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: 7:00 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 (%)
Nov 30, 2015 4.060 4.125 3.988 4.068 245,156 +0.01(+0.20%)
Nov 27, 2015 4.076 4.092 3.988 4.060 72,079 +0.00(+0.00%)
Nov 25, 2015 3.907 4.060 4.060 4.060 242,537 +0.11(+2.85%)
Nov 24, 2015 3.819 3.956 3.795 3.948 181,810 +0.12(+3.15%)
Nov 23, 2015 3.859 3.899 3.795 3.827 167,562 -0.04(-1.04%)
Nov 20, 2015 3.851 3.940 3.795 3.867 257,567 +0.05(+1.26%)
Nov 19, 2015 3.843 3.899 3.771 3.819 225,371 -0.06(-1.45%)
Nov 18, 2015 3.747 3.883 3.706 3.875 288,590 +0.11(+2.99%)
Nov 17, 2015 3.859 3.883 3.714 3.763 383,448 -0.10(-2.50%)
Nov 16, 2015 3.819 3.875 3.779 3.859 383,489 +0.00(+0.00%)
Nov 13, 2015 3.899 3.924 3.827 3.859 280,426 -0.10(-2.44%)
Nov 12, 2015 3.932 3.988 3.867 3.956 369,609 -0.02(-0.40%)
Nov 11, 2015 3.972 4.012 3.948 3.972 328,829 +0.01(+0.20%)
Nov 10, 2015 4.020 4.068 3.948 3.964 453,042 -0.07(-1.79%)
Nov 09, 2015 4.100 4.149 3.924 4.036 782,918 -0.04(-0.99%)
Nov 06, 2015 4.181 4.181 4.024 4.076 803,975 +0.02(+0.60%)
Nov 05, 2015 4.366 4.366 3.819 4.052 1,971,205 -1.21(-22.94%)
Nov 04, 2015 5.186 5.274 5.113 5.258 155,755 +0.09(+1.71%)
Nov 03, 2015 5.266 5.266 5.081 5.170 336,094 -0.13(-2.43%)
Nov 02, 2015 4.993 5.443 4.993 5.298 409,877 +0.30(+5.95%)
Oct 30, 2015 5.105 5.105 4.945 5.001 195,440 -0.06(-1.27%)
Oct 29, 2015 5.073 5.178 5.025 5.065 153,672 -0.05(-0.94%)
Oct 28, 2015 4.856 5.121 4.792 5.113 205,174 +0.30(+6.18%)
Oct 27, 2015 5.009 5.025 4.792 4.816 131,138 -0.23(-4.47%)
Oct 26, 2015 5.130 5.178 4.962 5.041 88,260 -0.10(-1.88%)
Oct 23, 2015 5.170 5.258 4.969 5.138 202,932 +0.03(+0.63%)
Oct 22, 2015 5.001 5.174 4.888 5.105 235,677 +0.12(+2.42%)
Oct 21, 2015 5.194 5.242 4.945 4.985 198,923 -0.06(-1.27%)
Oct 20, 2015 5.033 5.274 4.953 5.049 371,163 +0.14(+2.95%)
Oct 19, 2015 4.872 4.993 4.864 4.904 111,426 +0.03(+0.66%)
Oct 16, 2015 4.848 4.945 4.808 4.872 169,888 +0.05(+1.00%)
Oct 15, 2015 4.872 4.977 4.663 4.824 601,664 -0.02(-0.50%)
Oct 14, 2015 4.872 4.912 4.792 4.848 109,181 -0.03(-0.66%)
Oct 13, 2015 4.993 5.138 4.880 4.880 198,170 -0.14(-2.72%)
Oct 12, 2015 4.961 5.017 4.896 5.017 130,736 +0.05(+0.97%)
Oct 09, 2015 5.057 5.138 4.969 4.969 129,069 -0.09(-1.75%)
Oct 08, 2015 5.130 5.226 5.025 5.057 178,349 -0.10(-1.87%)
Oct 07, 2015 4.687 5.158 4.687 5.154 220,527 +0.51(+11.09%)
Oct 06, 2015 4.631 4.768 4.615 4.639 229,422 -0.01(-0.17%)
Oct 05, 2015 4.655 4.776 4.599 4.647 107,798 +0.05(+1.05%)
Oct 02, 2015 4.663 4.663 4.527 4.599 125,816 -0.10(-2.05%)
Oct 01, 2015 4.768 4.784 4.591 4.695 119,247 -0.09(-1.85%)
Sep 30, 2015 4.229 4.784 4.205 4.784 434,110 +0.64(+15.31%)
Sep 29, 2015 4.197 4.237 4.052 4.149 320,656 -0.05(-1.15%)
Sep 28, 2015 4.486 4.502 4.189 4.197 181,572 -0.30(-6.62%)
Sep 25, 2015 4.736 4.736 4.494 4.494 143,766 -0.20(-4.28%)
Sep 24, 2015 4.551 4.752 4.551 4.695 359,212 +0.13(+2.82%)
Sep 23, 2015 4.671 4.711 4.510 4.567 141,436 -0.10(-2.24%)
Sep 22, 2015 4.728 4.800 4.655 4.671 152,341 -0.10(-2.02%)
Sep 21, 2015 4.920 4.920 4.768 4.768 197,369 -0.10(-1.98%)
Sep 18, 2015 4.961 5.017 4.848 4.864 202,451 -0.18(-3.66%)
Sep 17, 2015 5.146 5.146 5.033 5.049 170,668 -0.10(-1.88%)
Sep 16, 2015 5.186 5.210 5.065 5.146 151,016 -0.06(-1.23%)
