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, 2020
1.037
1.061
1.021
1.037
68,877
-0.02(-1.54%)
Jan 30, 2020
1.053
1.069
1.021
1.053
48,272
-0.01(-0.76%)
Jan 29, 2020
1.045
1.069
1.029
1.061
89,097
+0.02(+1.54%)
Jan 28, 2020
1.053
1.061
1.021
1.045
48,349
-0.02(-1.52%)
Jan 27, 2020
1.069
1.085
1.045
1.061
101,231
-0.01(-0.75%)
Jan 24, 2020
1.045
1.085
1.045
1.069
133,084
+0.01(+0.76%)
Jan 23, 2020
1.077
1.093
1.061
1.061
105,846
-0.03(-2.94%)
Jan 22, 2020
1.077
1.093
1.069
1.093
105,574
+0.02(+2.26%)
Jan 21, 2020
1.053
1.069
1.021
1.069
144,831
+0.02(+1.53%)
Jan 17, 2020
1.069
1.077
1.045
1.053
22,761
-0.01(-0.76%)
Jan 16, 2020
1.021
1.077
1.021
1.061
102,664
+0.03(+3.12%)
Jan 15, 2020
1.069
1.069
1.021
1.029
94,798
-0.04(-3.76%)
Jan 14, 2020
1.085
1.085
1.053
1.069
46,900
+0.00(+0.00%)
Jan 13, 2020
1.085
1.085
1.045
1.069
71,645
-0.02(-1.48%)
Jan 10, 2020
1.061
1.085
1.021
1.085
126,368
+0.02(+2.27%)
Jan 09, 2020
1.118
1.198
1.029
1.061
111,166
-0.05(-4.35%)
Jan 08, 2020
1.110
1.134
1.093
1.110
73,522
-0.01(-0.72%)
Jan 07, 2020
1.126
1.126
1.093
1.118
113,403
-0.01(-0.71%)
Jan 06, 2020
1.093
1.126
1.085
1.126
434,469
+0.00(+0.00%)
Jan 03, 2020
1.142
1.166
1.126
1.126
57,214
-0.02(-1.41%)
Jan 02, 2020
1.110
1.158
1.093
1.142
140,302
+0.02(+2.16%)
Dec 31, 2019
1.158
1.174
1.093
1.118
208,209
-0.04(-3.47%)
Dec 30, 2019
1.166
1.174
1.134
1.158
104,681
-0.01(-0.69%)
Dec 27, 2019
1.166
1.190
1.134
1.166
82,960
+0.00(+0.00%)
Dec 26, 2019
1.182
1.198
1.101
1.166
62,173
+0.00(+0.00%)
Dec 24, 2019
1.142
1.198
1.142
1.166
50,373
+0.02(+2.11%)
Dec 23, 2019
1.093
1.206
1.093
1.142
273,504
+0.06(+5.97%)
Dec 20, 2019
1.069
1.101
1.069
1.077
336,070
+0.01(+0.75%)
Dec 19, 2019
0.9970
1.101
0.9889
1.069
198,432
+0.09(+9.02%)
Dec 18, 2019
0.9809
1.013
0.9728
0.9809
171,219
-0.01(-0.81%)
Dec 17, 2019
0.9809
1.029
0.9728
0.9889
63,149
+0.02(+1.65%)
Dec 16, 2019
0.9326
1.053
0.9326
0.9728
238,483
+0.02(+2.54%)
Dec 13, 2019
0.8924
0.9648
0.8844
0.9487
681,842
+0.05(+5.36%)
Dec 12, 2019
0.9085
0.9326
0.8924
0.9005
224,397
-0.02(-1.75%)
Dec 11, 2019
0.9005
0.9246
0.8924
0.9166
212,275
+0.01(+0.88%)
Dec 10, 2019
0.9085
0.9407
0.8924
0.9085
310,498
+0.01(+0.89%)
Dec 09, 2019
0.8844
0.9085
0.8764
0.9005
369,937
+0.02(+1.82%)
Dec 06, 2019
0.8683
0.9085
0.8603
0.8844
612,688
+0.02(+2.80%)
Dec 05, 2019
0.9005
0.9246
0.8603
0.8603
453,079
-0.03(-3.60%)
Dec 04, 2019
0.9005
0.9367
0.8764
0.8924
245,772
+0.00(+0.00%)
Dec 03, 2019
0.9005
0.9407
0.8844
0.8924
102,598
