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
)
2.680
-0.030 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2015
5.869
6.135
5.789
6.118
368,068
+0.30(+5.11%)
Jun 29, 2015
5.853
5.909
5.805
5.821
598,433
-0.09(-1.50%)
Jun 26, 2015
5.942
5.972
5.821
5.909
896,716
-0.02(-0.41%)
Jun 25, 2015
5.885
6.014
5.829
5.934
262,311
+0.07(+1.23%)
Jun 24, 2015
5.893
5.925
5.805
5.861
526,691
-0.03(-0.55%)
Jun 23, 2015
5.692
5.917
5.628
5.893
344,085
+0.23(+3.97%)
Jun 22, 2015
5.564
5.692
5.548
5.668
855,836
+0.10(+1.73%)
Jun 19, 2015
5.733
5.733
5.564
5.572
643,476
-0.16(-2.81%)
Jun 18, 2015
5.692
5.829
5.638
5.733
194,052
+0.07(+1.28%)
Jun 17, 2015
5.853
5.853
5.604
5.660
461,229
-0.15(-2.63%)
Jun 16, 2015
5.837
5.925
5.741
5.813
218,129
-0.06(-0.96%)
Jun 15, 2015
5.925
6.014
5.781
5.869
270,897
-0.11(-1.88%)
Jun 12, 2015
6.143
6.143
5.901
5.982
169,925
-0.18(-3.00%)
Jun 11, 2015
6.062
6.167
5.998
6.167
148,645
+0.16(+2.68%)
Jun 10, 2015
5.853
6.062
5.813
6.006
345,616
+0.20(+3.46%)
Jun 09, 2015
6.159
6.159
5.773
5.805
281,091
-0.24(-3.99%)
Jun 08, 2015
6.135
6.183
5.950
6.046
146,528
-0.12(-1.96%)
Jun 05, 2015
6.078
6.167
5.958
6.167
153,637
+0.09(+1.46%)
Jun 04, 2015
6.135
6.231
6.030
6.078
260,336
-0.12(-1.95%)
Jun 03, 2015
6.167
6.207
6.094
6.199
102,547
+0.08(+1.31%)
Jun 02, 2015
6.006
6.126
5.950
6.118
289,521
+0.09(+1.47%)
Jun 01, 2015
6.078
6.110
5.974
6.030
132,737
+0.01(+0.13%)
May 29, 2015
5.950
6.062
5.869
6.022
412,897
+0.05(+0.81%)
May 28, 2015
5.909
5.974
5.869
5.974
110,501
+0.03(+0.54%)
May 27, 2015
5.877
5.998
5.861
5.942
213,006
+0.08(+1.37%)
May 26, 2015
5.805
5.942
5.733
5.861
321,836
+0.02(+0.41%)
May 22, 2015
5.998
5.837
5.837
5.837
390,423
-0.16(-2.68%)
May 21, 2015
6.303
6.303
5.909
5.998
403,575
-0.33(-5.21%)
May 20, 2015
6.448
6.472
6.231
6.327
202,189
-0.03(-0.51%)
May 19, 2015
6.528
6.593
6.344
6.360
154,788
-0.18(-2.71%)
May 18, 2015
6.480
6.561
6.472
6.537
255,069
+0.02(+0.25%)
May 15, 2015
6.537
6.651
6.456
6.520
283,779
-0.02(-0.25%)
May 14, 2015
6.569
6.641
6.484
6.537
197,770
-0.01(-0.12%)
May 13, 2015
6.512
6.641
6.512
6.545
168,084
+0.03(+0.49%)
May 12, 2015
6.649
6.709
6.460
6.512
307,646
-0.18(-2.76%)
May 11, 2015
6.665
6.842
6.665
6.697
148,856
+0.01(+0.12%)
May 08, 2015
6.729
6.786
6.673
6.689
171,657
+0.06(+0.97%)
May 07, 2015
6.810
6.810
6.585
6.625
330,279
-0.17(-2.49%)
May 06, 2015
7.107
7.107
6.512
6.794
1,018,414
-0.39(-5.38%)
May 05, 2015
7.292
7.340
7.115
7.180
310,658
-0.14(-1.87%)
May 04, 2015
7.252
7.389
