Aug 24, 2018
2.517
2.637
2.452
2.573
518,160
+0.08(+3.23%)
Aug 23, 2018
2.525
2.557
2.476
2.492
333,344
-0.03(-1.27%)
Aug 22, 2018
2.581
2.613
2.444
2.525
988,481
-0.06(-2.18%)
Aug 21, 2018
2.525
2.597
2.460
2.581
509,267
+0.04(+1.58%)
Aug 20, 2018
2.589
2.589
2.452
2.541
414,867
-0.05(-1.86%)
Aug 17, 2018
2.573
2.734
2.452
2.589
492,538
+0.02(+0.63%)
Aug 16, 2018
2.533
2.621
2.508
2.573
365,570
+0.04(+1.59%)
Aug 15, 2018
2.589
2.589
2.438
2.533
538,623
-0.06(-2.48%)
Aug 14, 2018
2.565
2.677
2.508
2.597
473,338
+0.05(+1.89%)
Aug 13, 2018
2.557
2.685
2.500
2.549
856,655
+0.04(+1.60%)
Aug 10, 2018
2.452
2.629
2.420
2.508
740,549
+0.04(+1.63%)
Aug 09, 2018
2.348
2.494
2.332
2.468
358,270
+0.07(+3.02%)
Aug 08, 2018
2.605
2.649
2.340
2.396
654,405
-0.20(-7.74%)
Aug 07, 2018
2.420
2.685
2.412
2.597
948,052
+0.15(+6.25%)
Aug 06, 2018
2.332
2.500
2.227
2.444
1,121,807
+0.26(+11.76%)
Aug 03, 2018
2.484
2.621
2.106
2.187
1,184,953
+0.17(+8.37%)
Aug 02, 2018
2.082
2.131
1.994
2.018
378,543
-0.06(-3.09%)
Aug 01, 2018
2.171
2.195
2.066
2.082
282,179
+0.01(+0.39%)
Jul 31, 2018
1.954
2.203
1.954
2.074
566,501
+0.11(+5.74%)
Jul 30, 2018
1.914
1.986
1.914
1.962
218,554
+0.06(+3.39%)
Jul 27, 2018
1.914
1.922
1.849
1.897
354,105
-0.03(-1.67%)
Jul 26, 2018
1.793
1.938
1.761
1.930
262,530
+0.13(+7.14%)
Jul 25, 2018
1.930
1.954
1.801
1.801
243,217
-0.14(-7.05%)
Jul 24, 2018
1.914
1.962
1.889
1.938
108,298
+0.03(+1.69%)
Jul 23, 2018
1.962
1.978
1.696
1.905
456,225
-0.06(-3.27%)
Jul 20, 2018
1.873
2.018
1.869
1.970
360,068
+0.08(+4.26%)
Jul 19, 2018
1.930
1.962
1.849
1.889
375,813
-0.02(-0.84%)
Jul 18, 2018
1.688
1.954
1.688
1.905
792,637
+0.21(+12.32%)
Jul 17, 2018
1.632
1.721
1.616
1.696
393,283
+0.06(+3.43%)
Jul 16, 2018
1.335
1.769
1.335
1.640
2,365,882
+0.32(+24.39%)
Jul 13, 2018
1.375
1.417
1.302
1.319
320,225
-0.06(-4.09%)
Jul 12, 2018
1.399
1.415
1.367
1.375
451,613
-0.02(-1.16%)
Jul 11, 2018
1.367
1.407
1.327
1.391
396,517
+0.02(+1.76%)
Jul 10, 2018
1.399
1.407
1.367
1.367
232,777
-0.05(-3.41%)
Jul 09, 2018
1.407
1.489
1.399
1.415
943,675
+0.01(+0.57%)
Jul 06, 2018
1.439
1.463
1.407
1.407
107,170
-0.03(-2.23%)
Jul 05, 2018
1.431
1.479
1.415
1.439
297,494
+0.02(+1.70%)
Jul 03, 2018
1.415
1.415
1.415
0
+0.00(+0.00%)
Jul 02, 2018
1.415
1.426
1.383
1.415
240,021
-0.01(-0.56%)
Jun 29, 2018
1.471
1.415
1.423
112,322
-0.01(-0.56%)
Jun 28, 2018
1.463
1.495
1.415
1.431
205,857
-0.02(-1.66%)
Jun 27, 2018
1.487
1.528
1.447
1.455
540,830
-0.02(-1.09%)
Jun 26, 2018
1.487
1.528
1.463
1.471
325,533
-0.02(-1.08%)
Jun 25, 2018
1.471
1.528
1.471
1.487
401,152
+0.02(+1.65%)
Jun 22, 2018
1.560
1.608
1.455
1.463
6,091,903
-0.08(-5.21%)
Jun 21, 2018
1.592
1.616
1.544
1.544
345,325
-0.05(-3.03%)
Jun 20, 2018
1.624
1.648
1.592
1.592
337,801
-0.03(-1.98%)
Jun 19, 2018