-0.02(-2.63%)
Dec 02, 2019
0.9005
0.9407
0.9005
0.9166
151,822
+0.02(+1.79%)
Nov 29, 2019
0.9246
0.9407
0.9005
0.9005
124,005
-0.02(-2.61%)
Nov 27, 2019
0.9166
0.9511
0.9166
0.9246
169,652
+0.01(+0.88%)
Nov 26, 2019
0.9487
0.9620
0.9166
0.9166
173,634
-0.04(-4.20%)
Nov 25, 2019
0.9085
0.9809
0.8764
0.9568
224,494
+0.05(+5.31%)
Nov 22, 2019
0.9407
0.9728
0.9085
0.9085
217,910
-0.03(-3.42%)
Nov 21, 2019
0.9326
0.9648
0.9326
0.9407
96,109
+0.00(+0.00%)
Nov 20, 2019
0.9728
0.9889
0.9407
0.9407
169,277
-0.03(-3.31%)
Nov 19, 2019
1.005
1.021
0.9487
0.9728
250,177
-0.02(-2.42%)
Nov 18, 2019
1.005
1.021
0.9970
0.9970
145,471
-0.02(-2.36%)
Nov 15, 2019
1.053
1.059
1.005
1.021
121,393
+0.00(+0.00%)
Nov 14, 2019
1.053
1.053
1.021
1.021
376,326
-0.03(-3.05%)
Nov 13, 2019
1.085
1.101
1.053
1.053
228,066
-0.03(-2.96%)
Nov 12, 2019
1.093
1.101
1.069
1.085
119,867
+0.01(+0.75%)
Nov 11, 2019
1.077
1.093
1.065
1.077
162,897
+0.02(+1.52%)
Nov 08, 2019
1.110
1.110
1.053
1.061
111,069
-0.02(-1.49%)
Nov 07, 2019
1.110
1.118
1.073
1.077
208,724
-0.02(-2.19%)
Nov 06, 2019
0.9970
1.101
0.9970
1.101
177,305
+0.10(+9.60%)
Nov 05, 2019
1.093
1.101
0.9970
1.005
214,869
-0.10(-8.76%)
Nov 04, 2019
1.101
1.110
1.077
1.101
80,690
-0.01(-0.72%)
Nov 01, 2019
1.101
1.110
1.077
1.110
110,821
+0.02(+1.47%)
Oct 31, 2019
1.093
1.101
1.077
1.093
80,409
+0.00(+0.00%)
Oct 30, 2019
1.061
1.093
1.057
1.093
78,314
+0.04(+3.82%)
Oct 29, 2019
1.085
1.093
1.045
1.053
164,290
-0.03(-2.96%)
Oct 28, 2019
1.118
1.126
1.077
1.085
61,104
-0.02(-2.17%)
Oct 25, 2019
1.093
1.110
1.077
1.110
132,711
+0.06(+6.15%)
Oct 24, 2019
1.137
1.146
1.045
1.045
134,191
-0.06(-5.80%)
Oct 23, 2019
1.101
1.142
1.097
1.110
136,185
-0.01(-0.72%)
Oct 22, 2019
1.158
1.182
1.085
1.118
95,324
-0.03(-2.80%)
Oct 21, 2019
1.134
1.166
1.101
1.150
178,805
+0.02(+1.42%)
Oct 18, 2019
1.126
1.150
1.110
1.134
99,129
+0.02(+1.44%)
Oct 17, 2019
1.150
1.158
1.110
1.118
39,441
-0.02(-2.11%)
Oct 16, 2019
1.134
1.158
1.126
1.142
151,912
-0.01(-0.70%)
Oct 15, 2019
1.142
1.166
1.110
1.150
174,650
-0.01(-0.69%)
Oct 14, 2019
1.158
1.170
1.110
1.158
305,493
+0.01(+0.70%)
Oct 11, 2019
1.158
1.190
1.142
1.150
148,756
-0.02(-1.38%)
Oct 10, 2019
1.166
1.207
1.150
1.166
77,013
-0.01(-0.68%)
Oct 09, 2019
1.190
1.190
1.142
1.174
89,862
-0.01(-0.68%)
Oct 08, 2019
1.158
1.214
1.142
1.182
115,440
+0.03(+2.80%)
Oct 07, 2019
1.142
1.206
1.126
1.150
155,150
+0.02(+1.42%)
Oct 04, 2019
1.126
1.134
1.105
1.134
48,010
+0.01(+0.71%)
Oct 03, 2019
1.118