7.252
7.316
197,907
+0.06(+0.78%)
May 01, 2015
6.882
7.276
6.882
7.260
419,150
+0.39(+5.74%)
Apr 30, 2015
7.003
7.043
6.818
6.866
392,141
-0.15(-2.18%)
Apr 29, 2015
7.059
7.125
6.979
7.019
215,134
-0.10(-1.47%)
Apr 28, 2015
7.043
7.164
6.955
7.123
189,337
+0.06(+0.91%)
Apr 27, 2015
7.252
7.381
7.019
7.059
180,760
-0.18(-2.55%)
Apr 24, 2015
7.316
7.373
7.172
7.244
157,913
-0.09(-1.21%)
Apr 23, 2015
7.236
7.373
7.200
7.332
150,346
+0.06(+0.77%)
Apr 22, 2015
7.284
7.300
7.131
7.276
109,471
-0.01(-0.11%)
Apr 21, 2015
7.365
7.405
7.164
7.284
176,456
-0.07(-0.98%)
Apr 20, 2015
7.292
7.445
7.292
7.357
172,511
+0.13(+1.78%)
Apr 17, 2015
7.252
7.284
7.099
7.228
239,585
-0.14(-1.86%)
Apr 16, 2015
7.357
7.405
7.340
7.365
81,447
+0.02(+0.22%)
Apr 15, 2015
7.276
7.421
7.204
7.349
195,774
+0.10(+1.44%)
Apr 14, 2015
7.308
7.316
7.139
7.244
114,950
-0.06(-0.88%)
Apr 13, 2015
7.340
7.381
7.292
7.308
148,754
-0.01(-0.11%)
Apr 10, 2015
7.397
7.405
7.244
7.316
262,427
-0.03(-0.44%)
Apr 09, 2015
7.340
7.421
7.154
7.349
110,186
-0.02(-0.22%)
Apr 08, 2015
7.308
7.461
7.261
7.365
185,066
+0.06(+0.88%)
Apr 07, 2015
7.373
7.517
7.292
7.300
181,236
-0.07(-0.98%)
Apr 06, 2015
7.316
7.421
7.316
7.373
264,985
+0.02(+0.33%)
Apr 02, 2015
7.405
7.349
7.349
7.349
222,761
-0.07(-0.98%)
Apr 01, 2015
7.373
7.533
7.316
7.421
459,084
+0.00(+0.00%)
Mar 31, 2015
7.429
7.461
7.172
7.421
708,789
-0.08(-1.07%)
Mar 30, 2015
7.453
7.558
7.324
7.501
235,527
+0.04(+0.54%)
Mar 27, 2015
7.220
7.493
7.180
7.461
704,047
+0.24(+3.34%)
Mar 26, 2015
7.156
7.244
7.083
7.220
193,682
+0.02(+0.22%)
Mar 25, 2015
7.324
7.332
7.164
7.204
443,957
-0.11(-1.54%)
Mar 24, 2015
7.043
7.389
6.987
7.316
268,076
+0.24(+3.41%)
Mar 23, 2015
7.099
7.164
7.043
7.075
139,803
+0.00(+0.00%)
Mar 20, 2015
7.196
7.276
7.011
7.075
501,611
-0.07(-1.01%)
Mar 19, 2015
7.139
7.188
7.003
7.148
184,621
+0.00(+0.00%)
Mar 18, 2015
6.947
7.207
6.834
7.148
302,699
+0.14(+1.95%)
Mar 17, 2015
6.826
7.051
6.790
7.011
341,182
+0.14(+1.99%)
Mar 16, 2015
6.858
6.911
6.778
6.874
133,166
+0.06(+0.83%)
Mar 13, 2015
6.850
6.898
6.641
6.818
221,129
-0.02(-0.24%)
Mar 12, 2015
6.810
6.890
6.609
6.834
188,578
+0.10(+1.55%)
Mar 11, 2015
6.472
6.754
6.440
6.729
291,715
+0.26(+3.98%)
Mar 10, 2015
6.569
6.617
6.432
6.472
284,365
-0.18(-2.66%)
Mar 09, 2015
6.721
6.810
6.633
6.649
247,595
-0.06(-0.84%)
Mar 06, 2015
6.689
6.802
6.553
6.705
330,265
-0.09(-1.30%)
Mar 05, 2015
6.826
6.866
6.721
6.794
286,952
-0.05(-0.71%)
Mar 04, 2015
6.826
6.890
6.874
6.842
216,545
