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 )

2.780 +0.030 (+1.09%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 17, 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 (%)
Apr 28, 2017 2.975 2.991 2.902 2.959 153,089 -0.01(-0.27%)
Apr 27, 2017 2.927 3.011 2.902 2.967 107,219 +0.02(+0.54%)
Apr 26, 2017 2.814 2.991 2.814 2.951 184,153 +0.13(+4.56%)
Apr 25, 2017 2.919 2.951 2.822 2.822 164,658 -0.06(-2.23%)
Apr 24, 2017 2.830 2.935 2.798 2.886 138,387 +0.06(+2.28%)
Apr 21, 2017 2.774 2.838 2.750 2.822 149,417 +0.04(+1.45%)
Apr 20, 2017 2.798 2.822 2.758 2.782 129,486 -0.02(-0.86%)
Apr 19, 2017 2.774 2.822 2.734 2.806 88,865 +0.06(+2.05%)
Apr 18, 2017 2.677 2.750 2.645 2.750 101,752 +0.05(+1.79%)
Apr 17, 2017 2.774 2.782 2.669 2.701 141,802 -0.10(-3.45%)
Apr 13, 2017 2.782 2.862 2.758 2.798 138,920 +0.00(+0.00%)
Apr 12, 2017 2.862 2.870 2.742 2.798 98,989 -0.04(-1.42%)
Apr 11, 2017 2.878 2.878 2.782 2.838 98,487 -0.06(-1.94%)
Apr 10, 2017 2.894 2.991 2.862 2.894 90,527 +0.04(+1.41%)
Apr 07, 2017 2.886 2.910 2.846 2.854 141,934 -0.06(-1.93%)
Apr 06, 2017 2.798 2.910 2.782 2.910 120,606 +0.11(+4.02%)
Apr 05, 2017 2.886 2.951 2.790 2.798 229,476 -0.07(-2.52%)
Apr 04, 2017 2.959 3.007 2.854 2.870 184,659 -0.06(-2.19%)
Apr 03, 2017 2.814 2.959 2.814 2.935 248,590 +0.16(+5.80%)
Mar 31, 2017 3.015 3.023 2.742 2.774 761,491 -0.24(-8.00%)
Mar 30, 2017 3.128 3.136 2.927 3.015 224,077 -0.09(-2.85%)
Mar 29, 2017 3.071 3.111 3.007 3.103 103,663 +0.02(+0.78%)
Mar 28, 2017 3.023 3.087 3.015 3.079 70,032 +0.02(+0.79%)
Mar 27, 2017 3.031 3.063 2.951 3.055 70,418 +0.04(+1.33%)
Mar 24, 2017 3.015 3.031 2.943 3.015 95,168 +0.01(+0.27%)
Mar 23, 2017 2.951 3.015 2.943 3.007 107,729 +0.03(+1.08%)
Mar 22, 2017 3.015 3.095 2.814 2.975 235,971 -0.04(-1.33%)
Mar 21, 2017 3.304 3.329 3.007 3.015 147,512 -0.27(-8.09%)
Mar 20, 2017 3.304 3.369 3.248 3.280 153,176 +0.14(+4.35%)
Mar 17, 2017 3.256 3.256 3.128 3.144 332,036 -0.08(-2.49%)
Mar 16, 2017 3.280 3.296 3.216 3.224 121,776 -0.03(-0.99%)
Mar 15, 2017 3.168 3.272 3.136 3.256 74,170 +0.10(+3.32%)
Mar 14, 2017 3.337 3.337 3.152 3.152 204,925 -0.21(-6.22%)
Mar 13, 2017 3.256 3.385 3.256 3.361 101,897 +0.06(+1.95%)
Mar 10, 2017 3.337 3.361 3.256 3.296 88,743 +0.02(+0.74%)
Mar 09, 2017 3.256 3.329 3.224 3.272 81,561 -0.03(-0.97%)
Mar 08, 2017 3.417 3.441 3.296 3.304 71,531 -0.11(-3.29%)
Mar 07, 2017 3.530 3.530 3.417 3.417 71,178 -0.09(-2.52%)
Mar 06, 2017 3.546 3.546 3.441 3.505 100,198 -0.03(-0.91%)