1.158
1.061
1.126
137,657
+0.00(+0.00%)
Oct 02, 2019
1.150
1.150
1.115
1.126
45,130
-0.01(-0.71%)
Oct 01, 2019
1.101
1.158
1.101
1.134
151,113
+0.04(+3.68%)
Sep 30, 2019
1.069
1.150
1.037
1.093
643,484
+0.04(+3.82%)
Sep 27, 2019
1.053
1.093
1.037
1.053
229,975
+0.01(+0.77%)
Sep 26, 2019
1.085
1.097
1.029
1.045
121,242
-0.03(-2.99%)
Sep 25, 2019
1.061
1.101
1.061
1.077
168,958
+0.02(+1.52%)
Sep 24, 2019
1.053
1.093
1.037
1.061
430,564
+0.00(+0.00%)
Sep 23, 2019
1.069
1.110
1.053
1.061
232,323
-0.01(-0.75%)
Sep 20, 2019
1.045
1.069
1.029
1.069
489,802
+0.02(+2.31%)
Sep 19, 2019
1.077
1.093
1.029
1.045
528,115
-0.03(-2.99%)
Sep 18, 2019
1.101
1.142
1.077
1.077
504,467
-0.03(-2.90%)
Sep 17, 2019
1.101
1.142
1.085
1.110
92,526
+0.00(+0.00%)
Sep 16, 2019
1.101
1.134
1.085
1.110
359,316
+0.01(+0.73%)
Sep 13, 2019
1.101
1.142
1.085
1.101
211,692
+0.00(+0.00%)
Sep 12, 2019
1.101
1.134
1.085
1.101
123,000
+0.00(+0.00%)
Sep 11, 2019
1.118
1.134
1.069
1.101
133,972
-0.02(-1.44%)
Sep 10, 2019
1.093
1.150
1.085
1.118
162,604
+0.02(+2.21%)
Sep 09, 2019
1.166
1.206
1.093
1.093
65,006
-0.06(-4.90%)
Sep 06, 2019
1.126
1.166
1.093
1.150
98,507
+0.02(+2.14%)
Sep 05, 2019
1.142
1.190
1.126
1.126
108,518
-0.01(-0.71%)
Sep 04, 2019
1.085
1.142
1.085
1.134
60,271
+0.06(+5.22%)
Sep 03, 2019
1.118
1.126
1.045
1.077
132,608
-0.04(-3.60%)
Aug 30, 2019
1.126
1.126
1.069
1.118
80,224
-0.01(-0.71%)
Aug 29, 2019
1.118
1.142
1.110
1.126
69,668
+0.01(+0.72%)
Aug 28, 2019
1.093
1.126
1.077
1.118
49,941
+0.02(+1.46%)
Aug 27, 2019
1.134
1.150
1.053
1.101
77,731
-0.03(-2.84%)
Aug 26, 2019
1.093
1.140
1.085
1.134
48,173
+0.05(+4.44%)
Aug 23, 2019
1.101
1.110
1.077
1.085
62,811
-0.03(-2.88%)
Aug 22, 2019
1.150
1.187
1.069
1.118
143,619
-0.04(-3.47%)
Aug 21, 2019
1.142
1.190
1.142
1.158
51,983
+0.02(+1.41%)
Aug 20, 2019
1.222
1.226
1.142
1.142
103,904
-0.09(-7.19%)
Aug 19, 2019
1.214
1.278
1.134
1.230
140,102
+0.02(+1.32%)
Aug 16, 2019
1.110
1.230
1.110
1.214
182,214
+0.12(+11.03%)
Aug 15, 2019
1.166
1.166
1.085
1.093
148,373
-0.08(-6.85%)
Aug 14, 2019
1.166
1.198
1.142
1.174
150,670
+0.03(+2.82%)
Aug 13, 2019
1.286
1.319
1.126
1.142
90,032
-0.14(-11.25%)
Aug 12, 2019
1.150
1.343
1.142
1.286
176,275
+0.14(+11.89%)
Aug 09, 2019
1.286
1.286
1.126
1.150
159,701
-0.12(-9.49%)
Aug 08, 2019
1.391
1.447
1.262
1.270
264,964
-0.09(-6.51%)
Aug 07, 2019
1.463
1.487
1.298
1.359
219,953
-0.18(-11.52%)
Aug 06, 2019
1.487
1.544
1.487
1.536
98,288
+0.07(+4.95%)
Aug 05, 2019
1.528
1.552
1.463
1.463