-0.03(-0.47%)
Mar 03, 2015
7.115
7.230
6.866
6.874
377,731
-0.26(-3.61%)
Mar 02, 2015
6.786
7.172
6.786
7.131
463,023
+0.33(+4.85%)
Feb 27, 2015
6.947
7.017
6.778
6.802
860,063
-0.17(-2.42%)
Feb 26, 2015
6.673
7.332
6.673
6.971
886,059
+0.31(+4.58%)
Feb 25, 2015
7.718
7.718
6.481
6.665
2,434,309
-1.22(-15.49%)
Feb 24, 2015
7.517
7.887
7.469
7.887
495,067
+0.35(+4.58%)
Feb 23, 2015
7.429
7.550
7.316
7.542
351,560
+0.08(+1.08%)
Feb 20, 2015
7.622
7.694
7.405
7.461
455,555
-0.15(-2.01%)
Feb 19, 2015
7.308
7.638
7.308
7.614
371,721
+0.31(+4.18%)
Feb 18, 2015
7.421
7.517
7.300
7.308
296,186
-0.13(-1.73%)
Feb 17, 2015
7.501
7.558
7.365
7.437
232,040
-0.10(-1.28%)
Feb 13, 2015
7.614
7.533
7.533
7.533
379,602
-0.06(-0.74%)
Feb 12, 2015
7.357
7.630
7.268
7.590
247,858
+0.28(+3.85%)
Feb 11, 2015
7.349
7.417
7.260
7.308
171,980
-0.05(-0.66%)
Feb 10, 2015
7.365
7.453
7.188
7.357
97,419
+0.06(+0.77%)
Feb 09, 2015
7.413
7.525
7.292
7.300
194,061
-0.11(-1.52%)
Feb 06, 2015
7.678
7.799
7.357
7.413
265,077
-0.29(-3.76%)
Feb 05, 2015
7.525
7.710
7.483
7.702
125,959
+0.18(+2.35%)
Feb 04, 2015
7.485
7.710
7.477
7.525
183,724
-0.02(-0.32%)
Feb 03, 2015
7.300
7.606
7.300
7.550
186,001
+0.27(+3.64%)
Feb 02, 2015
7.485
7.485
7.139
7.284
257,983
-0.09(-1.20%)
Jan 30, 2015
7.622
7.622
7.365
7.373
374,912
-0.32(-4.18%)
Jan 29, 2015
7.517
7.694
7.413
7.694
195,284
+0.18(+2.35%)
Jan 28, 2015
7.453
7.678
7.381
7.517
210,016
+0.07(+0.97%)
Jan 27, 2015
7.421
7.614
7.357
7.445
168,282
-0.03(-0.43%)
Jan 26, 2015
7.533
7.606
7.413
7.477
124,502
-0.10(-1.38%)
Jan 23, 2015
7.646
7.751
7.509
7.582
131,561
-0.05(-0.63%)
Jan 22, 2015
7.091
7.654
7.091
7.630
337,519
+0.64(+9.08%)
Jan 21, 2015
7.614
7.614
6.963
6.995
654,879
-0.68(-8.90%)
Jan 20, 2015
7.542
7.944
7.453
7.678
761,950
+0.17(+2.25%)
Jan 16, 2015
7.453
7.598
7.417
7.509
344,728
+0.00(+0.00%)
Jan 15, 2015
7.751
7.815
7.332
7.509
388,089
-0.24(-3.11%)
Jan 14, 2015
7.525
7.767
7.485
7.751
194,744
+0.18(+2.34%)
Jan 13, 2015
7.847
8.064
7.485
7.574
824,799
-0.17(-2.18%)
Jan 12, 2015
7.453
7.751
7.405
7.742
264,582
+0.28(+3.77%)
Jan 09, 2015
7.542
7.638
7.421
7.461
218,806
-0.08(-1.07%)
Jan 08, 2015
7.429
7.759
7.429
7.542
471,481
+0.19(+2.63%)
Jan 07, 2015
7.558
7.622
7.276
7.349
221,255
-0.11(-1.51%)
Jan 06, 2015
7.734
7.734
7.300
7.461
273,845
-0.22(-2.83%)
Jan 05, 2015
8.016
8.072
7.598
7.678
304,251
-0.35(-4.40%)
Jan 02, 2015
8.281
8.378
7.922
8.032
221,673
-0.18(-2.25%)
Dec 31, 2014
8.257
8.217
8.217
8.217
425,125
-0.02(-0.29%)
