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

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 27, 2015 6.250 6.290 6.240 6.240 32,235 -0.05(-0.79%)
Feb 26, 2015 6.250 6.380 6.170 6.290 27,288 +0.05(+0.80%)
Feb 25, 2015 6.270 6.390 6.200 6.240 24,151 -0.12(-1.89%)
Feb 24, 2015 6.110 6.360 6.110 6.360 18,595 +0.23(+3.75%)
Feb 23, 2015 6.270 6.270 6.000 6.130 35,643 -0.14(-2.23%)
Feb 20, 2015 6.500 6.520 6.200 6.270 43,225 -0.18(-2.79%)
Feb 19, 2015 6.470 6.690 6.420 6.450 8,986 +0.01(+0.16%)
Feb 18, 2015 6.600 6.600 6.390 6.440 10,184 -0.17(-2.57%)
Feb 17, 2015 6.720 6.960 6.520 6.610 17,912 -0.01(-0.15%)
Feb 13, 2015 6.470 6.620 6.620 6.620 36,500 +0.23(+3.60%)
Feb 12, 2015 6.350 6.450 6.350 6.390 37,768 +0.04(+0.63%)
Feb 11, 2015 6.400 6.640 6.350 6.350 18,338 -0.04(-0.63%)
Feb 10, 2015 6.450 6.670 6.350 6.390 48,112 -0.07(-1.08%)
Feb 09, 2015 6.510 6.700 6.450 6.460 19,499 -0.06(-0.92%)
Feb 06, 2015 7.500 7.500 6.200 6.520 157,267 -1.09(-14.32%)
Feb 05, 2015 7.770 7.770 7.500 7.610 35,656 +0.00(+0.00%)
Feb 04, 2015 7.810 8.100 7.550 7.610 38,712 -0.37(-4.64%)
Feb 03, 2015 7.890 8.080 7.820 7.980 19,822 +0.04(+0.50%)
Feb 02, 2015 7.690 8.020 7.650 7.940 26,431 +0.25(+3.25%)
Jan 30, 2015 8.070 8.082 7.690 7.690 21,939 -0.55(-6.67%)
Jan 29, 2015 8.090 8.240 8.000 8.240 26,890 +0.16(+1.98%)
Jan 28, 2015 8.070 8.360 8.000 8.080 16,714 -0.06(-0.74%)
Jan 27, 2015 8.090 8.380 7.670 8.140 11,693 -0.08(-0.97%)
Jan 26, 2015 8.600 8.600 8.200 8.220 25,420 -0.38(-4.42%)
Jan 23, 2015 8.860 9.127 8.600 8.600 14,774 -0.40(-4.44%)
Jan 22, 2015 9.500 9.500 8.810 9.000 47,339 +0.35(+4.05%)
Jan 21, 2015 8.000 8.920 7.430 8.650 139,280 +0.59(+7.32%)
Jan 20, 2015 8.190 8.216 8.030 8.060 14,971 -0.18(-2.18%)
Jan 16, 2015 8.350 8.430 8.160 8.240 27,843 -0.16(-1.90%)
Jan 15, 2015 8.680 8.730 8.370 8.400 30,931 -0.11(-1.29%)
Jan 14, 2015 8.940 8.940 8.500 8.510 21,582 -0.56(-6.17%)
Jan 13, 2015 8.600 9.530 8.600 9.070 32,991 +0.66(+7.85%)
Jan 12, 2015 9.070 9.150 8.790 8.410 57,257 -0.62(-6.87%)
Jan 09, 2015 9.020 9.250 8.990 9.030 26,757 +0.02(+0.22%)
Jan 08, 2015 9.540 9.669 8.990 9.010 28,507 -0.34(-3.64%)
Jan 07, 2015 9.460 9.580 9.260 9.350 47,538 -0.13(-1.37%)
Jan 06, 2015 10.02 10.06 9.000 9.480 74,394 -0.53(-5.29%)
Jan 05, 2015 10.15 10.32 9.930 10.01 26,188 -0.27(-2.63%)
Jan 02, 2015 10.32 10.40 10.05 10.28 12,552 +0.14(+1.38%)
Dec 31, 2014 10.10 10.14 10.14 10.14 37,700 -0.02(-0.20%)
