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 )

2.750 +0.080 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 26, 2021 1.767 1.816 1.672 1.742 395,795 -0.06(-3.21%)
Feb 25, 2021 1.775 1.841 1.759 1.800 430,752 -0.05(-2.68%)
Feb 24, 2021 1.734 1.850 1.676 1.850 1,188,391 -0.14(-7.05%)
Feb 23, 2021 2.114 2.130 1.866 1.990 551,003 -0.03(-1.63%)
Feb 22, 2021 2.114 2.213 2.006 2.023 498,246 -0.09(-4.30%)
Feb 19, 2021 2.031 2.221 2.023 2.114 790,622 +0.12(+5.79%)
Feb 18, 2021 2.056 2.139 1.998 1.998 213,307 -0.07(-3.20%)
Feb 17, 2021 2.089 2.138 1.965 2.064 423,285 -0.03(-1.57%)
Feb 16, 2021 1.998 2.147 1.965 2.097 769,235 +0.16(+8.09%)
Feb 12, 2021 1.825 1.949 1.800 1.940 418,201 +0.12(+6.33%)
Feb 11, 2021 1.883 1.907 1.783 1.825 252,804 -0.03(-1.78%)
Feb 10, 2021 1.833 1.916 1.742 1.858 430,013 +0.02(+0.90%)
Feb 09, 2021 1.940 1.982 1.808 1.841 561,193 -0.07(-3.88%)
Feb 08, 2021 1.858 1.949 1.841 1.916 514,424 +0.09(+4.98%)
Feb 05, 2021 1.808 1.850 1.775 1.825 360,915 +0.07(+3.76%)
Feb 04, 2021 1.816 1.833 1.717 1.759 418,902 -0.03(-1.84%)
Feb 03, 2021 1.816 1.841 1.783 1.792 235,978 +0.02(+1.40%)
Feb 02, 2021 1.825 1.841 1.750 1.767 187,541 +0.02(+0.94%)
Feb 01, 2021 1.660 1.800 1.643 1.750 378,789 +0.13(+8.16%)
Jan 29, 2021 1.651 1.660 1.585 1.618 209,766 -0.05(-2.97%)
Jan 28, 2021 1.684 1.717 1.585 1.668 467,003 -0.04(-2.42%)
Jan 27, 2021 1.717 1.791 1.611 1.709 360,239 -0.01(-0.48%)
Jan 26, 2021 1.660 1.734 1.602 1.717 307,989 +0.06(+3.47%)
Jan 25, 2021 1.553 1.668 1.512 1.660 231,146 +0.08(+5.21%)
Jan 22, 2021 1.578 1.602 1.520 1.578 207,007 -0.03(-2.04%)
Jan 21, 2021 1.685 1.693 1.594 1.611 476,227 -0.08(-4.85%)
Jan 20, 2021 1.767 1.808 1.677 1.693 196,660 -0.08(-4.63%)
Jan 19, 2021 1.800 1.865 1.742 1.775 559,666 +0.06(+3.35%)
Jan 15, 2021 1.660 1.742 1.643 1.717 419,126 +0.10(+6.09%)
Jan 14, 2021 1.643 1.660 1.564 1.619 386,265 +0.02(+1.03%)
Jan 13, 2021 1.693 1.767 1.561 1.602 483,754 +0.04(+2.63%)
Jan 12, 2021 1.537 1.742 1.512 1.561 799,976 +0.07(+4.97%)
Jan 11, 2021 1.430 1.512 1.422 1.487 324,765 +0.10(+7.10%)
Jan 08, 2021 1.463 1.483 1.380 1.389 241,813 -0.06(-3.98%)
Jan 07, 2021 1.356 1.463 1.356 1.446 297,923 +0.07(+4.76%)
Jan 06, 2021 1.438 1.454 1.372 1.380 361,236 -0.02(-1.18%)
Jan 05, 2021 1.249 1.438 1.249 1.397 722,218 +0.13(+10.39%)
Jan 04, 2021 1.224 1.274 1.208 1.265 275,168 +0.05(+4.05%)
Dec 31, 2020 1.216 1.216 1.216 104,180 +0.05(+4.23%)
Dec 30, 2020 1.175 1.175 1.142 1.167 104,180 +0.00(+0.00%)
