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
)
2.755
+0.025 (+0.92%)
Streaming Delayed Price
Updated: 11:00 AM EDT, May 21, 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 (%)
Apr 30, 2024
2.660
2.670
2.620
2.640
59,878
-0.03(-1.12%)
Apr 29, 2024
2.690
2.730
2.640
2.670
92,525
-0.04(-1.48%)
Apr 26, 2024
2.690
2.725
2.690
2.710
127,239
+0.02(+0.73%)
Apr 25, 2024
2.690
2.700
2.631
2.690
28,513
-0.03(-1.08%)
Apr 24, 2024
2.651
2.720
2.651
2.720
67,657
+0.09(+3.36%)
Apr 23, 2024
2.582
2.651
2.582
2.631
105,193
+0.03(+1.13%)
Apr 22, 2024
2.602
2.641
2.602
2.602
187,696
-0.01(-0.38%)
Apr 19, 2024
2.631
2.651
2.612
2.612
307,964
-0.03(-1.12%)
Apr 18, 2024
2.631
2.641
2.607
2.641
47,628
+0.04(+1.51%)
Apr 17, 2024
2.602
2.631
2.592
2.602
117,643
+0.00(+0.00%)
Apr 16, 2024
2.573
2.631
2.573
2.602
62,574
+0.00(+0.00%)
Apr 15, 2024
2.612
2.622
2.573
2.602
124,412
+0.02(+0.76%)
Apr 12, 2024
2.573
2.612
2.573
2.582
54,692
+0.01(+0.38%)
Apr 11, 2024
2.563
2.641
2.517
2.573
94,590
+0.00(+0.00%)
Apr 10, 2024
2.592
2.602
2.553
2.573
69,129
-0.02(-0.76%)
Apr 09, 2024
2.612
2.622
2.582
2.592
92,777
-0.02(-0.75%)
Apr 08, 2024
2.641
2.641
2.612
2.612
69,921
-0.03(-1.12%)
Apr 05, 2024
2.602
2.641
2.596
2.641
62,550
+0.03(+1.13%)
Apr 04, 2024
2.651
2.661
2.582
2.612
85,421
-0.01(-0.37%)
Apr 03, 2024
2.631
2.676
2.612
2.622
97,029
-0.03(-1.11%)
Apr 02, 2024
2.612
2.651
2.602
2.651
85,258
+0.04(+1.50%)
Apr 01, 2024
2.700
2.700
2.582
2.612
142,080
-0.11(-3.97%)
Mar 28, 2024
2.681
2.720
2.612
2.720
170,906
+0.04(+1.47%)
Mar 27, 2024
2.700
2.720
2.671
2.681
196,746
-0.02(-0.73%)
Mar 26, 2024
2.651
2.700
2.641
2.700
98,615
+0.05(+1.85%)
Mar 25, 2024
2.622
2.666
2.617
2.651
277,696
+0.03(+1.12%)
Mar 22, 2024
2.514
2.622
2.514
2.622
221,691
+0.09(+3.49%)
Mar 21, 2024
2.553
2.591
2.523
2.533
99,186
-0.03(-1.15%)
Mar 20, 2024
2.523
2.563
2.514
2.563
165,928
+0.05(+1.95%)
Mar 19, 2024
2.523
2.563
2.514
2.514
126,447
+0.00(+0.00%)
Mar 18, 2024
2.592
2.592
2.514
2.514
129,146
-0.09(-3.40%)
Mar 15, 2024
2.592
2.641
2.553
2.602
237,321
+0.02(+0.76%)
Mar 14, 2024
2.582
2.602
2.553
2.582
41,625
-0.01(-0.38%)
Mar 13, 2024
2.592
2.612
2.563
2.592
69,850
+0.00(+0.00%)
Mar 12, 2024
2.573
2.612
2.553
2.592
116,084
+0.03(+1.15%)
Mar 11, 2024
2.573
2.582
2.523
2.563
121,561
-0.02(-0.76%)
Mar 08, 2024
2.563
2.595
2.554
2.582
72,007
+0.02(+0.77%)
Mar 07, 2024
2.592
2.602
2.533
2.563
150,289
-0.02(-0.76%)
Mar 06, 2024
2.592
2.592
2.543
2.582
97,350
-0.01(-0.38%)
Mar 05, 2024
2.602
2.631
