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 )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
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%)
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.