Dec 29, 2020 1.159 1.167 1.126 1.167 276,798 +0.01(+0.71%)
Dec 28, 2020 1.150 1.175 1.150 1.159 128,003 -0.01(-0.70%)
Dec 24, 2020 1.183 1.183 1.150 1.167 105,025 +0.02(+1.43%)
Dec 23, 2020 1.150 1.160 1.134 1.150 180,112 +0.01(+0.72%)
Dec 22, 2020 1.142 1.167 1.126 1.142 189,517 +0.00(+0.00%)
Dec 21, 2020 1.159 1.175 1.134 1.142 182,805 -0.03(-2.80%)
Dec 18, 2020 1.208 1.224 1.175 1.175 302,296 -0.02(-2.05%)
Dec 17, 2020 1.159 1.208 1.150 1.200 226,503 +0.05(+4.29%)
Dec 16, 2020 1.175 1.200 1.150 1.150 232,576 -0.01(-0.71%)
Dec 15, 2020 1.183 1.183 1.142 1.159 129,274 +0.00(+0.00%)
Dec 14, 2020 1.134 1.183 1.134 1.159 216,065 +0.01(+0.71%)
Dec 11, 2020 1.126 1.159 1.109 1.150 422,169 +0.03(+2.94%)
Dec 10, 2020 1.044 1.126 1.035 1.118 674,039 +0.11(+10.57%)
Dec 09, 2020 1.027 1.068 1.011 1.011 319,437 -0.02(-1.60%)
Dec 08, 2020 1.052 1.085 0.9861 1.027 1,684,921 -0.04(-3.85%)
Dec 07, 2020 1.118 1.118 1.056 1.068 421,979 -0.05(-4.41%)
Dec 04, 2020 1.134 1.142 1.085 1.118 170,133 -0.02(-1.45%)
Dec 03, 2020 1.159 1.200 1.126 1.134 131,213 -0.02(-1.43%)
Dec 02, 2020 1.224 1.249 1.142 1.150 298,503 -0.06(-4.76%)
Dec 01, 2020 1.216 1.282 1.167 1.208 247,239 +0.02(+1.38%)
Nov 30, 2020 1.150 1.233 1.118 1.191 471,104 +0.04(+3.57%)
Nov 27, 2020 1.150 1.167 1.093 1.150 188,144 +0.02(+1.45%)
Nov 25, 2020 1.068 1.167 1.068 1.134 882,916 +0.05(+4.55%)
Nov 24, 2020 1.118 1.142 1.027 1.085 250,997 -0.02(-1.49%)
Nov 23, 2020 1.118 1.134 1.101 1.101 167,746 -0.02(-1.47%)
Nov 20, 2020 1.101 1.130 1.085 1.118 136,666 +0.02(+1.49%)
Nov 19, 2020 1.150 1.150 1.068 1.101 97,729 -0.02(-2.19%)
Nov 18, 2020 1.126 1.159 1.101 1.126 194,079 +0.01(+0.74%)
Nov 17, 2020 1.142 1.142 1.109 1.118 159,439 -0.03(-2.86%)
Nov 16, 2020 1.085 1.183 1.085 1.150 391,717 +0.03(+2.94%)
Nov 13, 2020 1.191 1.200 1.109 1.118 220,759 -0.02(-2.16%)
Nov 12, 2020 1.085 1.175 1.076 1.142 230,736 +0.05(+4.51%)
Nov 11, 2020 1.093 1.134 1.068 1.093 262,298 -0.01(-0.75%)
Nov 10, 2020 1.060 1.118 1.052 1.101 269,599 +0.03(+3.08%)
Nov 09, 2020 1.076 1.126 1.044 1.068 255,322 +0.01(+0.78%)
Nov 06, 2020 1.068 1.076 1.011 1.060 447,482 -0.02(-2.27%)
Nov 05, 2020 1.035 1.085 0.9861 1.085 1,231,300 +0.07(+6.45%)
Nov 04, 2020 1.002 1.027 0.9778 1.019 2,596,985 +0.03(+3.33%)
Nov 03, 2020 0.9696 1.013 0.9614 0.9861 237,322 +0.03(+3.45%)
Nov 02, 2020 0.9778 1.019 0.9203 0.9532 260,484 -0.01(-0.85%)
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%)
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.