Dec 30, 2014
8.072
8.345
8.072
8.241
247,967
+0.17(+2.09%)
Dec 29, 2014
8.185
8.289
8.032
8.072
184,590
-0.10(-1.18%)
Dec 26, 2014
7.919
8.209
7.863
8.169
155,430
+0.29(+3.67%)
Dec 24, 2014
7.783
7.879
7.879
7.879
82,711
+0.10(+1.24%)
Dec 23, 2014
7.759
7.863
7.598
7.783
334,924
+0.06(+0.83%)
Dec 22, 2014
7.630
7.815
7.630
7.718
223,014
+0.07(+0.95%)
Dec 19, 2014
7.654
7.799
7.559
7.646
401,236
-0.02(-0.21%)
Dec 18, 2014
7.694
7.759
7.477
7.662
386,017
+0.07(+0.95%)
Dec 17, 2014
7.276
7.590
7.252
7.590
218,035
+0.31(+4.31%)
Dec 16, 2014
7.316
7.590
7.260
7.276
187,108
-0.02(-0.33%)
Dec 15, 2014
7.453
7.574
7.228
7.300
196,391
-0.14(-1.84%)
Dec 12, 2014
7.517
7.630
7.252
7.437
577,558
-0.21(-2.73%)
Dec 11, 2014
7.694
7.895
7.630
7.646
308,478
+0.02(+0.21%)
Dec 10, 2014
7.871
8.016
7.622
7.630
241,739
-0.27(-3.36%)
Dec 09, 2014
7.638
7.915
7.445
7.895
264,336
+0.18(+2.29%)
Dec 08, 2014
7.887
8.016
7.710
7.718
210,537
-0.18(-2.24%)
Dec 05, 2014
7.799
7.984
7.799
7.895
225,576
+0.10(+1.24%)
Dec 04, 2014
7.807
7.952
7.694
7.799
254,005
+0.00(+0.00%)
Dec 03, 2014
7.413
7.855
7.276
7.799
744,807
+0.39(+5.21%)
Dec 02, 2014
7.212
7.477
7.148
7.413
239,848
+0.24(+3.36%)
Dec 01, 2014
7.710
7.751
7.156
7.172
351,643
-0.57(-7.37%)
Nov 28, 2014
7.960
8.040
7.726
7.742
167,704
-0.18(-2.23%)
Nov 26, 2014
7.686
7.919
7.919
7.919
303,607
+0.23(+2.93%)
Nov 25, 2014
7.710
7.799
7.598
7.694
274,059
+0.02(+0.31%)
Nov 24, 2014
7.598
7.895
7.525
7.670
369,719
+0.06(+0.74%)
Nov 21, 2014
7.839
7.976
7.590
7.614
422,513
-0.08(-1.04%)
Nov 20, 2014
7.550
7.718
7.389
7.694
352,820
+0.14(+1.81%)
Nov 19, 2014
7.903
7.903
7.558
7.558
201,197
-0.35(-4.47%)
Nov 18, 2014
7.670
8.096
7.670
7.911
370,528
+0.32(+4.24%)
Nov 17, 2014
7.646
7.775
7.485
7.590
494,034
-0.12(-1.56%)
Nov 14, 2014
7.968
7.968
7.686
7.710
376,571
-0.23(-2.94%)
Nov 13, 2014
8.000
8.145
7.863
7.944
336,702
-0.04(-0.50%)
Nov 12, 2014
7.968
8.000
7.799
7.984
301,062
-0.06(-0.70%)
Nov 11, 2014
8.177
8.217
7.992
8.040
364,534
-0.14(-1.67%)
Nov 10, 2014
8.032
8.185
7.887
8.177
559,854
+0.08(+0.99%)
Nov 07, 2014
8.563
8.575
8.048
8.096
913,122
+0.03(+0.40%)
Nov 06, 2014
8.056
8.209
7.984
8.064
601,271
+0.02(+0.20%)
Nov 05, 2014
8.297
8.297
7.927
8.048
615,838
-0.21(-2.53%)
Nov 04, 2014
8.337
8.514
8.136
8.257
425,007
-0.07(-0.87%)
Nov 03, 2014
8.161
8.402
8.161
8.329
538,176
+0.17(+2.07%)
Oct 31, 2014
8.402
8.466
8.136
8.161
796,137
-0.07(-0.88%)
Oct 30, 2014
8.169
8.337
7.984
8.233
394,172
+0.02(+0.20%)
Oct 29, 2014
8.112
8.325