2.563
2.592
96,257
+0.02(+0.76%)
Mar 04, 2024
2.602
2.612
2.533
2.573
170,888
-0.03(-1.13%)
Mar 01, 2024
2.641
2.661
2.543
2.602
295,003
-0.06(-2.21%)
Feb 29, 2024
2.631
2.671
2.557
2.661
245,705
+0.01(+0.37%)
Feb 28, 2024
2.651
2.671
2.597
2.651
218,234
+0.02(+0.75%)
Feb 27, 2024
2.661
2.700
2.602
2.631
363,080
-0.04(-1.47%)
Feb 26, 2024
2.602
2.671
2.602
2.671
261,388
+0.04(+1.49%)
Feb 23, 2024
2.573
2.631
2.563
2.631
158,044
+0.05(+1.90%)
Feb 22, 2024
2.641
2.671
2.563
2.582
181,368
-0.02(-0.75%)
Feb 21, 2024
2.641
2.661
2.573
2.602
227,471
-0.04(-1.49%)
Feb 20, 2024
2.671
2.710
2.641
2.641
138,690
-0.02(-0.74%)
Feb 16, 2024
2.710
2.715
2.651
2.661
187,973
-0.05(-1.81%)
Feb 15, 2024
2.730
2.730
2.592
2.710
252,990
+0.01(+0.36%)
Feb 14, 2024
2.681
2.767
2.641
2.700
172,833
+0.08(+3.00%)
Feb 13, 2024
2.749
2.784
2.592
2.622
259,858
-0.14(-4.98%)
Feb 12, 2024
2.789
2.867
2.759
2.759
135,060
-0.04(-1.40%)
Feb 09, 2024
2.857
2.897
2.779
2.798
165,807
-0.09(-3.06%)
Feb 08, 2024
2.838
2.897
2.808
2.887
66,046
+0.02(+0.69%)
Feb 07, 2024
2.838
2.877
2.808
2.867
123,996
+0.01(+0.34%)
Feb 06, 2024
2.877
2.926
2.798
2.857
136,566
-0.01(-0.34%)
Feb 05, 2024
2.877
2.901
2.798
2.867
182,050
-0.03(-1.02%)
Feb 02, 2024
2.887
2.906
2.857
2.897
93,054
-0.04(-1.34%)
Feb 01, 2024
2.867
2.955
2.857
2.936
99,231
+0.04(+1.36%)
Jan 31, 2024
2.985
3.005
2.828
2.897
240,013
-0.09(-2.96%)
Jan 30, 2024
3.005
3.034
2.975
2.985
111,702
-0.05(-1.62%)
Jan 29, 2024
3.005
3.053
2.937
3.034
248,169
+0.07(+2.28%)
Jan 26, 2024
2.918
2.995
2.918
2.966
103,887
+0.02(+0.66%)
Jan 25, 2024
2.918
2.947
2.894
2.947
84,143
+0.07(+2.35%)
Jan 24, 2024
2.908
2.918
2.879
2.879
118,682
+0.03(+1.02%)
Jan 23, 2024
2.812
2.899
2.812
2.850
139,648
+0.01(+0.34%)
Jan 22, 2024
2.850
2.903
2.802
2.841
136,565
+0.00(+0.00%)
Jan 19, 2024
2.928
2.928
2.821
2.841
146,146
-0.04(-1.34%)
Jan 18, 2024
2.957
2.957
2.841
2.879
81,138
-0.05(-1.65%)
Jan 17, 2024
2.966
3.015
2.918
2.928
79,123
-0.09(-2.88%)
Jan 16, 2024
2.986
3.082
2.986
3.015
154,970
+0.02(+0.65%)
Jan 12, 2024
2.995
3.024
2.889
2.995
192,797
+0.03(+0.98%)
Jan 11, 2024
2.792
3.015
2.715
2.966
437,026
+0.18(+6.60%)
Jan 10, 2024
2.821
2.860
2.783
2.783
180,917
-0.03(-1.03%)
Jan 09, 2024
2.899
2.899
2.802
2.812
189,720
-0.12(-3.96%)
Jan 08, 2024
2.995
2.995
2.908
2.928
138,362
-0.04(-1.30%)
Jan 05, 2024
3.015
3.044
2.928
2.966
109,081
-0.05(-1.60%)
Jan 04, 2024
3.092
3.111
2.995
3.015
112,049
-0.05(-1.58%)
Jan 03, 2024
3.140
3.140
3.034
3.063
147,480
