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 (%)
Oct 30, 2020
1.019
1.019
0.9121
0.9614
251,183
-0.02(-2.50%)
Oct 29, 2020
0.9039
1.011
0.8628
0.9861
409,378
+0.07(+8.11%)
Oct 28, 2020
0.9450
1.002
0.9039
0.9121
363,051
-0.07(-6.72%)
Oct 27, 2020
1.044
1.134
0.9570
0.9778
463,770
-0.04(-4.03%)
Oct 26, 2020
0.9614
1.027
0.9367
1.019
432,899
+0.05(+5.08%)
Oct 23, 2020
0.9861
0.9861
0.9532
0.9696
75,330
+0.00(+0.00%)
Oct 22, 2020
0.9614
0.9861
0.9532
0.9696
78,266
+0.00(+0.00%)
Oct 21, 2020
0.9861
0.9861
0.9532
0.9696
105,468
-0.02(-1.67%)
Oct 20, 2020
1.027
1.027
0.9450
0.9861
289,283
+0.00(+0.00%)
Oct 19, 2020
0.9039
1.027
0.9039
0.9861
1,194,783
+0.14(+16.50%)
Oct 16, 2020
0.8628
0.8628
0.8217
0.8464
145,915
+0.00(+0.00%)
Oct 15, 2020
0.8464
0.8710
0.8218
0.8464
76,132
-0.02(-1.90%)
Oct 14, 2020
0.8381
0.8792
0.8381
0.8628
70,898
+0.02(+1.94%)
Oct 13, 2020
0.8874
0.8874
0.8464
0.8464
44,858
-0.02(-2.83%)
Oct 12, 2020
0.8957
0.9039
0.8644
0.8710
72,907
-0.02(-2.75%)
Oct 09, 2020
0.8792
0.9121
0.8464
0.8957
202,626
-0.01(-0.91%)
Oct 08, 2020
0.9285
0.9285
0.8423
0.9039
135,143
-0.02(-1.79%)
Oct 07, 2020
0.8874
0.9203
0.8217
0.9203
264,308
+0.10(+12.00%)
Oct 06, 2020
0.7724
0.8874
0.7765
0.8217
170,655
+0.02(+3.09%)
Oct 05, 2020
0.7697
0.8135
0.7696
0.7971
188,094
-0.01(-0.97%)
Oct 02, 2020
0.7313
0.8215
0.7313
0.8049
103,564
+0.04(+5.32%)
Oct 01, 2020
0.7395
0.7767
0.7395
0.7642
153,881
+0.02(+3.33%)
Sep 30, 2020
0.7806
0.7888
0.7395
0.7395
64,166
-0.02(-3.23%)
Sep 29, 2020
0.7642
0.7970
0.7149
0.7642
185,996
+0.02(+3.33%)
Sep 28, 2020
0.7806
0.7971
0.7067
0.7395
81,828
-0.03(-3.40%)
Sep 25, 2020
0.7412
0.7970
0.7321
0.7656
68,150
+0.02(+3.29%)
Sep 24, 2020
0.7888
0.7888
0.7412
0.7412
68,755
-0.03(-4.04%)
Sep 23, 2020
0.8216
0.8216
0.7698
0.7724
80,180
-0.02(-2.08%)
Sep 22, 2020
0.8217
0.8381
0.7699
0.7888
177,183
-0.01(-1.59%)
Sep 21, 2020
0.8381
0.8464
0.7971
0.8016
99,893
-0.02(-2.45%)
Sep 18, 2020
0.8217
0.8464
0.7971
0.8217
93,707
+0.00(+0.39%)
Sep 17, 2020
0.8163
0.8381
0.8136
0.8185
66,594
+0.00(+0.25%)
Sep 16, 2020
0.8053
0.8458
0.8053
0.8165
47,090
-0.00(-0.21%)
Sep 15, 2020
0.8381
0.8546
0.8136
0.8182
38,713
-0.01(-1.42%)
Sep 14, 2020
0.8299
0.8464
0.8053
0.8299
84,948
+0.01(+1.00%)
Sep 11, 2020
0.8628
0.8710
0.8217
0.8217
154,555
-0.03(-3.85%)
Sep 10, 2020
0.8464
0.8957
0.8464
0.8546
54,969
+0.01(+0.97%)
Sep 09, 2020
0.8874
0.8874
0.8423