Mar 03, 2017 3.473 3.578 3.385 3.538 131,060 +0.07(+2.09%)
Mar 02, 2017 3.296 3.489 3.264 3.465 134,061 +0.14(+4.11%)
Mar 01, 2017 3.296 3.361 3.272 3.329 193,915 +0.10(+2.99%)
Feb 28, 2017 3.393 3.409 3.216 3.232 141,657 -0.19(-5.63%)
Feb 27, 2017 3.473 3.497 3.417 3.425 111,390 -0.08(-2.29%)
Feb 24, 2017 3.473 3.513 3.433 3.505 95,608 -0.01(-0.23%)
Feb 23, 2017 3.602 3.610 3.497 3.513 112,656 -0.06(-1.58%)
Feb 22, 2017 3.843 3.883 3.497 3.570 159,159 -0.18(-4.93%)
Feb 21, 2017 3.803 3.819 3.714 3.755 142,025 -0.05(-1.27%)
Feb 17, 2017 3.803 3.803 3.803 0 -0.01(-0.21%)
Feb 16, 2017 3.811 3.851 3.747 3.811 95,712 -0.01(-0.21%)
Feb 15, 2017 3.819 3.875 3.795 3.819 110,767 +0.00(+0.00%)
Feb 14, 2017 3.779 3.819 3.779 3.819 155,385 +0.02(+0.42%)
Feb 13, 2017 3.787 3.875 3.779 3.803 145,091 +0.02(+0.42%)
Feb 10, 2017 3.626 3.819 3.570 3.787 110,336 +0.22(+6.08%)
Feb 09, 2017 3.538 3.626 3.513 3.570 100,424 +0.06(+1.83%)
Feb 08, 2017 3.562 3.618 3.497 3.505 155,864 -0.08(-2.24%)
Feb 07, 2017 3.723 3.747 3.578 3.586 60,506 -0.10(-2.83%)
Feb 06, 2017 3.787 3.819 3.674 3.690 82,842 -0.08(-2.13%)
Feb 03, 2017 3.803 3.819 3.763 3.771 76,488 +0.01(+0.21%)
Feb 02, 2017 3.819 3.940 3.747 3.763 91,685 -0.05(-1.27%)
Feb 01, 2017 3.803 3.851 3.763 3.811 70,592 +0.02(+0.64%)
Jan 31, 2017 3.723 3.819 3.626 3.787 64,159 +0.02(+0.43%)
Jan 30, 2017 3.795 3.811 3.682 3.771 98,531 -0.10(-2.49%)
Jan 27, 2017 3.924 3.988 3.819 3.867 88,869 -0.06(-1.64%)
Jan 26, 2017 4.044 4.060 3.907 3.932 46,182 -0.08(-2.00%)
Jan 25, 2017 4.020 4.060 3.948 4.012 179,045 +0.03(+0.81%)
Jan 24, 2017 4.004 4.072 3.907 3.980 155,639 +0.00(+0.00%)
Jan 23, 2017 3.996 4.028 3.899 3.980 122,411 -0.04(-1.00%)
Jan 20, 2017 3.891 4.028 3.891 4.020 180,244 +0.11(+2.88%)
Jan 19, 2017 4.092 4.092 3.883 3.907 160,711 -0.14(-3.38%)
Jan 18, 2017 4.084 4.084 4.020 4.044 46,272 +0.03(+0.80%)
Jan 17, 2017 4.149 4.197 3.972 4.012 92,414 -0.14(-3.48%)
Jan 13, 2017 4.157 4.157 4.157 0 +0.04(+0.98%)
Jan 12, 2017 4.301 4.326 4.020 4.116 77,649 -0.13(-3.03%)
Jan 11, 2017 4.157 4.253 4.060 4.245 75,937 +0.10(+2.52%)
Jan 10, 2017 4.036 4.181 3.940 4.141 99,771 +0.10(+2.39%)
Jan 09, 2017 4.125 4.133 4.036 4.044 104,698 -0.04(-0.98%)
Jan 06, 2017 4.342 4.342 4.052 4.084 91,058 -0.24(-5.58%)
Jan 05, 2017 4.382 4.430 4.301 4.326 165,372 -0.05(-1.10%)
Jan 04, 2017 4.309 4.462 4.300 4.374 168,889 +0.06(+1.49%)
Jan 03, 2017 4.189 4.334 4.020 4.309 264,652 +0.23(+5.51%)
Dec 30, 2016 4.084 4.084 4.084 0 +0.13(+3.25%)
