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

American Reprographics Company (NY: ARC )

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2016 2.677 2.766 2.661 2.758 103,212 +0.09(+3.31%)
Oct 28, 2016 2.774 2.798 2.629 2.669 139,852 -0.11(-4.05%)
Oct 27, 2016 2.870 2.870 2.726 2.782 67,031 -0.06(-2.26%)
Oct 26, 2016 2.782 2.886 2.782 2.846 58,767 +0.04(+1.43%)
Oct 25, 2016 2.846 2.846 2.774 2.806 145,909 -0.06(-1.97%)
Oct 24, 2016 2.854 2.910 2.806 2.862 54,957 +0.02(+0.56%)
Oct 21, 2016 2.790 2.870 2.790 2.846 46,429 +0.01(+0.28%)
Oct 20, 2016 2.910 2.927 2.774 2.838 71,263 -0.06(-2.22%)
Oct 19, 2016 2.862 2.935 2.830 2.902 62,340 +0.03(+1.12%)
Oct 18, 2016 2.822 2.878 2.798 2.870 54,558 +0.07(+2.59%)
Oct 17, 2016 2.742 2.806 2.742 2.798 41,456 +0.04(+1.46%)
Oct 14, 2016 2.854 2.870 2.709 2.758 81,712 -0.10(-3.38%)
Oct 13, 2016 2.878 2.886 2.830 2.854 59,859 -0.06(-2.20%)
Oct 12, 2016 2.902 2.951 2.838 2.919 91,689 +0.03(+1.11%)
Oct 11, 2016 2.910 2.935 2.830 2.886 101,189 -0.05(-1.64%)
Oct 10, 2016 2.902 2.967 2.894 2.935 81,566 +0.06(+2.24%)
Oct 07, 2016 2.910 2.910 2.766 2.870 66,604 -0.02(-0.83%)
Oct 06, 2016 2.927 2.959 2.862 2.894 41,284 -0.05(-1.64%)
Oct 05, 2016 2.967 2.975 2.935 2.943 63,721 +0.00(+0.00%)
Oct 04, 2016 2.959 2.975 2.935 2.943 46,644 -0.02(-0.81%)
Oct 03, 2016 3.015 3.031 2.943 2.967 142,654 -0.04(-1.34%)
Sep 30, 2016 2.991 3.039 2.919 3.007 118,198 +0.01(+0.27%)
Sep 29, 2016 2.991 3.047 2.959 2.999 111,839 -0.02(-0.80%)
Sep 28, 2016 2.943 3.031 2.943 3.023 99,231 +0.07(+2.45%)
Sep 27, 2016 2.951 2.983 2.910 2.951 121,543 -0.02(-0.54%)
Sep 26, 2016 2.991 2.991 2.927 2.967 65,976 -0.02(-0.54%)
Sep 23, 2016 3.047 3.047 2.951 2.983 84,489 -0.04(-1.33%)
Sep 22, 2016 3.063 3.120 2.967 3.023 128,425 +0.08(+2.73%)
Sep 21, 2016 2.894 2.951 2.862 2.943 95,196 +0.07(+2.52%)
Sep 20, 2016 2.935 2.991 2.862 2.870 122,635 -0.02(-0.56%)
Sep 19, 2016 2.798 3.031 2.790 2.886 387,415 +0.12(+4.36%)
Sep 16, 2016 2.758 2.790 2.718 2.766 458,991 +0.02(+0.58%)
Sep 15, 2016 2.629 2.774 2.629 2.750 113,898 +0.11(+4.27%)
Sep 14, 2016 2.677 2.701 2.617 2.637 213,243 -0.04(-1.50%)
Sep 13, 2016 2.693 2.712 2.653 2.677 80,115 -0.06(-2.35%)
Sep 12, 2016 2.718 2.750 2.661 2.742 91,696 +0.02(+0.89%)
Sep 09, 2016 2.758 2.798 2.701 2.718 124,057 -0.10(-3.43%)