Dec 30, 2014 10.53 10.53 10.02 10.16 23,512 -0.31(-2.96%)
Dec 29, 2014 10.37 10.55 10.35 10.47 29,734 +0.05(+0.48%)
Dec 26, 2014 10.50 10.55 10.35 10.42 17,969 -0.12(-1.14%)
Dec 24, 2014 10.58 10.54 10.54 10.54 7,800 -0.01(-0.09%)
Dec 23, 2014 10.49 10.72 10.30 10.55 16,085 -0.02(-0.19%)
Dec 22, 2014 10.61 10.98 10.25 10.57 21,030 -0.06(-0.56%)
Dec 19, 2014 11.32 11.32 10.63 10.63 47,971 -0.66(-5.85%)
Dec 18, 2014 11.29 11.45 11.25 11.29 21,039 +0.10(+0.89%)
Dec 17, 2014 10.79 11.28 10.79 11.19 33,753 +0.25(+2.29%)
Dec 16, 2014 10.71 11.28 10.71 10.94 17,810 -0.16(-1.44%)
Dec 15, 2014 11.36 11.45 10.55 11.10 56,750 -0.13(-1.16%)
Dec 12, 2014 10.98 11.47 10.13 11.23 87,286 +0.18(+1.63%)
Dec 11, 2014 11.38 11.52 11.00 11.05 13,582 -0.16(-1.43%)
Dec 10, 2014 11.35 11.35 11.10 11.21 27,464 -0.21(-1.84%)
Dec 09, 2014 11.44 11.66 11.23 11.42 30,249 -0.12(-1.04%)
Dec 08, 2014 11.79 12.15 11.40 11.54 30,719 -0.20(-1.70%)
Dec 05, 2014 11.47 11.90 11.19 11.74 26,332 +0.69(+6.24%)
Dec 04, 2014 11.19 11.19 10.90 11.05 12,418 -0.15(-1.34%)
Dec 03, 2014 10.93 11.44 10.89 11.20 49,059 +0.30(+2.75%)
Dec 02, 2014 12.10 12.45 10.85 10.90 49,008 -1.12(-9.32%)
Dec 01, 2014 13.00 13.00 11.92 12.02 46,306 +0.07(+0.59%)
Nov 28, 2014 12.06 12.20 11.87 11.95 16,356 -0.22(-1.81%)
Nov 26, 2014 11.96 12.17 12.17 12.17 31,400 -0.01(-0.08%)
Nov 25, 2014 12.30 12.34 11.88 12.18 32,506 +0.06(+0.50%)
Nov 24, 2014 12.13 12.26 12.00 12.12 29,179 +0.02(+0.17%)
Nov 21, 2014 12.23 12.24 11.85 12.10 36,936 -0.07(-0.58%)
Nov 20, 2014 11.85 12.37 11.50 12.17 32,384 -0.06(-0.49%)
Nov 19, 2014 12.98 12.98 12.06 12.23 40,157 -0.48(-3.78%)
Nov 18, 2014 14.47 14.47 12.30 12.71 71,020 -0.17(-1.32%)
Nov 17, 2014 12.14 13.26 12.14 12.88 35,545 +0.76(+6.27%)
Nov 14, 2014 12.55 13.14 12.00 12.12 41,349 -0.41(-3.27%)
Nov 13, 2014 14.14 14.39 12.53 12.53 50,798 -1.12(-8.21%)
Nov 12, 2014 13.91 14.16 13.39 13.65 36,481 -0.66(-4.61%)
Nov 11, 2014 13.15 14.33 12.01 14.31 50,697 +0.94(+7.03%)
Nov 10, 2014 12.76 13.47 12.76 13.37 44,420 +0.66(+5.19%)
Nov 07, 2014 13.12 13.29 12.38 12.71 49,186 -0.61(-4.58%)
Nov 06, 2014 12.87 13.67 12.87 13.32 28,640 +0.46(+3.58%)
Nov 05, 2014 13.00 13.46 12.51 12.86 85,495 -0.08(-0.62%)
Nov 04, 2014 14.20 14.55 12.90 12.94 73,816 -1.24(-8.74%)
Nov 03, 2014 14.00 14.50 13.80 14.18 87,644 +0.54(+3.96%)
Oct 31, 2014 11.73 14.55 11.73 13.64 226,045 +2.03(+17.48%)
Oct 30, 2014 11.26 11.67 11.04 11.61 69,139 +0.90(+8.40%)