-0.09(-2.76%)
Jan 02, 2024
3.189
3.208
3.121
3.150
103,817
-0.02(-0.61%)
Dec 29, 2023
3.024
3.169
3.024
3.169
164,974
+0.14(+4.46%)
Dec 28, 2023
3.189
3.189
3.015
3.034
78,419
-0.14(-4.56%)
Dec 27, 2023
3.208
3.227
3.121
3.179
125,310
+0.01(+0.30%)
Dec 26, 2023
3.073
3.189
3.073
3.169
84,015
+0.12(+3.80%)
Dec 22, 2023
2.966
3.062
2.928
3.053
162,144
+0.11(+3.61%)
Dec 21, 2023
2.928
2.947
2.860
2.947
79,229
+0.06(+2.01%)
Dec 20, 2023
2.879
2.947
2.850
2.889
124,443
+0.01(+0.34%)
Dec 19, 2023
2.899
2.899
2.860
2.879
59,749
+0.00(+0.00%)
Dec 18, 2023
2.899
2.899
2.783
2.879
111,485
-0.01(-0.33%)
Dec 15, 2023
2.889
2.891
2.821
2.889
114,287
+0.04(+1.36%)
Dec 14, 2023
2.860
2.899
2.792
2.850
137,562
+0.04(+1.37%)
Dec 13, 2023
2.667
2.812
2.667
2.812
365,095
+0.14(+5.05%)
Dec 12, 2023
2.802
2.870
2.686
2.677
174,021
-0.14(-4.81%)
Dec 11, 2023
2.850
2.880
2.802
2.812
72,221
-0.05(-1.69%)
Dec 08, 2023
2.879
2.912
2.850
2.860
60,046
-0.04(-1.33%)
Dec 07, 2023
2.918
2.933
2.850
2.899
113,066
-0.05(-1.64%)
Dec 06, 2023
2.937
2.976
2.908
2.947
66,423
+0.06(+2.01%)
Dec 05, 2023
2.841
2.947
2.841
2.889
147,806
+0.05(+1.70%)
Dec 04, 2023
2.850
2.870
2.793
2.841
128,136
-0.01(-0.34%)
Dec 01, 2023
2.744
2.870
2.734
2.850
167,127
+0.12(+4.24%)
Nov 30, 2023
2.773
2.801
2.715
2.734
84,060
-0.02(-0.70%)
Nov 29, 2023
2.850
2.850
2.710
2.754
192,203
-0.03(-1.04%)
Nov 28, 2023
2.821
2.841
2.773
2.783
71,307
-0.02(-0.69%)
Nov 27, 2023
2.783
2.879
2.763
2.802
129,280
+0.05(+1.75%)
Nov 24, 2023
2.773
2.792
2.696
2.754
80,565
+0.00(+0.00%)
Nov 22, 2023
2.744
2.783
2.734
2.754
56,776
+0.00(+0.00%)
Nov 21, 2023
2.763
2.821
2.734
2.754
103,385
+0.01(+0.35%)
Nov 20, 2023
2.734
2.788
2.725
2.744
64,176
+0.01(+0.35%)
Nov 17, 2023
2.744
2.812
2.734
2.734
82,480
-0.03(-1.05%)
Nov 16, 2023
2.677
2.802
2.674
2.763
128,795
+0.11(+4.00%)
Nov 15, 2023
2.686
2.754
2.561
2.657
208,712
-0.03(-1.08%)
Nov 14, 2023
2.628
2.754
2.628
2.686
179,042
+0.13(+4.91%)
Nov 13, 2023
2.561
2.609
2.551
2.561
76,184
-0.03(-1.12%)
Nov 10, 2023
2.590
2.657
2.570
2.590
119,607
-0.01(-0.37%)
Nov 09, 2023
2.648
2.686
2.570
2.599
173,162
-0.07(-2.54%)
Nov 08, 2023
2.561
2.677
2.532
2.667
156,116
+0.11(+4.15%)
Nov 07, 2023
2.580
2.599
2.551
2.561
162,107
-0.01(-0.38%)
Nov 06, 2023
2.754
2.754
2.570
2.570
356,357
-0.22(-7.96%)
Nov 03, 2023
2.686
2.831
2.619
2.792
145,157
+0.01(+0.35%)
Nov 02, 2023
2.792
2.799
2.734
2.783
153,519
+0.01(+0.35%)
Nov 01, 2023
2.677
2.773
2.667
2.773
99,406
+0.09(+3.24%)
Oct 31, 2023
2.705