Sep 08, 2016 2.846 2.886 2.798 2.814 99,175 -0.06(-1.96%)
Sep 07, 2016 2.894 2.919 2.854 2.870 103,513 -0.02(-0.56%)
Sep 06, 2016 2.814 2.902 2.814 2.886 113,252 +0.10(+3.46%)
Sep 02, 2016 2.750 2.790 2.790 2.790 136,194 +0.06(+2.36%)
Sep 01, 2016 2.718 2.742 2.645 2.726 186,124 +0.01(+0.30%)
Aug 31, 2016 2.758 2.790 2.685 2.718 169,808 -0.02(-0.88%)
Aug 30, 2016 2.677 2.742 2.677 2.742 74,345 +0.06(+2.40%)
Aug 29, 2016 2.677 2.734 2.661 2.677 187,139 -0.01(-0.30%)
Aug 26, 2016 2.645 2.766 2.645 2.685 196,037 +0.04(+1.52%)
Aug 25, 2016 2.573 2.661 2.573 2.645 224,585 +0.04(+1.54%)
Aug 24, 2016 2.613 2.653 2.597 2.605 95,388 -0.02(-0.92%)
Aug 23, 2016 2.525 2.645 2.525 2.629 99,852 +0.09(+3.48%)
Aug 22, 2016 2.541 2.573 2.476 2.541 145,405 +0.00(+0.00%)
Aug 19, 2016 2.541 2.645 2.517 2.541 240,489 +0.02(+0.64%)
Aug 18, 2016 2.476 2.557 2.464 2.525 147,767 +0.06(+2.61%)
Aug 17, 2016 2.492 2.500 2.460 2.460 119,149 -0.03(-1.29%)
Aug 16, 2016 2.517 2.585 2.476 2.492 142,623 -0.03(-1.27%)
Aug 15, 2016 2.557 2.557 2.500 2.525 191,954 -0.03(-1.26%)
Aug 12, 2016 2.605 2.613 2.500 2.557 91,869 -0.06(-2.45%)
Aug 11, 2016 2.605 2.685 2.605 2.621 244,199 +0.01(+0.31%)
Aug 10, 2016 2.653 2.677 2.613 2.613 138,011 -0.06(-2.40%)
Aug 09, 2016 2.693 2.750 2.653 2.677 171,691 -0.01(-0.30%)
Aug 08, 2016 2.758 2.778 2.645 2.685 197,235 -0.07(-2.62%)
Aug 05, 2016 2.734 2.838 2.734 2.758 126,684 +0.02(+0.88%)
Aug 04, 2016 2.798 2.830 2.701 2.734 219,617 -0.09(-3.13%)
Aug 03, 2016 2.902 2.902 2.693 2.822 406,731 -0.25(-8.12%)
Aug 02, 2016 3.136 3.160 3.031 3.071 169,527 -0.06(-2.05%)
Aug 01, 2016 3.168 3.216 3.136 3.136 132,098 -0.03(-1.02%)
Jul 29, 2016 3.095 3.184 3.055 3.168 156,477 +0.05(+1.55%)
Jul 28, 2016 3.208 3.208 3.120 3.120 60,089 -0.06(-2.02%)
Jul 27, 2016 3.321 3.321 3.152 3.184 130,164 -0.14(-4.35%)
Jul 26, 2016 3.345 3.385 3.329 3.329 81,919 +0.01(+0.24%)
Jul 25, 2016 3.361 3.401 3.321 3.321 91,821 -0.07(-2.13%)
Jul 22, 2016 3.401 3.465 3.377 3.393 60,939 -0.02(-0.47%)
Jul 21, 2016 3.401 3.449 3.401 3.409 152,597 +0.00(+0.00%)
Jul 20, 2016 3.321 3.465 3.304 3.409 178,806 +0.10(+3.16%)
Jul 19, 2016 3.256 3.321 3.224 3.304 111,951 +0.06(+1.73%)
Jul 18, 2016 3.272 3.312 3.224 3.248 110,023 -0.03(-0.98%)
Jul 15, 2016 3.312 3.337 3.240 3.280 97,591 +0.00(+0.00%)