7.992
8.217
693,025
+0.17(+2.10%)
Oct 28, 2014
7.895
8.088
7.855
8.048
835,377
+0.25(+3.20%)
Oct 27, 2014
7.799
7.815
7.815
7.799
283,708
-0.02(-0.21%)
Oct 24, 2014
7.815
7.847
7.437
7.815
430,269
+0.00(+0.00%)
Oct 23, 2014
7.791
7.839
7.662
7.815
773,615
+0.11(+1.46%)
Oct 22, 2014
7.815
7.895
7.694
7.702
702,871
-0.12(-1.54%)
Oct 21, 2014
7.855
7.927
7.710
7.823
496,018
+0.07(+0.93%)
Oct 20, 2014
7.871
7.935
7.686
7.751
663,803
-0.11(-1.43%)
Oct 17, 2014
8.048
8.064
7.887
7.863
795,195
-0.14(-1.71%)
Oct 16, 2014
7.968
8.217
7.880
8.000
866,273
+0.00(+0.00%)
Oct 15, 2014
7.823
8.024
7.485
8.000
1,268,322
+0.17(+2.16%)
Oct 14, 2014
7.437
7.847
7.131
7.831
1,851,887
+0.64(+8.83%)
Oct 13, 2014
6.971
7.437
6.851
7.196
541,342
+0.20(+2.87%)
Oct 10, 2014
7.011
7.185
6.914
6.995
649,756
-0.07(-1.02%)
Oct 09, 2014
7.429
7.493
7.051
7.067
464,788
-0.36(-4.87%)
Oct 08, 2014
7.059
7.493
7.035
7.429
520,766
+0.31(+4.41%)
Oct 07, 2014
7.220
7.228
6.721
7.115
512,639
-0.12(-1.67%)
Oct 06, 2014
7.236
7.437
7.107
7.236
757,717
+0.08(+1.12%)
Oct 03, 2014
6.762
7.284
6.673
7.156
1,916,299
+0.51(+7.75%)
Oct 02, 2014
6.585
6.810
6.520
6.641
921,162
+0.04(+0.61%)
Oct 01, 2014
6.520
6.794
6.512
6.601
647,448
+0.09(+1.36%)
Sep 30, 2014
6.657
6.669
6.432
6.512
458,345
-0.10(-1.46%)
Sep 29, 2014
6.279
6.641
6.279
6.609
403,565
+0.27(+4.18%)
Sep 26, 2014
5.716
6.359
5.700
6.344
628,741
+0.71(+12.55%)
Sep 25, 2014
5.499
5.741
5.483
5.636
299,499
+0.14(+2.49%)
Sep 24, 2014
5.451
5.580
5.435
5.499
128,250
+0.07(+1.33%)
Sep 23, 2014
5.556
5.604
5.427
5.427
243,792
-0.18(-3.16%)
Sep 22, 2014
5.757
5.797
5.572
5.604
110,602
-0.21(-3.60%)
Sep 19, 2014
5.942
6.030
5.761
5.813
326,850
-0.08(-1.36%)
Sep 18, 2014
5.901
5.998
5.853
5.893
83,137
+0.01(+0.14%)
Sep 17, 2014
5.901
5.958
5.829
5.885
108,328
-0.02(-0.41%)
Sep 16, 2014
5.821
5.950
5.797
5.909
130,869
+0.06(+0.96%)
Sep 15, 2014
5.934
5.934
5.765
5.853
190,407
-0.10(-1.75%)
Sep 12, 2014
6.022
6.022
5.749
5.958
191,779
-0.05(-0.80%)
Sep 11, 2014
5.885
6.014
5.837
6.006
144,017
+0.09(+1.49%)
Sep 10, 2014
5.708
5.934
5.692
5.917
196,172
+0.23(+3.95%)
Sep 09, 2014
5.942
5.958
5.684
5.692
152,905
-0.24(-4.07%)
Sep 08, 2014
5.917
6.006
5.781
5.934
123,140
+0.02(+0.41%)
Sep 05, 2014
6.022
6.038
5.893
5.909
207,964
-0.15(-2.52%)
Sep 04, 2014
6.384
6.464
6.030
6.062
275,756
-0.27(-4.19%)
Sep 03, 2014
6.464
6.553
6.295
6.327
205,046
-0.11(-1.75%)
Sep 02, 2014
6.553
6.553
6.392
6.440
428,894
-0.09(-1.35%)
Aug 29, 2014
6.295
6.528
6.528
6.528