Oct 29, 2014 10.54 10.82 10.54 10.71 67,331 +0.14(+1.32%)
Oct 28, 2014 9.370 10.86 9.280 10.57 108,968 +1.20(+12.81%)
Oct 27, 2014 9.650 9.750 9.750 9.370 76,992 -0.38(-3.90%)
Oct 24, 2014 10.23 11.10 9.670 9.750 70,309 -0.71(-6.79%)
Oct 23, 2014 9.820 10.71 9.820 10.46 90,640 +0.65(+6.63%)
Oct 22, 2014 9.200 10.28 9.100 9.810 72,229 +0.80(+8.88%)
Oct 21, 2014 8.840 9.190 8.670 9.010 116,284 +0.21(+2.39%)
Oct 20, 2014 8.880 8.880 8.500 8.800 95,928 -0.08(-0.90%)
Oct 17, 2014 9.120 9.990 8.643 8.880 146,555 -0.11(-1.22%)
Oct 16, 2014 8.200 9.300 8.200 8.990 169,400 +0.78(+9.50%)
Oct 15, 2014 8.240 8.356 7.910 8.210 119,944 -0.16(-1.91%)
Oct 14, 2014 9.200 9.200 8.280 8.370 221,694 -0.81(-8.82%)
Oct 13, 2014 10.11 10.46 9.110 9.180 163,457 -0.83(-8.29%)
Oct 10, 2014 12.58 12.88 9.820 10.01 233,570 -2.76(-21.61%)
Oct 09, 2014 13.60 13.90 11.29 12.77 554,723 -4.11(-24.35%)
Oct 08, 2014 16.83 18.22 16.00 16.88 149,700 -0.19(-1.11%)
Oct 07, 2014 17.06 17.37 16.79 17.07 35,446 -0.02(-0.12%)
Oct 06, 2014 17.05 17.72 16.50 17.09 53,371 +0.20(+1.18%)
Oct 03, 2014 16.60 17.87 16.52 16.89 45,151 +0.22(+1.32%)
Oct 02, 2014 16.21 17.14 16.20 16.67 50,625 +0.46(+2.84%)
Oct 01, 2014 15.51 16.50 15.50 16.21 56,056 +0.59(+3.78%)
Sep 30, 2014 16.18 16.20 15.30 15.62 100,371 -0.61(-3.76%)
Sep 29, 2014 16.63 16.92 15.88 16.23 42,206 -0.71(-4.19%)
Sep 26, 2014 16.94 17.10 16.06 16.94 79,409 -0.14(-0.82%)
Sep 25, 2014 18.20 18.53 16.75 17.08 108,546 -1.44(-7.78%)
Sep 24, 2014 18.10 18.94 17.74 18.52 66,982 +0.89(+5.05%)
Sep 23, 2014 17.62 17.94 17.54 17.63 64,990 -0.16(-0.90%)
Sep 22, 2014 18.80 18.80 17.51 17.79 78,269 -1.37(-7.15%)
Sep 19, 2014 20.28 20.69 18.75 19.16 139,948 -1.08(-5.34%)
Sep 18, 2014 21.00 21.11 20.11 20.24 74,289 -0.77(-3.66%)
Sep 17, 2014 20.78 21.27 20.63 21.01 47,365 +0.07(+0.33%)
Sep 16, 2014 20.39 21.62 20.23 20.94 77,201 +0.34(+1.65%)
Sep 15, 2014 22.78 22.95 20.41 20.60 100,626 -2.40(-10.43%)
Sep 12, 2014 23.31 23.35 22.83 23.00 29,618 -0.11(-0.48%)
Sep 11, 2014 23.74 23.74 22.50 23.11 122,849 -0.14(-0.60%)
Sep 10, 2014 22.70 23.42 22.00 23.25 41,292 +1.00(+4.49%)
Sep 09, 2014 23.41 23.67 20.01 22.25 171,739 -0.97(-4.18%)
Sep 08, 2014 23.90 24.13 22.91 23.22 92,719 -0.52(-2.19%)
Sep 05, 2014 25.00 25.00 23.15 23.74 79,021 +0.64(+2.77%)
Sep 04, 2014 22.25 23.47 22.25 23.10 107,285 +1.06(+4.81%)
Sep 03, 2014 22.58 22.58 21.80 22.04 116,484 +0.34(+1.57%)
Sep 02, 2014 21.00 21.70 20.58 21.70 113,245 +1.74(+8.72%)