Jul 14, 2016 3.345 3.369 3.280 3.280 107,298 -0.05(-1.45%)
Jul 13, 2016 3.353 3.393 3.280 3.329 87,059 -0.01(-0.24%)
Jul 12, 2016 3.288 3.417 3.248 3.337 185,206 +0.08(+2.47%)
Jul 11, 2016 3.208 3.256 3.200 3.256 124,551 +0.10(+3.05%)
Jul 08, 2016 3.087 3.168 3.039 3.160 164,175 +0.12(+3.97%)
Jul 07, 2016 3.079 3.152 3.015 3.039 136,476 -0.03(-1.05%)
Jul 06, 2016 3.047 3.087 3.015 3.071 97,552 +0.03(+1.06%)
Jul 05, 2016 3.087 3.152 3.015 3.039 433,098 -0.10(-3.08%)
Jul 01, 2016 3.120 3.136 3.136 3.136 82,462 +0.01(+0.26%)
Jun 30, 2016 3.192 3.248 3.111 3.128 207,056 -0.06(-2.02%)
Jun 29, 2016 3.063 3.200 3.039 3.192 293,688 +0.14(+4.75%)
Jun 28, 2016 3.128 3.128 3.015 3.047 246,750 -0.03(-1.04%)
Jun 27, 2016 3.176 3.176 3.055 3.079 212,271 -0.10(-3.04%)
Jun 24, 2016 3.079 3.200 3.045 3.176 1,543,201 -0.08(-2.47%)
Jun 23, 2016 3.136 3.256 3.107 3.256 199,346 +0.18(+6.02%)
Jun 22, 2016 3.224 3.224 3.015 3.071 191,873 -0.11(-3.54%)
Jun 21, 2016 3.337 3.353 3.176 3.184 155,420 -0.14(-4.35%)
Jun 20, 2016 3.345 3.377 3.208 3.329 255,146 +0.08(+2.48%)
Jun 17, 2016 3.264 3.329 3.232 3.248 335,645 -0.01(-0.25%)
Jun 16, 2016 3.256 3.288 3.192 3.256 140,471 -0.02(-0.74%)
Jun 15, 2016 3.240 3.377 3.216 3.280 202,504 +0.04(+1.24%)
Jun 14, 2016 3.216 3.260 3.192 3.240 127,287 +0.03(+1.00%)
Jun 13, 2016 3.176 3.280 3.160 3.208 216,917 +0.00(+0.00%)
Jun 10, 2016 3.232 3.329 3.208 3.208 202,169 -0.06(-1.72%)
Jun 09, 2016 3.393 3.393 3.256 3.264 181,403 -0.14(-4.02%)
Jun 08, 2016 3.329 3.401 3.288 3.401 156,594 +0.07(+2.17%)
Jun 07, 2016 3.248 3.361 3.216 3.329 200,529 +0.08(+2.48%)
Jun 06, 2016 3.425 3.481 3.216 3.248 387,949 -0.15(-4.49%)
Jun 03, 2016 3.361 3.409 3.288 3.401 232,438 +0.06(+1.93%)
Jun 02, 2016 3.473 3.489 3.337 3.337 250,346 -0.17(-4.82%)
Jun 01, 2016 3.377 3.522 3.361 3.505 218,049 +0.10(+2.83%)
May 31, 2016 3.441 3.497 3.393 3.409 453,814 +0.01(+0.24%)
May 27, 2016 3.401 3.401 3.401 3.401 77,487 +0.02(+0.71%)
May 26, 2016 3.353 3.401 3.321 3.377 174,694 +0.06(+1.94%)
May 25, 2016 3.232 3.367 3.232 3.312 208,153 +0.10(+3.26%)
May 24, 2016 3.136 3.232 3.128 3.208 173,827 +0.10(+3.10%)
May 23, 2016 3.120 3.192 3.095 3.111 175,372 -0.02(-0.77%)
May 20, 2016 3.039 3.224 3.039 3.136 235,555 +0.09(+2.90%)
May 19, 2016 3.055 3.111 3.031 3.047 223,312 -0.04(-1.30%)
