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 )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
Mar 02, 2020 1.094 1.150 1.086 1.110 404,666 -0.01(-0.72%)
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%)
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.