1.616
1.648
1.576
1.624
307,628
+0.01(+0.50%)
Jun 18, 2018
1.640
1.664
1.600
1.616
229,993
-0.03(-1.95%)
Jun 15, 2018
1.688
1.648
1.648
266,911
+0.00(+0.00%)
Jun 14, 2018
1.704
1.704
1.608
1.648
179,636
-0.05(-2.84%)
Jun 13, 2018
1.721
1.725
1.672
1.696
201,306
+0.02(+0.96%)
Jun 12, 2018
1.688
1.713
1.656
1.680
249,026
-0.01(-0.48%)
Jun 11, 2018
1.624
1.704
1.624
1.688
236,667
+0.04(+2.44%)
Jun 08, 2018
1.664
1.703
1.640
1.648
215,170
-0.01(-0.49%)
Jun 07, 2018
1.600
1.664
1.584
1.656
170,734
+0.05(+3.00%)
Jun 06, 2018
1.608
367,110
+0.01(+0.50%)
Jun 05, 2018
1.503
1.632
1.503
1.600
300,321
+0.07(+4.74%)
Jun 04, 2018
1.560
1.568
1.512
1.528
183,981
-0.02(-1.04%)
Jun 01, 2018
1.592
1.592
1.516
1.544
213,999
-0.02(-1.54%)
May 31, 2018
1.592
1.624
1.560
1.568
149,474
-0.02(-1.02%)
May 30, 2018
1.568
1.612
1.552
1.584
271,330
+0.03(+2.07%)
May 29, 2018
1.568
1.584
1.536
1.552
232,450
-0.02(-1.53%)
May 25, 2018
1.576
1.576
1.576
0
+0.00(+0.00%)
May 24, 2018
1.672
1.672
1.552
1.576
214,448
-0.02(-1.01%)
May 23, 2018
1.608
1.624
1.576
1.592
192,473
-0.01(-0.50%)
May 22, 2018
1.656
1.696
1.600
1.600
370,778
-0.04(-2.45%)
May 21, 2018
1.713
1.721
1.640
1.640
263,011
-0.06(-3.32%)
May 18, 2018
1.729
1.745
1.688
1.696
180,803
-0.02(-0.94%)
May 17, 2018
1.753
1.761
1.688
1.713
211,910
-0.03(-1.84%)
May 16, 2018
1.857
1.897
1.737
1.745
176,495
-0.10(-5.24%)
May 15, 2018
1.801
1.930
1.793
1.841
388,854
+0.04(+2.23%)
May 14, 2018
1.793
1.825
1.785
1.801
161,826
+0.02(+0.90%)
May 11, 2018
1.809
1.809
1.753
1.785
164,935
-0.01(-0.45%)
May 10, 2018
1.793
1.801
1.745
1.793
66,482
+0.00(+0.00%)
May 09, 2018
1.785
1.809
1.729
1.793
97,962
+0.00(+0.00%)
May 08, 2018
1.809
1.833
1.713
1.793
141,045
-0.03(-1.76%)
May 07, 2018
1.769
1.857
1.761
1.825
207,898
+0.06(+3.18%)
May 04, 2018
1.729
1.777
1.708
1.769
82,332
+0.02(+1.38%)
May 03, 2018
1.721
1.753
1.669
1.745
176,330
+0.00(+0.00%)
May 02, 2018
1.729
1.769
1.704
1.745
146,179
-0.02(-0.91%)
May 01, 2018
1.769
1.769
1.696
1.761
113,801
-0.01(-0.45%)
Apr 30, 2018
1.801
1.809
1.769
1.769
131,179
-0.03(-1.79%)
Apr 27, 2018
1.769
1.841
1.745
1.801
113,171
+0.05(+2.75%)
Apr 26, 2018
1.809
1.809
1.745
1.753
111,053
-0.05(-2.68%)
Apr 25, 2018
1.793
1.809
1.769
1.801
96,290
+0.02(+0.90%)
Apr 24, 2018
1.761
1.801
1.761
1.785
161,127
+0.03(+1.83%)
Apr 23, 2018
1.809
1.809
1.721
1.753
135,698
-0.06(-3.11%)
Apr 20, 2018
1.769
1.833
1.769
1.809
59,681
+0.03(+1.81%)
Apr 19, 2018
1.817
1.825
1.737
1.777
78,200
-0.03(-1.78%)
Apr 18, 2018
1.793
1.833
1.745
1.809
78,184
+0.02(+0.90%)
Apr 17, 2018
1.801
1.833
1.745
1.793
193,888
+0.02(+0.90%)
Apr 16, 2018
1.688
1.785
1.656
1.777
148,249
+0.09(+5.24%)
Apr 13, 2018
1.729
1.729
1.656
1.688
155,929
-0.03(-1.87%)
Apr 12, 2018
1.688
1.745
1.672
1.721
256,799
+0.05(+2.88%)
Apr 11, 2018