May 18, 2016 3.071 3.120 3.023 3.087 359,780 +0.00(+0.00%)
May 17, 2016 3.128 3.288 3.063 3.087 344,429 -0.06(-1.79%)
May 16, 2016 3.136 3.224 3.136 3.144 188,979 +0.01(+0.26%)
May 13, 2016 3.248 3.312 3.120 3.136 222,667 -0.16(-4.88%)
May 12, 2016 3.248 3.361 3.232 3.296 222,556 +0.06(+1.74%)
May 11, 2016 3.304 3.357 3.240 3.240 168,499 -0.06(-1.95%)
May 10, 2016 3.425 3.522 3.264 3.304 200,139 -0.10(-2.84%)
May 09, 2016 3.329 3.473 3.272 3.401 169,025 +0.07(+2.17%)
May 06, 2016 3.312 3.385 3.296 3.329 169,869 +0.05(+1.47%)
May 05, 2016 3.401 3.433 3.184 3.280 225,749 -0.12(-3.55%)
May 04, 2016 3.538 3.610 3.280 3.401 798,210 +0.05(+1.44%)
May 03, 2016 3.337 3.369 3.224 3.353 208,159 -0.02(-0.71%)
May 02, 2016 3.345 3.404 3.312 3.377 147,828 +0.06(+1.94%)
Apr 29, 2016 3.385 3.417 3.280 3.312 160,588 -0.10(-3.06%)
Apr 28, 2016 3.425 3.513 3.401 3.417 140,359 -0.01(-0.23%)
Apr 27, 2016 3.497 3.554 3.417 3.425 136,195 -0.10(-2.74%)
Apr 26, 2016 3.417 3.546 3.385 3.522 228,034 +0.10(+3.06%)
Apr 25, 2016 3.465 3.465 3.337 3.417 198,779 -0.09(-2.52%)
Apr 22, 2016 3.417 3.530 3.417 3.505 121,997 +0.09(+2.59%)
Apr 21, 2016 3.377 3.449 3.304 3.417 263,039 +0.02(+0.71%)
Apr 20, 2016 3.417 3.465 3.377 3.393 99,624 -0.02(-0.71%)
Apr 19, 2016 3.329 3.489 3.329 3.417 241,685 +0.07(+2.16%)
Apr 18, 2016 3.385 3.385 3.280 3.345 144,504 -0.04(-1.19%)
Apr 15, 2016 3.312 3.401 3.312 3.385 102,633 +0.06(+1.94%)
Apr 14, 2016 3.361 3.361 3.248 3.321 182,603 -0.04(-1.20%)
Apr 13, 2016 3.296 3.385 3.270 3.361 180,499 +0.09(+2.70%)
Apr 12, 2016 3.103 3.296 3.055 3.272 308,702 +0.21(+6.82%)
Apr 11, 2016 3.136 3.240 3.047 3.063 291,086 -0.13(-4.03%)
Apr 08, 2016 3.144 3.264 3.136 3.192 162,592 +0.06(+2.06%)
Apr 07, 2016 3.256 3.264 3.111 3.128 212,760 -0.16(-4.89%)
Apr 06, 2016 3.095 3.296 3.023 3.288 614,872 +0.20(+6.51%)
Apr 05, 2016 3.216 3.240 3.071 3.087 322,237 -0.18(-5.65%)
Apr 04, 2016 3.417 3.457 3.256 3.272 393,599 -0.10(-2.86%)
Apr 01, 2016 3.578 3.578 3.345 3.369 270,386 -0.25(-6.89%)
Mar 31, 2016 3.489 3.642 3.489 3.618 1,140,885 +0.12(+3.45%)
Mar 30, 2016 3.345 3.530 3.345 3.497 341,745 +0.15(+4.57%)
Mar 29, 2016 3.248 3.377 3.232 3.345 530,924 +0.07(+2.21%)
Mar 28, 2016 3.401 3.401 3.240 3.272 307,781 -0.08(-2.40%)
Mar 24, 2016 3.280 3.353 3.353 3.353 265,423 +0.07(+2.21%)