0.8464
172,725
-0.02(-2.83%)
Sep 08, 2020
0.8874
0.9039
0.8546
0.8710
144,607
-0.02(-1.85%)
Sep 04, 2020
0.9039
0.9040
0.8628
0.8874
248,019
-0.02(-2.70%)
Sep 03, 2020
0.9039
1.060
0.8669
0.9121
734,181
+0.00(+0.00%)
Sep 02, 2020
0.9203
0.9450
0.9039
0.9121
83,061
+0.00(+0.00%)
Sep 01, 2020
0.8628
0.9367
0.8628
0.9121
108,925
+0.04(+4.72%)
Aug 31, 2020
0.9121
0.9285
0.8710
0.8710
179,775
-0.04(-4.50%)
Aug 28, 2020
0.9285
0.9285
0.8957
0.9121
156,989
-0.02(-2.63%)
Aug 27, 2020
0.9367
0.9614
0.9285
0.9367
201,900
+0.00(+0.00%)
Aug 26, 2020
1.002
1.002
0.9367
0.9367
444,658
-0.06(-5.79%)
Aug 25, 2020
1.019
1.019
0.9614
0.9943
170,926
-0.02(-2.42%)
Aug 24, 2020
1.011
1.035
0.9861
1.019
128,916
+0.00(+0.00%)
Aug 21, 2020
0.9861
1.027
0.9696
1.019
202,626
+0.02(+1.64%)
Aug 20, 2020
0.9943
1.044
0.9861
1.002
126,676
-0.01(-0.81%)
Aug 19, 2020
1.052
1.052
0.9861
1.011
175,899
-0.02(-1.60%)
Aug 18, 2020
1.011
1.027
1.002
1.027
404,891
+0.02(+1.63%)
Aug 17, 2020
1.035
1.044
1.002
1.011
180,249
-0.03(-3.15%)
Aug 14, 2020
1.060
1.060
1.011
1.044
151,148
+0.02(+2.42%)
Aug 13, 2020
0.9696
1.035
0.9696
1.019
169,944
+0.03(+3.33%)
Aug 12, 2020
0.9614
0.9943
0.9367
0.9861
265,074
-0.01(-0.83%)
Aug 11, 2020
1.085
1.085
0.9696
0.9943
186,994
-0.03(-3.20%)
Aug 10, 2020
1.019
1.085
1.002
1.027
458,678
-0.05(-4.58%)
Aug 07, 2020
1.068
1.109
1.040
1.076
437,259
+0.00(+0.00%)
Aug 06, 2020
1.068
1.315
1.027
1.076
1,910,027
-0.11(-9.03%)
Aug 05, 2020
0.9039
1.191
0.8710
1.183
3,409,311
+0.32(+37.14%)
Aug 04, 2020
0.8628
0.8792
0.8217
0.8628
1,325,416
-0.02(-1.87%)
Aug 03, 2020
0.7971
0.9285
0.7806
0.8792
940,244
+0.07(+9.13%)
Jul 31, 2020
0.8299
0.8464
0.7806
0.8057
434,582
-0.03(-3.28%)
Jul 30, 2020
0.8874
1.019
0.8217
0.8330
1,254,081
-0.11(-11.85%)
Jul 29, 2020
0.7395
0.9861
0.7395
0.9450
3,906,983
+0.20(+27.65%)
Jul 28, 2020
0.7806
0.7969
0.7395
0.7403
296,970
-0.04(-5.43%)
Jul 27, 2020
0.8217
0.8217
0.7814
0.7828
182,655
-0.05(-5.68%)
Jul 24, 2020
0.8381
0.8874
0.7805
0.8299
502,002
-0.01(-0.98%)
Jul 23, 2020
0.8792
0.8998
0.8299
0.8381
277,816
-0.04(-4.67%)
Jul 22, 2020
0.9121
0.9352
0.8628
0.8792
304,200
-0.06(-6.14%)
Jul 21, 2020
0.8792
0.9450
0.8792
0.9367
519,168
+0.07(+8.57%)
Jul 20, 2020
1.027
1.035
0.8217
0.8628
1,388,602
-0.16(-15.32%)
Jul 17, 2020
0.9039
1.068
0.8381
1.019
4,362,372
+0.11(+11.71%)
Jul 16, 2020
0.8874
1.224
0.7888
0.9121
14,350,568
+0.27(+42.31%)