130,893
-0.08(-5.21%)
Aug 02, 2019
1.568
1.576
1.528
1.544
119,278
-0.02(-1.03%)
Aug 01, 2019
1.520
1.576
1.519
1.560
139,971
+0.04(+2.65%)
Jul 31, 2019
1.495
1.536
1.479
1.520
144,696
+0.04(+2.72%)
Jul 30, 2019
1.479
1.492
1.463
1.479
46,855
-0.02(-1.60%)
Jul 29, 2019
1.463
1.520
1.463
1.503
62,557
+0.04(+2.75%)
Jul 26, 2019
1.463
1.479
1.439
1.463
172,264
+0.00(+0.00%)
Jul 25, 2019
1.463
1.479
1.455
1.463
42,609
+0.00(+0.00%)
Jul 24, 2019
1.423
1.495
1.423
1.463
62,971
+0.02(+1.68%)
Jul 23, 2019
1.463
1.463
1.415
1.439
91,265
-0.01(-0.56%)
Jul 22, 2019
1.487
1.520
1.431
1.447
259,209
-0.04(-2.70%)
Jul 19, 2019
1.503
1.536
1.483
1.487
37,313
-0.02(-1.07%)
Jul 18, 2019
1.503
1.537
1.503
1.503
34,505
+0.02(+1.08%)
Jul 17, 2019
1.544
1.592
1.487
1.487
149,041
-0.08(-5.13%)
Jul 16, 2019
1.528
1.576
1.463
1.568
343,980
+0.04(+2.63%)
Jul 15, 2019
1.568
1.568
1.479
1.528
240,582
-0.04(-2.56%)
Jul 12, 2019
1.608
1.608
1.568
1.568
68,781
-0.03(-2.01%)
Jul 11, 2019
1.600
1.624
1.584
1.600
33,982
+0.00(+0.00%)
Jul 10, 2019
1.648
1.680
1.600
1.600
633,229
-0.06(-3.40%)
Jul 09, 2019
1.672
1.672
1.648
1.656
22,853
-0.02(-1.44%)
Jul 08, 2019
1.664
1.696
1.656
1.680
88,542
+0.02(+1.46%)
Jul 05, 2019
1.640
1.680
1.640
1.656
196,144
+0.01(+0.49%)
Jul 03, 2019
1.648
1.680
1.632
1.648
257,463
+0.00(+0.00%)
Jul 02, 2019
1.608
1.656
1.600
1.648
125,185
+0.04(+2.50%)
Jul 01, 2019
1.640
1.648
1.608
1.608
41,219
-0.03(-1.96%)
Jun 28, 2019
1.624
1.640
1.608
1.640
146,144
+0.02(+1.49%)
Jun 27, 2019
1.640
1.640
1.608
1.616
255,250
-0.02(-1.47%)
Jun 26, 2019
1.648
1.648
1.608
1.640
54,638
-0.01(-0.49%)
Jun 25, 2019
1.656
1.656
1.608
1.648
82,578
-0.02(-0.97%)
Jun 24, 2019
1.696
1.713
1.640
1.664
75,456
-0.04(-2.36%)
Jun 21, 2019
1.680
1.725
1.680
1.704
120,522
+0.01(+0.47%)
Jun 20, 2019
1.696
1.733
1.688
1.696
48,975
+0.02(+0.96%)
Jun 19, 2019
1.680
1.704
1.672
1.680
69,248
+0.01(+0.48%)
Jun 18, 2019
1.688
1.721
1.672
1.672
116,935
-0.02(-0.95%)
Jun 17, 2019
1.672
1.708
1.672
1.688
85,735
+0.02(+0.96%)
Jun 14, 2019
1.737
1.745
1.672
1.672
49,751
-0.06(-3.26%)
Jun 13, 2019
1.713
1.745
1.704
1.729
95,212
+0.02(+1.42%)
Jun 12, 2019
1.688
1.721
1.688
1.704
196,046
-0.02(-0.93%)
Jun 11, 2019
1.713
1.729
1.696
1.721
56,200
+0.01(+0.47%)
Jun 10, 2019
1.688
1.729
1.688
1.713
58,650
+0.02(+1.43%)
Jun 07, 2019
1.688
1.721
1.688
1.688
45,398
+0.00(+0.00%)
Jun 06, 2019
1.688
1.704
1.688
1.688
46,460
+0.01(+0.48%)
Jun 05, 2019
1.696
1.721
1.672
1.680
71,125
-0.02(-0.95%)
Jun 04, 2019