Sep 15, 2015 5.146 5.266 5.105 5.210 79,574 +0.09(+1.73%)
Sep 14, 2015 5.186 5.186 5.025 5.121 227,280 -0.05(-0.93%)
Sep 11, 2015 5.065 5.210 5.017 5.170 62,900 +0.05(+0.94%)
Sep 10, 2015 5.138 5.178 5.073 5.121 76,966 -0.02(-0.31%)
Sep 09, 2015 5.339 5.339 5.105 5.138 84,265 -0.16(-3.03%)
Sep 08, 2015 5.387 5.443 5.266 5.298 73,400 -0.02(-0.30%)
Sep 04, 2015 5.258 5.314 5.314 5.314 83,955 -0.02(-0.45%)
Sep 03, 2015 5.138 5.347 5.065 5.339 252,740 +0.23(+4.40%)
Sep 02, 2015 5.130 5.186 5.017 5.113 183,673 +0.04(+0.79%)
Sep 01, 2015 5.274 5.282 5.025 5.073 165,262 -0.27(-4.97%)
Aug 31, 2015 5.274 5.427 5.266 5.339 131,951 +0.02(+0.30%)
Aug 28, 2015 5.194 5.371 5.194 5.322 126,056 +0.10(+1.85%)
Aug 27, 2015 5.314 5.331 5.154 5.226 195,558 -0.06(-1.22%)
Aug 26, 2015 5.250 5.290 5.113 5.290 170,006 +0.19(+3.79%)
Aug 25, 2015 5.266 5.266 5.009 5.097 216,643 +0.00(+0.00%)
Aug 24, 2015 5.274 5.347 5.081 5.097 263,994 -0.35(-6.35%)
Aug 21, 2015 5.403 5.548 5.339 5.443 267,069 -0.06(-1.17%)
Aug 20, 2015 5.499 5.572 5.443 5.507 209,101 -0.07(-1.30%)
Aug 19, 2015 5.636 5.700 5.548 5.580 181,282 -0.12(-2.12%)
Aug 18, 2015 5.660 5.749 5.540 5.700 224,568 +0.00(+0.00%)
Aug 17, 2015 5.596 5.741 5.564 5.700 108,925 +0.06(+1.14%)
Aug 14, 2015 5.443 5.644 5.379 5.636 149,951 +0.18(+3.24%)
Aug 13, 2015 5.580 5.716 5.443 5.459 147,614 -0.14(-2.44%)
Aug 12, 2015 5.572 5.612 5.427 5.596 214,730 -0.02(-0.29%)
Aug 11, 2015 5.540 5.652 5.540 5.612 130,132 +0.01(+0.14%)
Aug 10, 2015 5.564 5.700 5.518 5.604 195,034 +0.06(+1.01%)
Aug 07, 2015 5.564 5.644 5.515 5.548 116,907 -0.08(-1.43%)
Aug 06, 2015 5.821 5.821 5.548 5.628 205,358 -0.16(-2.78%)
Aug 05, 2015 5.789 6.118 5.749 5.789 287,783 +0.07(+1.27%)
Aug 04, 2015 5.548 5.789 5.523 5.716 197,244 +0.18(+3.19%)
Aug 03, 2015 5.548 5.596 5.387 5.540 496,651 -0.02(-0.29%)
Jul 31, 2015 5.314 5.620 5.314 5.556 268,269 +0.24(+4.54%)
Jul 30, 2015 5.588 5.620 5.226 5.314 370,203 -0.31(-5.57%)
Jul 29, 2015 5.523 5.692 5.491 5.628 168,626 +0.04(+0.72%)
Jul 28, 2015 5.596 5.604 5.443 5.588 378,451 +0.03(+0.58%)
Jul 27, 2015 5.475 5.612 5.435 5.556 181,927 +0.01(+0.14%)
Jul 24, 2015 5.749 5.759 5.548 5.548 374,862 -0.23(-3.90%)
Jul 23, 2015 5.934 5.942 5.749 5.773 236,378 -0.15(-2.58%)
Jul 22, 2015 5.869 5.958 5.837 5.925 298,060 +0.06(+0.96%)
Jul 21, 2015 6.054 6.110 5.853 5.869 334,620 -0.19(-3.18%)
Jul 20, 2015 6.006 6.070 5.869 6.062 172,756 +0.07(+1.21%)
Jul 17, 2015 6.118 6.118 5.877 5.990 209,927 -0.14(-2.36%)
Jul 16, 2015 6.094 6.151 5.998 6.135 219,933 +0.13(+2.14%)
Jul 15, 2015 6.215 6.271 5.974 6.006 264,549 -0.23(-3.61%)
Jul 14, 2015 6.126 6.247 6.126 6.231 276,334 +0.09(+1.44%)
Jul 13, 2015 6.191 6.239 6.046 6.143 162,668 -0.02(-0.39%)
Jul 10, 2015 6.102 6.183 6.102 6.167 166,244 +0.10(+1.72%)
Jul 09, 2015 6.070 6.094 5.929 6.062 231,716 +0.06(+0.94%)
Jul 08, 2015 5.901 6.046 5.901 6.006 195,234 +0.06(+1.08%)
Jul 07, 2015 5.861 5.990 5.660 5.942 781,375 +0.07(+1.23%)
Jul 06, 2015 5.805 5.893 5.789 5.869 253,117 +0.00(+0.00%)
Jul 02, 2015 6.022 5.869 5.869 5.869 131,343 -0.13(-2.14%)
Jul 01, 2015 6.151 6.191 5.942 5.998 266,406 -0.12(-1.97%)
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%)
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.