Aug 29, 2014 19.75 19.96 19.96 19.96 90,300 +0.92(+4.83%)
Aug 28, 2014 18.90 20.71 18.67 19.04 82,253 +0.22(+1.17%)
Aug 27, 2014 19.30 19.74 18.65 18.82 57,135 -0.36(-1.88%)
Aug 26, 2014 18.82 19.45 18.72 19.18 78,668 +0.29(+1.54%)
Aug 25, 2014 18.64 18.94 18.48 18.89 37,243 +0.45(+2.44%)
Aug 22, 2014 18.12 18.67 18.12 18.44 34,787 -0.07(-0.38%)
Aug 21, 2014 18.62 18.72 18.20 18.51 26,083 -0.04(-0.22%)
Aug 20, 2014 18.28 18.55 18.14 18.55 17,408 +0.26(+1.42%)
Aug 19, 2014 18.64 18.75 18.06 18.29 37,552 -0.42(-2.24%)
Aug 18, 2014 18.46 18.91 18.12 18.71 51,071 +0.59(+3.26%)
Aug 15, 2014 17.92 18.45 17.92 18.12 91,641 +0.49(+2.78%)
Aug 14, 2014 17.05 17.75 16.92 17.63 36,270 +0.59(+3.46%)
Aug 13, 2014 16.61 17.40 16.61 17.04 31,417 +0.70(+4.28%)
Aug 12, 2014 16.17 16.37 16.00 16.34 147,049 +0.20(+1.24%)
Aug 11, 2014 15.10 16.29 15.10 16.14 61,463 +1.19(+7.96%)
Aug 08, 2014 14.14 15.00 14.14 14.95 26,935 +0.96(+6.86%)
Aug 07, 2014 13.66 14.48 13.66 13.99 39,196 +0.35(+2.57%)
Aug 06, 2014 13.43 13.83 12.50 13.64 28,948 +0.01(+0.07%)
Aug 05, 2014 14.01 14.30 13.49 13.63 40,656 -0.38(-2.71%)
Aug 04, 2014 13.92 14.44 13.89 14.01 29,297 +0.34(+2.49%)
Aug 01, 2014 14.83 14.91 13.48 13.67 50,536 -1.20(-8.07%)
Jul 31, 2014 14.36 15.24 14.06 14.87 75,869 +0.29(+1.99%)
Jul 30, 2014 14.51 14.62 14.02 14.58 16,217 +0.04(+0.28%)
Jul 29, 2014 14.55 14.79 14.26 14.54 14,932 -0.05(-0.34%)
Jul 28, 2014 14.79 15.04 14.79 14.59 42,150 -0.25(-1.68%)
Jul 25, 2014 15.09 15.11 14.68 14.84 23,257 -0.32(-2.11%)
Jul 24, 2014 15.32 15.32 14.91 15.16 23,875 -0.20(-1.30%)
Jul 23, 2014 15.09 15.46 14.85 15.36 25,115 +0.30(+1.99%)
Jul 22, 2014 15.34 15.65 14.54 15.06 51,175 -0.27(-1.76%)
Jul 21, 2014 15.70 15.70 15.10 15.33 26,923 -0.18(-1.16%)
Jul 18, 2014 15.87 15.87 15.38 15.51 26,185 -0.34(-2.15%)
Jul 17, 2014 14.96 15.93 14.90 15.85 64,016 +0.75(+4.97%)
Jul 16, 2014 14.80 15.65 14.80 15.10 43,782 +0.37(+2.51%)
Jul 15, 2014 14.73 15.02 14.61 14.73 33,656 +0.00(+0.00%)
Jul 14, 2014 14.96 15.05 14.62 14.73 20,476 -0.04(-0.27%)
Jul 11, 2014 14.96 15.01 14.44 14.77 29,472 -0.27(-1.80%)
Jul 10, 2014 14.52 15.10 14.25 15.04 83,551 +0.17(+1.14%)
Jul 09, 2014 14.77 15.13 14.35 14.87 52,235 +0.09(+0.61%)
Jul 08, 2014 14.94 14.99 14.26 14.78 48,498 -0.29(-1.92%)
Jul 07, 2014 15.30 15.80 14.76 15.07 118,492 -0.43(-2.77%)
Jul 03, 2014 15.45 15.50 15.50 15.50 48,200 +0.12(+0.78%)
Jul 02, 2014 15.46 16.82 15.35 15.38 131,591 -0.22(-1.41%)