Jul 15, 2020
0.6656
0.6820
0.6327
0.6409
1,371,294
-0.03(-3.92%)
Jul 14, 2020
0.6409
0.6779
0.6163
0.6671
97,508
+0.02(+2.60%)
Jul 13, 2020
0.7231
0.7231
0.6409
0.6501
132,066
-0.05(-6.69%)
Jul 10, 2020
0.6934
0.7182
0.6697
0.6967
104,659
+0.01(+0.88%)
Jul 09, 2020
0.7560
0.7642
0.6820
0.6906
118,225
-0.06(-7.96%)
Jul 08, 2020
0.6879
0.7586
0.6648
0.7504
158,803
+0.06(+9.09%)
Jul 07, 2020
0.7560
0.7764
0.6738
0.6879
87,925
-0.07(-9.01%)
Jul 06, 2020
0.7793
0.7954
0.7395
0.7560
122,957
-0.00(-0.31%)
Jul 02, 2020
0.7987
0.8134
0.7310
0.7584
59,388
-0.01(-1.29%)
Jul 01, 2020
0.8135
0.8299
0.6985
0.7683
116,112
-0.05(-6.50%)
Jun 30, 2020
0.8546
0.8628
0.7929
0.8217
288,217
+0.03(+3.75%)
Jun 29, 2020
0.6820
0.8053
0.6532
0.7920
273,906
+0.14(+22.01%)
Jun 26, 2020
0.7888
0.8053
0.6327
0.6492
230,251
-0.16(-19.82%)
Jun 25, 2020
0.8628
0.8628
0.7848
0.8096
78,041
-0.04(-4.34%)
Jun 24, 2020
0.8710
0.8710
0.8151
0.8464
212,318
-0.02(-2.83%)
Jun 23, 2020
0.8957
0.8957
0.8546
0.8710
220,249
-0.01(-0.93%)
Jun 22, 2020
0.8957
0.8957
0.8464
0.8792
103,618
+0.02(+1.90%)
Jun 19, 2020
0.8464
0.8628
0.8069
0.8628
149,322
+0.02(+1.94%)
Jun 18, 2020
0.8299
0.8546
0.8053
0.8464
93,889
+0.00(+0.00%)
Jun 17, 2020
0.8546
0.8546
0.8053
0.8464
91,620
+0.01(+0.98%)
Jun 16, 2020
0.8464
0.8546
0.8217
0.8381
48,455
+0.02(+2.00%)
Jun 15, 2020
0.8217
0.8299
0.7897
0.8217
57,045
+0.00(+0.00%)
Jun 12, 2020
0.8464
0.8546
0.8054
0.8217
77,034
+0.01(+1.01%)
Jun 11, 2020
0.8299
0.8381
0.8135
0.8135
169,810
-0.04(-4.81%)
Jun 10, 2020
0.8710
0.9039
0.8299
0.8546
53,466
-0.02(-1.89%)
Jun 09, 2020
0.9039
0.9039
0.8464
0.8710
59,774
-0.02(-2.75%)
Jun 08, 2020
0.8381
0.9039
0.8217
0.8957
151,447
+0.07(+9.00%)
Jun 05, 2020
0.8217
0.8505
0.7832
0.8217
81,172
+0.03(+4.17%)
Jun 04, 2020
0.8217
0.8217
0.7762
0.7888
79,377
-0.02(-2.03%)
Jun 03, 2020
0.8381
0.8381
0.7150
0.8052
152,289
+0.06(+8.64%)
Jun 02, 2020
0.7642
0.8052
0.7409
0.7412
49,909
-0.03(-3.67%)
Jun 01, 2020
0.8546
0.8546
0.7478
0.7694
104,277
-0.07(-8.20%)
May 29, 2020
0.7724
0.8381
0.7231
0.8381
109,284
+0.07(+9.03%)
May 28, 2020
0.7806
0.7806
0.7642
0.7687
39,735
-0.00(-0.49%)
May 27, 2020
0.7806
0.7806
0.7586
0.7725
52,413
+0.02(+2.20%)
May 26, 2020
0.6820
0.7806
0.6737
0.7559
269,897
+0.09(+13.55%)
May 22, 2020
0.6730
0.6730
0.6247
0.6657
27,138
+0.02(+3.86%)
May 21, 2020
0.6738
0.6779
0.6409
0.6409
61,637
-0.04(-6.00%)
May 20, 2020