Dec 29, 2016 3.940 4.004 3.867 3.956 131,036 +0.00(+0.00%)
Dec 28, 2016 4.060 4.060 3.907 3.956 65,222 -0.10(-2.38%)
Dec 27, 2016 3.980 4.100 3.972 4.052 104,137 +0.06(+1.41%)
Dec 23, 2016 3.996 3.996 3.996 0 +0.08(+2.05%)
Dec 22, 2016 3.932 3.980 3.888 3.915 67,109 -0.05(-1.22%)
Dec 21, 2016 4.020 4.020 3.867 3.964 145,125 -0.06(-1.60%)
Dec 20, 2016 4.044 4.100 3.980 4.028 119,990 +0.02(+0.60%)
Dec 19, 2016 3.907 4.020 3.827 4.004 115,285 +0.14(+3.53%)
Dec 16, 2016 3.859 4.028 3.827 3.867 836,199 -0.01(-0.21%)
Dec 15, 2016 3.851 3.972 3.851 3.875 166,775 +0.03(+0.84%)
Dec 14, 2016 3.924 4.004 3.795 3.843 95,533 -0.09(-2.25%)
Dec 13, 2016 4.044 4.052 3.907 3.932 84,262 -0.04(-1.01%)
Dec 12, 2016 3.964 4.020 3.891 3.972 107,855 -0.01(-0.20%)
Dec 09, 2016 3.899 3.980 3.827 3.980 95,052 +0.10(+2.70%)
Dec 08, 2016 3.859 3.899 3.771 3.875 125,057 +0.03(+0.84%)
Dec 07, 2016 3.907 3.940 3.835 3.843 145,696 -0.03(-0.83%)
Dec 06, 2016 3.859 3.899 3.771 3.875 134,461 +0.06(+1.47%)
Dec 05, 2016 3.658 3.843 3.642 3.819 125,010 +0.17(+4.63%)
Dec 02, 2016 3.698 3.771 3.618 3.650 72,595 -0.03(-0.87%)
Dec 01, 2016 3.570 3.747 3.570 3.682 130,910 +0.10(+2.69%)
Nov 30, 2016 3.843 3.867 3.578 3.586 130,339 -0.20(-5.31%)
Nov 29, 2016 3.779 3.859 3.763 3.787 73,706 +0.05(+1.29%)
Nov 28, 2016 3.851 3.867 3.739 3.739 126,333 -0.11(-2.92%)
Nov 25, 2016 3.779 3.875 3.731 3.851 48,745 +0.07(+1.91%)
Nov 23, 2016 3.779 3.779 3.779 0 +0.04(+1.08%)
Nov 22, 2016 3.602 3.739 3.578 3.739 82,314 +0.14(+4.03%)
Nov 21, 2016 3.554 3.618 3.538 3.594 103,614 +0.03(+0.90%)
Nov 18, 2016 3.481 3.570 3.417 3.562 220,256 +0.06(+1.84%)
Nov 17, 2016 3.489 3.530 3.417 3.497 96,365 +0.06(+1.64%)
Nov 16, 2016 3.401 3.505 3.401 3.441 84,183 +0.00(+0.00%)
Nov 15, 2016 3.481 3.513 3.401 3.441 68,238 -0.02(-0.70%)
Nov 14, 2016 3.618 3.689 3.377 3.465 220,274 -0.04(-1.15%)
Nov 11, 2016 3.103 3.562 3.103 3.505 371,523 +0.39(+12.66%)
Nov 10, 2016 3.128 3.200 2.975 3.111 268,133 +0.02(+0.52%)
Nov 09, 2016 2.959 3.144 2.879 3.095 265,536 +0.05(+1.58%)
Nov 08, 2016 2.830 3.095 2.830 3.047 145,037 +0.23(+8.29%)
Nov 07, 2016 2.822 2.822 2.718 2.814 121,819 +0.08(+2.94%)
Nov 04, 2016 2.790 2.854 2.734 2.734 114,975 -0.05(-1.73%)
Nov 03, 2016 2.798 2.839 2.742 2.782 93,972 +0.17(+6.46%)
Nov 02, 2016 2.718 2.734 2.613 2.613 82,451 -0.11(-4.13%)
Nov 01, 2016 2.766 2.774 2.689 2.726 68,980 -0.03(-1.17%)
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%)
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.