1.656
1.713
1.656
1.696
93,645
+0.06(+3.43%)
Jun 03, 2019
1.608
1.668
1.576
1.640
116,836
+0.03(+2.00%)
May 31, 2019
1.592
1.616
1.576
1.608
79,850
+0.00(+0.00%)
May 30, 2019
1.624
1.632
1.608
1.608
63,988
-0.01(-0.50%)
May 29, 2019
1.616
1.664
1.616
1.616
78,220
-0.02(-0.99%)
May 28, 2019
1.656
1.664
1.624
1.632
116,477
-0.04(-2.40%)
May 24, 2019
1.729
1.729
1.656
1.672
50,000
-0.06(-3.26%)
May 23, 2019
1.672
1.737
1.672
1.729
160,902
+0.05(+2.87%)
May 22, 2019
1.648
1.704
1.648
1.680
40,176
+0.00(+0.00%)
May 21, 2019
1.672
1.737
1.664
1.680
89,766
+0.01(+0.48%)
May 20, 2019
1.624
1.688
1.584
1.672
105,987
+0.02(+1.46%)
May 17, 2019
1.656
1.696
1.640
1.648
70,771
-0.02(-0.97%)
May 16, 2019
1.745
1.745
1.648
1.664
90,053
-0.06(-3.72%)
May 15, 2019
1.729
1.753
1.704
1.729
65,778
-0.03(-1.83%)
May 14, 2019
1.648
1.769
1.608
1.761
122,796
+0.11(+6.83%)
May 13, 2019
1.640
1.656
1.560
1.648
366,668
-0.01(-0.49%)
May 10, 2019
1.704
1.704
1.648
1.656
208,458
-0.06(-3.74%)
May 09, 2019
1.785
1.785
1.648
1.721
162,495
-0.06(-3.60%)
May 08, 2019
1.841
1.841
1.753
1.785
179,520
-0.07(-3.90%)
May 07, 2019
1.809
1.897
1.809
1.857
136,974
-0.05(-2.53%)
May 06, 2019
1.849
1.930
1.849
1.905
131,040
+0.04(+2.16%)
May 03, 2019
1.849
1.865
1.817
1.865
47,512
+0.02(+1.31%)
May 02, 2019
1.841
1.909
1.825
1.841
87,471
+0.00(+0.00%)
May 01, 2019
1.914
1.922
1.817
1.841
180,308
-0.07(-3.78%)
Apr 30, 2019
1.938
1.946
1.865
1.914
128,602
-0.02(-0.83%)
Apr 29, 2019
1.873
1.946
1.857
1.930
106,364
+0.05(+2.56%)
Apr 26, 2019
1.905
1.922
1.881
1.881
63,184
-0.02(-1.27%)
Apr 25, 2019
1.930
1.962
1.889
1.905
25,067
-0.02(-1.25%)
Apr 24, 2019
1.922
1.954
1.865
1.930
148,985
+0.03(+1.69%)
Apr 23, 2019
1.873
1.946
1.849
1.897
298,351
+0.04(+2.16%)
Apr 22, 2019
1.946
1.946
1.849
1.857
94,113
-0.08(-4.15%)
Apr 18, 2019
1.962
1.986
1.930
1.938
52,612
-0.03(-1.63%)
Apr 17, 2019
1.930
1.986
1.914
1.970
84,758
+0.04(+2.08%)
Apr 16, 2019
1.946
1.978
1.914
1.930
57,995
-0.02(-0.83%)
Apr 15, 2019
1.930
1.970
1.914
1.946
189,194
+0.03(+1.68%)
Apr 12, 2019
1.897
1.954
1.873
1.914
143,035
+0.03(+1.71%)
Apr 11, 2019
1.849
1.881
1.825
1.881
347,332
+0.04(+2.18%)
Apr 10, 2019
1.881
1.913
1.809
1.841
201,613
-0.03(-1.72%)
Apr 09, 2019
1.841
1.873
1.817
1.873
482,652
+0.04(+2.19%)
Apr 08, 2019
1.785
1.881
1.777
1.833
76,988
+0.05(+2.70%)
Apr 05, 2019
1.761
1.809
1.745
1.785
375,498
+0.02(+0.91%)
Apr 04, 2019
1.809
1.825
1.769
1.769
66,345
-0.05(-2.65%)
Apr 03, 2019
1.841
1.841
1.801