Jul 01, 2014 15.48 16.61 15.41 15.60 457,791 +0.40(+2.63%)
Jun 30, 2014 16.23 16.66 15.05 15.20 143,978 -0.98(-6.06%)
Jun 27, 2014 16.89 17.29 16.18 16.18 516,266 -0.84(-4.94%)
Jun 26, 2014 17.56 17.79 16.87 17.02 60,479 -0.05(-0.29%)
Jun 25, 2014 17.42 17.85 16.75 17.07 51,219 -0.47(-2.68%)
Jun 24, 2014 17.11 17.99 16.72 17.54 101,390 +0.31(+1.80%)
Jun 23, 2014 17.62 17.62 16.60 17.23 94,729 +0.11(+0.64%)
Jun 20, 2014 17.25 17.73 16.32 17.12 90,652 +0.04(+0.23%)
Jun 19, 2014 17.62 17.62 16.97 17.08 43,473 -0.27(-1.56%)
Jun 18, 2014 17.77 18.26 16.67 17.35 96,924 +1.04(+6.38%)
Jun 17, 2014 16.16 16.53 15.75 16.31 92,943 +0.23(+1.43%)
Jun 16, 2014 15.39 16.22 15.32 16.08 90,757 +0.84(+5.51%)
Jun 13, 2014 14.86 15.50 14.65 15.24 59,412 +0.38(+2.56%)
Jun 12, 2014 15.23 15.23 14.55 14.86 58,865 -0.14(-0.93%)
Jun 11, 2014 15.00 15.17 14.60 15.00 28,414 +0.05(+0.33%)
Jun 10, 2014 15.00 15.00 14.90 14.95 29,355 +0.56(+3.89%)
Jun 06, 2014 13.80 14.80 13.50 14.39 123,313 +0.65(+4.73%)
Jun 05, 2014 13.11 13.80 13.00 13.74 72,620 +0.61(+4.65%)
Jun 04, 2014 12.80 13.15 12.53 13.13 41,853 +0.35(+2.74%)
Jun 03, 2014 13.02 13.10 12.50 12.78 28,535 -0.22(-1.69%)
Jun 02, 2014 12.66 13.21 12.51 13.00 50,795 +0.53(+4.25%)
May 30, 2014 12.76 12.95 12.31 12.47 47,196 -0.28(-2.20%)
May 29, 2014 12.55 12.95 12.20 12.75 29,795 +0.20(+1.59%)
May 28, 2014 12.89 13.06 12.40 12.55 100,777 -0.35(-2.71%)
May 27, 2014 12.94 13.53 12.63 12.90 46,751 +0.10(+0.78%)
May 23, 2014 12.80 12.80 12.80 12.80 27,400 +0.03(+0.23%)
May 22, 2014 12.21 12.77 12.18 12.77 65,582 +0.65(+5.36%)
May 21, 2014 12.25 12.49 12.05 12.12 36,951 -0.11(-0.90%)
May 20, 2014 12.59 12.59 12.06 12.23 24,995 -0.45(-3.55%)
May 19, 2014 13.08 13.50 12.53 12.68 49,193 -0.32(-2.46%)
May 16, 2014 12.69 13.10 12.68 13.00 40,890 +0.04(+0.31%)
May 15, 2014 14.12 14.12 12.76 12.96 75,476 -0.67(-4.92%)
May 14, 2014 12.53 14.77 12.08 13.63 142,187 +1.30(+10.54%)
May 13, 2014 13.05 13.05 12.27 12.33 62,980 -0.49(-3.82%)
May 12, 2014 13.00 13.14 12.58 12.82 56,507 -0.08(-0.62%)
May 09, 2014 13.59 13.97 12.53 12.90 98,363 -0.90(-6.52%)
May 08, 2014 13.90 14.38 13.27 13.80 50,610 -0.42(-2.95%)
May 07, 2014 15.38 15.49 13.90 14.22 55,765 -1.12(-7.30%)
May 06, 2014 15.98 16.03 15.34 15.34 44,341 -0.62(-3.88%)
May 05, 2014 15.66 17.53 15.20 15.96 49,887 +0.15(+0.95%)
May 02, 2014 17.15 17.15 15.62 15.81 121,000 -25.69(-61.90%)
May 01, 2014 40.92 42.38 40.92 41.50 76,300 -0.01(-0.02%)