0.6737
0.6819
0.6163
0.6819
114,842
+0.02(+2.44%)
May 19, 2020
0.6327
0.6738
0.6327
0.6656
128,607
-0.01(-1.73%)
May 18, 2020
0.6737
0.6902
0.6245
0.6773
100,620
+0.01(+1.65%)
May 15, 2020
0.6409
0.6763
0.5703
0.6663
216,256
+0.01(+1.36%)
May 14, 2020
0.7067
0.7098
0.6409
0.6574
263,003
-0.03(-5.02%)
May 13, 2020
0.7067
0.7313
0.6694
0.6921
71,897
-0.01(-0.91%)
May 12, 2020
0.6574
0.7005
0.6574
0.6985
93,890
+0.04(+6.25%)
May 11, 2020
0.6820
0.7311
0.6574
0.6574
155,280
-0.02(-3.14%)
May 08, 2020
0.6746
0.7395
0.6639
0.6786
151,148
+0.00(+0.72%)
May 07, 2020
0.6985
0.6985
0.6574
0.6738
176,131
-0.00(-0.15%)
May 06, 2020
0.5834
0.6764
0.5752
0.6748
225,139
+0.09(+15.66%)
May 05, 2020
0.5916
0.5916
0.5670
0.5834
58,839
+0.01(+1.44%)
May 04, 2020
0.5588
0.6031
0.5382
0.5751
79,769
+0.02(+2.93%)
May 01, 2020
0.5916
0.5916
0.5588
0.5588
86,405
-0.02(-2.86%)
Apr 30, 2020
0.5670
0.6245
0.5423
0.5752
116,288
+0.01(+1.26%)
Apr 29, 2020
0.5834
0.5998
0.5671
0.5680
104,223
-0.01(-1.24%)
Apr 28, 2020
0.5752
0.6222
0.5445
0.5752
55,547
+0.02(+2.87%)
Apr 27, 2020
0.5698
0.5913
0.5509
0.5592
40,295
+0.02(+3.00%)
Apr 24, 2020
0.5267
0.5585
0.5267
0.5429
53,571
+0.01(+1.53%)
Apr 23, 2020
0.5428
0.5666
0.5266
0.5347
20,268
-0.01(-1.49%)
Apr 22, 2020
0.5266
0.5594
0.5266
0.5428
18,816
+0.04(+7.98%)
Apr 21, 2020
0.5671
0.5946
0.5023
0.5027
60,662
-0.07(-11.50%)
Apr 20, 2020
0.5392
0.6076
0.5309
0.5680
199,029
+0.04(+6.99%)
Apr 17, 2020
0.4942
0.5549
0.4942
0.5309
92,330
+0.04(+7.43%)
Apr 16, 2020
0.5300
0.5301
0.4781
0.4942
80,029
-0.00(-0.23%)
Apr 15, 2020
0.5340
0.5363
0.4861
0.4953
51,248
-0.02(-2.95%)
Apr 14, 2020
0.5833
0.5912
0.4861
0.5104
104,475
-0.07(-12.50%)
Apr 13, 2020
0.6319
0.6481
0.5428
0.5833
53,365
-0.05(-7.70%)
Apr 09, 2020
0.6180
0.6949
0.5915
0.6320
120,720
-0.02(-2.50%)
Apr 08, 2020
0.6311
0.6634
0.5835
0.6482
19,330
+0.04(+6.14%)
Apr 07, 2020
0.6065
0.6480
0.5391
0.6107
186,268
-0.00(-0.22%)
Apr 06, 2020
0.6400
0.7129
0.6121
0.6121
74,064
-0.03(-4.06%)
Apr 03, 2020
0.6116
0.6400
0.5914
0.6380
424,743
+0.03(+5.00%)
Apr 02, 2020
0.6400
0.6400
0.5915
0.6076
151,384
-0.03(-5.06%)
Apr 01, 2020
0.6562
0.6562
0.5679
0.6400
103,248
-0.02(-2.47%)
Mar 31, 2020
0.5833
0.6562
0.5590
0.6562
65,154
+0.11(+20.02%)
Mar 30, 2020
0.5995
0.5995
0.5430
0.5468
43,289
-0.01(-1.36%)
Mar 27, 2020
0.6210
0.6290
0.5511
0.5543
36,290
-0.05(-7.73%)
Mar 26, 2020
0.5530
0.6885