1.817
268,154
+0.00(+0.00%)
Apr 02, 2019
1.841
1.841
1.793
1.817
77,762
-0.02(-1.31%)
Apr 01, 2019
1.841
1.841
1.809
1.841
135,806
+0.05(+2.69%)
Mar 29, 2019
1.777
1.817
1.737
1.793
149,378
+0.02(+0.90%)
Mar 28, 2019
1.817
1.849
1.777
1.777
87,852
-0.05(-2.64%)
Mar 27, 2019
1.817
1.833
1.801
1.825
44,791
+0.02(+1.34%)
Mar 26, 2019
1.833
1.833
1.777
1.801
45,212
-0.01(-0.44%)
Mar 25, 2019
1.785
1.825
1.753
1.809
124,067
+0.01(+0.45%)
Mar 22, 2019
1.873
1.914
1.777
1.801
150,124
-0.08(-4.27%)
Mar 21, 2019
1.865
1.897
1.825
1.881
94,276
+0.01(+0.43%)
Mar 20, 2019
1.809
1.889
1.783
1.873
113,818
+0.05(+2.64%)
Mar 19, 2019
1.873
1.910
1.801
1.825
57,939
-0.06(-2.99%)
Mar 18, 2019
1.801
1.897
1.729
1.881
130,407
+0.09(+4.93%)
Mar 15, 2019
1.889
1.922
1.785
1.793
189,055
-0.10(-5.11%)
Mar 14, 2019
1.865
1.922
1.833
1.889
88,603
-0.02(-0.84%)
Mar 13, 2019
1.873
1.938
1.865
1.905
136,065
+0.02(+0.85%)
Mar 12, 2019
1.849
1.914
1.849
1.889
88,059
+0.06(+3.07%)
Mar 11, 2019
1.841
1.857
1.809
1.833
90,265
+0.00(+0.00%)
Mar 08, 2019
1.801
1.881
1.801
1.833
74,129
+0.03(+1.79%)
Mar 07, 2019
1.777
1.857
1.696
1.801
1,727,009
+0.03(+1.82%)
Mar 06, 2019
1.809
1.865
1.769
1.769
100,592
-0.03(-1.79%)
Mar 05, 2019
1.841
1.857
1.753
1.801
181,414
-0.04(-2.18%)
Mar 04, 2019
1.897
1.938
1.833
1.841
110,196
-0.06(-2.97%)
Mar 01, 2019
1.930
1.954
1.825
1.897
275,995
-0.01(-0.42%)
Feb 28, 2019
1.849
1.930
1.817
1.905
140,482
+0.06(+3.49%)
Feb 27, 2019
2.090
2.140
1.753
1.841
824,041
-0.25(-11.92%)
Feb 26, 2019
2.147
2.163
2.066
2.090
197,276
-0.05(-2.26%)
Feb 25, 2019
2.098
2.163
2.074
2.139
96,125
+0.04(+1.92%)
Feb 22, 2019
2.018
2.131
2.018
2.098
95,398
+0.07(+3.57%)
Feb 21, 2019
2.082
2.106
1.994
2.026
67,456
-0.06(-3.08%)
Feb 20, 2019
2.066
2.155
2.018
2.090
170,779
+0.02(+1.17%)
Feb 19, 2019
2.002
2.082
1.994
2.066
129,791
+0.04(+1.98%)
Feb 15, 2019
1.946
2.042
1.922
2.026
87,438
+0.10(+5.00%)
Feb 14, 2019
1.938
1.962
1.889
1.930
86,316
-0.02(-0.83%)
Feb 13, 2019
1.905
1.962
1.889
1.946
71,854
+0.03(+1.68%)
Feb 12, 2019
1.881
1.962
1.865
1.914
160,790
+0.03(+1.71%)
Feb 11, 2019
1.857
1.930
1.833
1.881
159,470
+0.01(+0.43%)
Feb 08, 2019
1.970
2.002
1.849
1.873
100,000
-0.09(-4.51%)
Feb 07, 2019
2.018
2.018
1.905
1.962
87,243
-0.08(-3.94%)
Feb 06, 2019
2.026
2.058
1.978
2.042
89,474
+0.00(+0.00%)
Feb 05, 2019
2.042
2.090
1.986
2.042
166,298
-0.01(-0.39%)
Feb 04, 2019
1.978
2.066
1.930
2.050
216,484
+0.10(+4.94%)
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.