Apr 30, 2014 40.70 41.51 39.83 41.51 23,595 +0.51(+1.24%)
Apr 29, 2014 41.41 41.51 39.71 41.00 45,005 -0.51(-1.23%)
Apr 28, 2014 40.57 42.22 40.44 41.51 45,803 +1.09(+2.70%)
Apr 25, 2014 45.31 45.31 38.64 40.42 68,073 -5.64(-12.24%)
Apr 24, 2014 44.65 47.28 43.00 46.06 70,789 +1.92(+4.35%)
Apr 23, 2014 42.30 44.98 41.54 44.14 37,178 +1.53(+3.59%)
Apr 22, 2014 42.00 42.95 40.38 42.61 30,124 +0.49(+1.16%)
Apr 21, 2014 42.60 43.73 41.12 42.12 31,253 +0.10(+0.24%)
Apr 17, 2014 41.50 42.02 42.02 42.02 128,500 +0.38(+0.91%)
Apr 16, 2014 40.63 41.95 39.76 41.64 44,118 +2.19(+5.55%)
Apr 15, 2014 38.66 40.90 38.00 39.45 59,238 +1.55(+4.09%)
Apr 14, 2014 36.45 37.90 36.27 37.90 18,989 +1.60(+4.41%)
Apr 11, 2014 35.99 37.50 35.55 36.30 18,650 -0.29(-0.79%)
Apr 10, 2014 37.50 38.49 35.00 36.59 92,244 -0.56(-1.51%)
Apr 09, 2014 36.21 37.43 35.69 37.15 41,017 +0.68(+1.86%)
Apr 08, 2014 34.76 36.71 34.59 36.47 46,088 +1.92(+5.56%)
Apr 07, 2014 34.87 35.26 33.86 34.55 39,752 -0.47(-1.34%)
Apr 04, 2014 36.88 37.00 35.00 35.02 15,226 -1.65(-4.50%)
Apr 03, 2014 37.95 37.95 35.75 36.67 31,549 -0.91(-2.42%)
Apr 02, 2014 36.55 37.90 36.55 37.58 21,322 +1.07(+2.93%)
Apr 01, 2014 34.86 37.00 34.52 36.51 26,864 +2.03(+5.89%)
Mar 31, 2014 33.10 34.60 33.10 34.48 19,592 +1.35(+4.07%)
Mar 28, 2014 33.55 34.11 32.54 33.13 24,962 -0.45(-1.35%)
Mar 27, 2014 33.23 33.70 32.75 33.58 10,726 -0.15(-0.43%)
Mar 26, 2014 34.26 34.80 32.62 33.73 24,037 -0.77(-2.23%)
Mar 25, 2014 34.17 34.88 32.55 34.50 43,972 -0.12(-0.35%)
Mar 24, 2014 34.00 34.90 33.50 34.62 44,929 +0.90(+2.67%)
Mar 21, 2014 31.95 33.73 31.95 33.72 65,209 +2.43(+7.77%)
Mar 20, 2014 32.00 32.00 29.18 31.29 37,137 -0.12(-0.38%)
Mar 19, 2014 31.30 32.52 30.64 31.41 63,653 -0.09(-0.29%)
Mar 18, 2014 31.00 33.88 30.62 31.50 55,940 +1.72(+5.78%)
Mar 17, 2014 28.75 30.00 27.76 29.78 39,045 +1.30(+4.56%)
Mar 14, 2014 28.25 29.33 27.62 28.48 20,307 +0.41(+1.46%)
Mar 13, 2014 27.58 28.80 27.57 28.07 15,881 +0.37(+1.34%)
Mar 12, 2014 27.82 28.00 27.05 27.70 13,213 +0.29(+1.06%)
Mar 11, 2014 28.52 28.52 27.41 27.41 16,460 -0.49(-1.76%)
Mar 10, 2014 28.76 29.59 27.00 27.90 43,010 -1.08(-3.73%)
Mar 07, 2014 30.80 30.80 28.36 28.98 25,328 -1.49(-4.89%)
Mar 06, 2014 30.70 30.79 29.80 30.47 15,700 -0.20(-0.65%)
Mar 05, 2014 29.97 30.75 29.80 30.67 29,589 +0.82(+2.75%)
Mar 04, 2014 29.24 30.10 27.14 29.85 32,339 +1.08(+3.75%)
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.