1,014,554
+0.23(+3.70%)
Aug 28, 2014
6.183
6.400
6.183
6.295
250,597
+0.11(+1.82%)
Aug 27, 2014
6.135
6.187
6.022
6.183
232,458
+0.04(+0.65%)
Aug 26, 2014
6.022
6.159
6.022
6.143
155,801
+0.13(+2.14%)
Aug 25, 2014
6.086
6.110
5.958
6.014
187,291
-0.04(-0.66%)
Aug 22, 2014
5.925
6.094
5.869
6.054
286,251
+0.13(+2.17%)
Aug 21, 2014
5.724
5.950
5.684
5.925
218,098
+0.18(+3.08%)
Aug 20, 2014
5.692
5.797
5.637
5.749
141,500
+0.00(+0.00%)
Aug 19, 2014
5.861
5.917
5.716
5.749
184,838
-0.09(-1.52%)
Aug 18, 2014
5.901
5.950
5.797
5.837
202,020
+0.04(+0.69%)
Aug 15, 2014
5.716
5.827
5.628
5.797
424,340
+0.18(+3.30%)
Aug 14, 2014
5.628
5.636
5.580
5.612
113,339
-0.01(-0.14%)
Aug 13, 2014
5.620
5.628
5.556
5.620
241,210
+0.01(+0.14%)
Aug 12, 2014
5.604
5.620
5.475
5.612
195,026
-0.02(-0.29%)
Aug 11, 2014
5.491
5.628
5.435
5.628
310,557
+0.20(+3.70%)
Aug 08, 2014
5.266
5.456
5.266
5.427
248,199
+0.14(+2.58%)
Aug 07, 2014
5.290
5.435
5.202
5.290
384,385
+0.02(+0.30%)
Aug 06, 2014
4.623
5.314
4.623
5.274
1,106,762
+0.77(+17.14%)
Aug 05, 2014
4.430
4.559
4.430
4.502
284,666
+0.06(+1.45%)
Aug 04, 2014
4.422
4.478
4.374
4.438
291,101
+0.03(+0.73%)
Aug 01, 2014
4.398
4.438
4.342
4.406
187,338
+0.02(+0.55%)
Jul 31, 2014
4.422
4.494
4.382
4.382
244,580
-0.13(-2.85%)
Jul 30, 2014
4.510
4.591
4.502
4.510
134,485
-0.01(-0.18%)
Jul 29, 2014
4.398
4.527
4.342
4.518
185,098
+0.12(+2.74%)
Jul 28, 2014
4.470
4.543
4.342
4.398
142,837
-0.08(-1.80%)
Jul 25, 2014
4.559
4.615
4.438
4.478
309,602
-0.15(-3.30%)
Jul 24, 2014
4.711
4.728
4.623
4.631
144,783
-0.06(-1.20%)
Jul 23, 2014
4.527
4.760
4.527
4.687
177,566
+0.16(+3.55%)
Jul 22, 2014
4.575
4.663
4.478
4.527
167,815
-0.02(-0.53%)
Jul 21, 2014
4.631
4.655
4.518
4.551
132,806
-0.10(-2.25%)
Jul 18, 2014
4.382
4.719
4.382
4.655
233,705
+0.29(+6.63%)
Jul 17, 2014
4.430
4.462
4.342
4.366
254,182
-0.12(-2.69%)
Jul 16, 2014
4.567
4.567
4.470
4.486
230,447
-0.03(-0.71%)
Jul 15, 2014
4.647
4.687
4.494
4.518
166,830
-0.14(-3.10%)
Jul 14, 2014
4.655
4.985
4.655
4.663
161,553
+0.06(+1.40%)
Jul 11, 2014
4.647
4.703
4.559
4.599
171,387
-0.06(-1.21%)
Jul 10, 2014
4.430
4.703
4.382
4.655
192,042
+0.10(+2.30%)
Jul 09, 2014
4.824
4.904
4.551
4.551
276,062
-0.27(-5.67%)
Jul 08, 2014
4.744
4.840
4.559
4.824
298,397
+0.05(+1.01%)
Jul 07, 2014
4.985
5.025
4.768
4.776
157,553
-0.23(-4.50%)
Jul 03, 2014
4.961
5.001
5.001
5.001
107,711
+0.06(+1.30%)
Jul 02, 2014
4.832
5.025
4.832
4.937
233,463
+0.13(+2.68%)
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.