0.5530
0.6007
106,240
+0.06(+11.77%)
Mar 25, 2020
0.5664
0.6076
0.5185
0.5374
114,358
+0.01(+2.06%)
Mar 24, 2020
0.5509
0.6076
0.4861
0.5266
72,623
+0.02(+3.17%)
Mar 23, 2020
0.4375
0.5995
0.4375
0.5104
154,440
+0.06(+14.55%)
Mar 20, 2020
0.4423
0.6135
0.4423
0.4456
467,699
+0.02(+5.77%)
Mar 19, 2020
0.3808
0.5427
0.3808
0.4213
207,020
+0.01(+1.96%)
Mar 18, 2020
0.4537
0.5023
0.2754
0.4132
406,719
-0.03(-6.11%)
Mar 17, 2020
0.4780
0.5097
0.4376
0.4401
788,995
-0.05(-10.95%)
Mar 16, 2020
0.7048
0.7392
0.4456
0.4942
451,879
-0.25(-34.02%)
Mar 13, 2020
0.8182
0.8749
0.7291
0.7490
554,475
-0.06(-7.03%)
Mar 12, 2020
0.8506
0.8668
0.7777
0.8056
118,660
-0.09(-10.41%)
Mar 11, 2020
0.8587
0.9317
0.8506
0.8992
493,396
+0.02(+2.78%)
Mar 10, 2020
0.9398
0.9439
0.8223
0.8749
138,601
-0.07(-7.69%)
Mar 09, 2020
0.9641
0.9803
0.8911
0.9479
91,048
-0.06(-6.40%)
Mar 06, 2020
1.061
1.078
0.9560
1.013
128,003
-0.07(-6.72%)
Mar 05, 2020
1.094
1.126
1.061
1.086
99,832
-0.01(-0.74%)
Mar 04, 2020
1.086
1.150
1.053
1.094
215,979
+0.01(+0.75%)
Mar 03, 2020
1.110
1.118
1.077
1.086
82,310
-0.02(-2.19%)
Mar 02, 2020
1.094
1.150
1.086
1.110
404,666
-0.01(-0.72%)
Feb 28, 2020
1.118
1.167
1.053
1.118
198,485
-0.01(-0.72%)
Feb 27, 2020
1.005
1.158
0.9722
1.126
2,232,020
+0.06(+6.11%)
Feb 26, 2020
0.9641
1.086
0.9641
1.061
322,771
+0.12(+12.93%)
Feb 25, 2020
0.9884
0.9924
0.9155
0.9398
207,651
-0.04(-4.13%)
Feb 24, 2020
0.9884
1.005
0.9526
0.9803
235,850
-0.02(-1.63%)
Feb 21, 2020
0.9722
1.005
0.9722
0.9965
87,269
+0.02(+2.50%)
Feb 20, 2020
1.029
1.029
0.9722
0.9722
120,178
-0.06(-5.51%)
Feb 19, 2020
1.029
1.029
0.9884
1.029
45,602
+0.02(+1.60%)
Feb 18, 2020
1.005
1.018
0.9722
1.013
48,345
+0.01(+0.81%)
Feb 14, 2020
1.013
1.013
0.9884
1.005
53,941
-0.02(-1.59%)
Feb 13, 2020
1.021
1.045
1.013
1.021
39,365
-0.02(-1.56%)
Feb 12, 2020
1.037
1.045
0.9803
1.037
66,988
-0.01(-0.78%)
Feb 11, 2020
1.021
1.045
0.9884
1.045
74,667
+0.03(+3.20%)
Feb 10, 2020
0.9722
1.029
0.9722
1.013
84,622
+0.04(+4.17%)
Feb 07, 2020
1.061
1.061
0.9641
0.9722
90,849
-0.08(-7.69%)
Feb 06, 2020
1.021
1.067
1.021
1.053
53,745
+0.02(+1.56%)
Feb 05, 2020
1.021
1.049
1.021
1.037
36,203
+0.02(+1.59%)
Feb 04, 2020
1.021
1.053
1.013
1.021
36,721
+0.00(+0.00%)
Feb 03, 2020
1.037
1.061
1.021
1.021
49,253
-0.02(-1.56%)
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%)
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.