2.802
2.667
2.686
131,301
-0.01(-0.36%)
Oct 30, 2023
2.763
2.763
2.648
2.696
154,836
+0.05(+1.82%)
Oct 27, 2023
2.676
2.695
2.638
2.648
108,530
-0.01(-0.36%)
Oct 26, 2023
2.657
2.714
2.629
2.657
77,201
+0.00(+0.00%)
Oct 25, 2023
2.704
2.733
2.629
2.657
133,206
-0.05(-1.75%)
Oct 24, 2023
2.790
2.799
2.685
2.704
179,833
-0.07(-2.40%)
Oct 23, 2023
2.752
2.809
2.752
2.771
115,952
-0.02(-0.68%)
Oct 20, 2023
2.818
2.818
2.752
2.790
85,364
+0.02(+0.68%)
Oct 19, 2023
2.866
2.899
2.752
2.771
66,495
-0.10(-3.63%)
Oct 18, 2023
2.913
2.913
2.866
2.875
87,404
+0.02(+0.66%)
Oct 17, 2023
2.904
2.913
2.856
2.856
205,740
-0.05(-1.63%)
Oct 16, 2023
2.799
2.951
2.799
2.904
264,421
+0.12(+4.44%)
Oct 13, 2023
2.847
2.894
2.761
2.780
277,323
-0.04(-1.35%)
Oct 12, 2023
2.942
2.946
2.809
2.818
597,294
-0.07(-2.30%)
Oct 11, 2023
2.866
2.942
2.847
2.885
124,951
+0.04(+1.33%)
Oct 10, 2023
2.904
2.961
2.809
2.847
274,445
-0.05(-1.64%)
Oct 09, 2023
2.980
2.980
2.885
2.894
156,793
-0.08(-2.56%)
Oct 06, 2023
3.037
3.037
2.951
2.970
68,911
-0.07(-2.19%)
Oct 05, 2023
3.075
3.084
3.008
3.037
68,179
-0.03(-0.93%)
Oct 04, 2023
2.999
3.065
2.951
3.065
63,912
+0.09(+2.87%)
Oct 03, 2023
2.932
3.027
2.904
2.980
87,848
+0.05(+1.62%)
Oct 02, 2023
2.999
2.999
2.904
2.932
94,340
-0.09(-2.83%)
Sep 29, 2023
3.027
3.033
2.932
3.018
49,879
+0.00(+0.00%)
Sep 28, 2023
2.970
3.094
2.932
3.018
69,937
+0.08(+2.58%)
Sep 27, 2023
2.894
2.997
2.894
2.942
129,410
+0.05(+1.64%)
Sep 26, 2023
2.961
2.989
2.885
2.894
83,290
-0.10(-3.48%)
Sep 25, 2023
3.046
3.027
3.008
2.999
66,405
-0.05(-1.56%)
Sep 22, 2023
3.056
3.103
3.037
3.046
34,695
-0.06(-1.83%)
Sep 21, 2023
3.112
3.122
3.037
3.103
75,996
-0.03(-0.91%)
Sep 20, 2023
3.131
3.217
3.094
3.131
80,680
+0.05(+1.54%)
Sep 19, 2023
3.122
3.160
3.065
3.084
74,583
-0.08(-2.40%)
Sep 18, 2023
3.207
3.217
3.141
3.160
53,938
-0.04(-1.19%)
Sep 15, 2023
3.169
3.235
3.131
3.198
112,409
-0.01(-0.30%)
Sep 14, 2023
3.122
3.207
3.103
3.207
95,631
+0.12(+4.00%)
Sep 13, 2023
3.169
3.176
3.075
3.084
88,071
-0.06(-1.81%)
Sep 12, 2023
3.150
3.207
3.131
3.141
61,399
-0.01(-0.30%)
Sep 11, 2023
3.198
3.255
3.131
3.150
110,909
-0.02(-0.60%)
Sep 08, 2023
3.122
3.264
3.122
3.169
104,742
-0.03(-0.89%)
Sep 07, 2023
3.264
3.302
3.179
3.198
160,050
-0.07(-2.04%)
Sep 06, 2023
3.340
3.340
3.255
3.264
137,811
-0.08(-2.27%)
Sep 05, 2023
3.245
3.340
3.228
3.340
207,997
+0.12(+3.83%)
Sep 01, 2023
3.236
3.307
3.217
3.217
179,109
+0.01(+0.30%)
Aug 31, 2023
3.179
3.264
3.150
3.207
247,772
+0.06(+1.81%)