Mar 23, 2016 3.312 3.349 3.272 3.280 418,283 -0.03(-0.97%)
Mar 22, 2016 3.329 3.385 3.312 3.312 388,586 -0.04(-1.20%)
Mar 21, 2016 3.184 3.401 3.184 3.353 533,753 +0.14(+4.25%)
Mar 18, 2016 3.248 3.304 3.208 3.216 567,921 -0.02(-0.74%)
Mar 17, 2016 3.184 3.280 3.152 3.240 470,323 +0.06(+1.77%)
Mar 16, 2016 3.152 3.200 3.136 3.184 448,744 +0.03(+1.02%)
Mar 15, 2016 3.152 3.200 3.120 3.152 607,908 -0.02(-0.76%)
Mar 14, 2016 3.160 3.208 3.103 3.176 771,190 +0.05(+1.54%)
Mar 11, 2016 3.136 3.152 3.087 3.128 744,710 +0.04(+1.30%)
Mar 10, 2016 3.079 3.095 3.046 3.087 705,541 +0.02(+0.79%)
Mar 09, 2016 3.023 3.079 3.023 3.063 866,962 +0.06(+1.87%)
Mar 08, 2016 3.055 3.087 2.935 3.007 4,357,543 -0.03(-1.06%)
Mar 07, 2016 3.039 3.136 3.007 3.039 759,720 +0.02(+0.80%)
Mar 04, 2016 2.919 3.095 2.919 3.015 601,011 +0.11(+3.88%)
Mar 03, 2016 2.902 2.935 2.862 2.902 814,789 +0.00(+0.00%)
Mar 02, 2016 2.870 2.951 2.870 2.902 357,780 +0.02(+0.56%)
Mar 01, 2016 2.846 2.910 2.806 2.886 170,932 +0.07(+2.57%)
Feb 29, 2016 2.790 2.862 2.758 2.814 304,589 +0.00(+0.00%)
Feb 26, 2016 2.758 2.886 2.750 2.814 128,344 +0.06(+2.04%)
Feb 25, 2016 2.774 2.814 2.693 2.758 185,562 -0.02(-0.58%)
Feb 24, 2016 2.878 2.878 2.645 2.774 255,199 -0.23(-7.75%)
Feb 23, 2016 3.031 3.031 2.959 3.007 101,418 +0.00(+0.00%)
Feb 22, 2016 3.055 3.099 3.007 3.007 236,187 +0.02(+0.81%)
Feb 19, 2016 2.943 3.023 2.886 2.983 137,968 +0.05(+1.64%)
Feb 18, 2016 2.951 2.991 2.890 2.935 128,323 -0.02(-0.54%)
Feb 17, 2016 2.902 2.991 2.886 2.951 217,254 +0.03(+1.10%)
Feb 16, 2016 2.846 2.919 2.814 2.919 110,511 +0.10(+3.71%)
Feb 12, 2016 2.750 2.814 2.814 2.814 167,164 +0.10(+3.55%)
Feb 11, 2016 2.870 2.886 2.677 2.718 126,849 -0.22(-7.40%)
Feb 10, 2016 2.854 2.991 2.846 2.935 216,138 +0.10(+3.40%)
Feb 09, 2016 2.814 2.894 2.774 2.838 235,254 +0.06(+2.02%)
Feb 08, 2016 2.742 2.814 2.685 2.782 147,979 +0.00(+0.00%)
Feb 05, 2016 2.894 2.991 2.774 2.782 275,555 -0.15(-5.21%)
Feb 04, 2016 2.894 3.103 2.894 2.935 223,100 +0.02(+0.83%)
Feb 03, 2016 2.975 2.975 2.806 2.910 170,316 -0.02(-0.82%)
Feb 02, 2016 2.935 2.951 2.862 2.935 167,583 -0.06(-2.14%)
Feb 01, 2016 2.951 3.015 2.862 2.999 133,644 +0.03(+1.08%)
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%)
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.