1.713
1.761
1.640
1.672
300,478
-0.04(-2.35%)
Apr 10, 2018
1.713
1.753
1.680
1.713
228,817
+0.02(+1.43%)
Apr 09, 2018
1.704
1.737
1.680
1.688
112,424
+0.00(+0.00%)
Apr 06, 2018
1.761
1.777
1.664
1.688
216,966
-0.08(-4.55%)
Apr 05, 2018
1.721
1.809
1.721
1.769
160,063
+0.05(+2.80%)
Apr 04, 2018
1.721
1.768
1.688
1.721
138,364
-0.02(-0.93%)
Apr 03, 2018
1.696
1.745
1.648
1.737
205,683
+0.06(+3.35%)
Apr 02, 2018
1.769
1.769
1.672
1.680
271,714
-0.09(-5.00%)
Mar 29, 2018
1.769
1.769
1.769
0
+0.00(+0.00%)
Mar 28, 2018
1.785
1.793
1.737
1.769
119,492
+0.00(+0.00%)
Mar 27, 2018
1.809
1.841
1.769
1.769
200,316
-0.03(-1.79%)
Mar 26, 2018
1.873
1.889
1.753
1.801
124,538
-0.03(-1.75%)
Mar 23, 2018
1.946
1.986
1.833
1.833
209,456
-0.11(-5.79%)
Mar 22, 2018
2.066
2.123
1.946
1.946
279,280
-0.14(-6.92%)
Mar 21, 2018
2.034
2.106
2.032
2.090
112,276
+0.05(+2.36%)
Mar 20, 2018
2.131
2.139
2.026
2.042
168,221
-0.09(-4.15%)
Mar 19, 2018
2.058
2.147
2.018
2.131
234,598
+0.05(+2.32%)
Mar 16, 2018
1.914
2.082
1.914
2.082
766,962
+0.19(+10.21%)
Mar 15, 2018
1.938
1.946
1.668
1.889
304,927
-0.05(-2.49%)
Mar 14, 2018
1.954
1.962
1.889
1.938
260,964
+0.01(+0.42%)
Mar 13, 2018
1.922
1.978
1.873
1.930
365,166
+0.02(+0.84%)
Mar 12, 2018
1.922
1.930
1.889
1.914
253,840
-0.01(-0.42%)
Mar 09, 2018
1.905
1.986
1.897
1.922
226,389
+0.02(+1.27%)
Mar 08, 2018
1.881
1.914
1.841
1.897
211,566
+0.01(+0.43%)
Mar 07, 2018
1.873
1.889
150,741
-0.02(-0.84%)
Mar 06, 2018
1.801
1.954
1.785
1.905
257,031
+0.11(+6.28%)
Mar 05, 2018
1.809
1.833
1.704
1.793
253,978
-0.03(-1.76%)
Mar 02, 2018
1.769
1.905
1.737
1.825
414,014
+0.11(+6.57%)
Mar 01, 2018
1.721
1.761
1.680
1.713
184,280
+0.00(+0.00%)
Feb 28, 2018
1.777
1.905
1.713
1.713
636,907
-0.06(-3.62%)
Feb 27, 2018
1.785
1.841
1.777
1.777
89,592
+0.00(+0.00%)
Feb 26, 2018
1.769
1.793
1.704
1.777
362,691
+0.02(+1.38%)
Feb 23, 2018
1.793
1.817
1.729
1.753
202,845
-0.02(-1.36%)
Feb 22, 2018
1.793
1.841
1.769
1.777
145,887
-0.01(-0.45%)
Feb 21, 2018
1.777
1.849
1.753
1.785
137,074
+0.02(+1.37%)
Feb 20, 2018
1.761
1.825
1.745
1.761
133,895
+0.00(+0.00%)
Feb 16, 2018
1.761
1.761
1.761
0
-0.02(-1.35%)
Feb 15, 2018
1.769
1.793
1.729
1.785
262,786
+0.04(+2.30%)
Feb 14, 2018
1.761
1.785
1.729
1.745
221,424
-0.04(-2.25%)
Feb 13, 2018
1.745
1.809
1.745
1.785
144,062
+0.02(+1.37%)
Feb 12, 2018
1.745
1.793
1.704
1.761
329,835
+0.01(+0.46%)
Feb 09, 2018
1.745
1.793
1.697
1.753
190,276
+0.03(+1.87%)
Feb 08, 2018
1.793
1.793
1.700
1.721
276,127
-0.07(-4.04%)
Feb 07, 2018
1.745
1.857
1.688
1.793
235,020
+0.05(+2.76%)
Feb 06, 2018
1.849
1.938
1.729
1.745
415,089
-0.16(-8.26%)
Feb 05, 2018
1.930
1.930
1.881
1.902
164,650
-0.01(-0.61%)
Feb 02, 2018
1.922
1.954
1.889
1.914
254,251
-0.02(-1.24%)
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.