Aug 30, 2023
3.198
3.312
3.131
3.150
213,474
-0.02(-0.60%)
Aug 29, 2023
3.160
3.283
3.160
3.169
200,007
+0.04(+1.21%)
Aug 28, 2023
3.160
3.160
3.103
3.131
139,269
-0.05(-1.49%)
Aug 25, 2023
3.169
3.274
3.141
3.179
127,646
+0.02(+0.60%)
Aug 24, 2023
3.179
3.321
3.148
3.160
146,259
-0.03(-0.89%)
Aug 23, 2023
3.179
3.264
3.150
3.188
81,674
+0.02(+0.60%)
Aug 22, 2023
3.302
3.302
3.160
3.169
80,079
-0.09(-2.91%)
Aug 21, 2023
3.302
3.302
3.219
3.264
84,489
+0.00(+0.00%)
Aug 18, 2023
3.169
3.302
3.141
3.264
136,849
+0.07(+2.08%)
Aug 17, 2023
3.150
3.321
3.131
3.198
113,255
+0.01(+0.30%)
Aug 16, 2023
3.274
3.321
3.169
3.188
80,992
-0.11(-3.45%)
Aug 15, 2023
3.340
3.407
3.283
3.302
124,074
-0.07(-1.97%)
Aug 14, 2023
3.397
3.407
3.276
3.369
111,542
-0.04(-1.11%)
Aug 11, 2023
3.369
3.416
3.312
3.407
72,484
+0.04(+1.13%)
Aug 10, 2023
3.359
3.378
3.274
3.369
77,517
+0.05(+1.43%)
Aug 09, 2023
3.388
3.394
3.283
3.321
118,797
-0.05(-1.41%)
Aug 08, 2023
3.378
3.407
3.283
3.369
153,218
+0.05(+1.43%)
Aug 07, 2023
3.179
3.331
3.084
3.321
287,536
+0.18(+5.74%)
Aug 04, 2023
3.018
3.141
2.989
3.141
220,875
+0.15(+5.08%)
Aug 03, 2023
3.160
3.226
2.961
2.989
283,118
-0.26(-7.89%)
Aug 02, 2023
3.160
3.245
3.139
3.245
148,638
+0.03(+0.89%)
Aug 01, 2023
3.302
3.340
3.207
3.217
128,569
-0.09(-2.59%)
Jul 31, 2023
3.435
3.435
3.293
3.302
170,742
-0.10(-3.06%)
Jul 28, 2023
3.359
3.435
3.359
3.407
128,330
-0.02(-0.55%)
Jul 27, 2023
3.388
3.444
3.379
3.426
133,807
+0.06(+1.67%)
Jul 26, 2023
3.369
3.416
3.351
3.369
71,873
-0.01(-0.28%)
Jul 25, 2023
3.369
3.449
3.332
3.379
250,013
-0.01(-0.28%)
Jul 24, 2023
3.304
3.398
3.276
3.388
137,512
+0.11(+3.43%)
Jul 21, 2023
3.398
3.398
3.238
3.276
85,564
-0.04(-1.13%)
Jul 20, 2023
3.398
3.439
3.285
3.313
83,744
-0.10(-3.01%)
Jul 19, 2023
3.416
3.435
3.360
3.416
245,786
+0.03(+0.83%)
Jul 18, 2023
3.304
3.416
3.304
3.388
189,886
+0.10(+3.13%)
Jul 17, 2023
3.257
3.323
3.229
3.285
250,824
+0.06(+1.74%)
Jul 14, 2023
3.276
3.276
3.126
3.229
114,342
+0.00(+0.00%)
Jul 13, 2023
3.154
3.229
3.126
3.229
119,368
+0.09(+2.98%)
Jul 12, 2023
3.182
3.182
3.098
3.135
116,823
-0.02(-0.59%)
Jul 11, 2023
3.089
3.154
3.051
3.154
111,012
+0.10(+3.37%)
Jul 10, 2023
3.042
3.079
2.995
3.051
104,656
+0.00(+0.00%)
Jul 07, 2023
3.126
3.154
3.023
3.051
54,483
-0.07(-2.40%)
Jul 06, 2023
3.033
3.135
2.967
3.126
73,057
+0.07(+2.45%)
Jul 05, 2023
3.173
3.182
3.023
3.051
128,756
-0.10(-3.26%)
Jul 03, 2023
3.004
3.173
2.948
3.154
137,701
+0.12(+4.01%)
Jun 30, 2023
2.958
3.033
2.921
3.033
129,382
+0.11(+3.85%)
Jun 29, 2023
2.892
2.920
2.864
2.920
62,690
+0.05(+1.63%)
Jun 28, 2023
2.930
2.930
2.827
2.873
87,643
-0.06(-1.92%)
Jun 27, 2023
2.901
2.958
2.817
2.930
263,207
+0.04(+1.29%)
Jun 26, 2023
2.780
2.892
2.733
2.892
203,172
+0.17(+6.19%)
Jun 23, 2023
2.714
2.724
2.649
2.724
79,816
+0.00(+0.00%)
Jun 22, 2023
2.742
2.752
2.705
2.724
81,111
-0.04(-1.36%)
Jun 21, 2023
2.836
2.836
2.733
2.761
81,739
-0.07(-2.32%)
Jun 20, 2023
2.817
2.883
2.780
2.827
86,495
+0.01(+0.33%)
Jun 16, 2023
2.808
2.833
2.770
2.817
114,459
-0.01(-0.33%)
Jun 15, 2023
2.733
2.864
2.733
2.827
53,821
+0.11(+4.14%)
Jun 14, 2023
2.817
2.827
2.714
2.714
107,964
-0.08(-3.01%)
Jun 13, 2023
2.873
2.901
2.799
2.799
91,456
-0.08(-2.92%)
Jun 12, 2023
2.733
2.892
2.733
2.883
100,825
+0.14(+5.12%)
Jun 09, 2023
2.742
2.836
2.733
2.742
129,777
+0.00(+0.00%)
Jun 08, 2023
2.817
2.836
2.742
2.742
115,503
-0.06(-2.01%)
Jun 07, 2023
2.799
2.827
2.752
2.799
132,635
+0.02(+0.67%)
Jun 06, 2023
2.658
2.799
2.649
2.780
61,747
+0.13(+4.95%)
Jun 05, 2023
2.686
2.696
2.630
2.649
102,535
-0.05(-1.74%)
Jun 02, 2023
2.658
2.752
2.639
2.696
76,201
+0.06(+2.13%)
Jun 01, 2023
2.621
2.733
2.602
2.639
177,608
-0.03(-1.05%)
May 31, 2023
2.668
2.668
2.583
2.668
173,480
+0.01(+0.35%)
May 30, 2023
2.789
2.789
2.630
2.658
162,966
-0.10(-3.73%)
May 26, 2023
2.733
2.799
2.733
2.761
105,124
+0.04(+1.37%)
May 25, 2023
2.742
2.780
2.714
2.724
114,438
-0.02(-0.68%)
May 24, 2023
2.752
2.813
2.740
2.742
110,648
-0.01(-0.34%)
May 23, 2023
2.668
2.803
2.668
2.752
175,631
+0.08(+3.16%)
May 22, 2023
2.799
2.799
2.668
2.668
163,142
-0.13(-4.68%)
May 19, 2023
2.789
2.827
2.770
2.799
115,748
+0.03(+1.01%)
May 18, 2023
2.780
2.827
2.770
2.770
112,696
-0.03(-1.00%)
May 17, 2023
2.770
2.836
2.770
2.799
166,540
+0.03(+1.01%)
May 16, 2023
2.780
2.827
2.761
2.770
99,313
+0.00(+0.00%)
May 15, 2023
2.724
2.799
2.724
2.770
217,152
+0.05(+1.72%)
May 12, 2023
2.677
2.770
2.602
2.724
180,738
+0.07(+2.46%)
May 11, 2023
2.536
2.682
2.536
2.658
204,782
+0.10(+4.03%)
May 10, 2023
2.611
2.673
2.546
2.555
217,760
-0.07(-2.85%)
May 09, 2023
2.621
2.649
2.518
2.630
296,014
+0.07(+2.55%)
May 08, 2023
2.752
2.752
2.565
2.565
717,662
-0.21(-7.43%)
May 05, 2023
2.817
2.817
2.742
2.770
160,374
-0.04(-1.33%)
May 04, 2023
2.911
2.948
2.752
2.808
251,825
-0.14(-4.76%)
May 03, 2023
2.892
3.004
2.889
2.948
205,755
+0.06(+1.94%)
May 02, 2023
2.836
2.916
2.808
2.892
141,026
+0.03(+0.98%)
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.