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 )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2014 4.816 4.816 4.667 4.711 225,909 -0.10(-2.17%)
Jun 27, 2014 4.872 5.065 4.792 4.816 1,537,043 -0.11(-2.28%)
Jun 26, 2014 4.929 4.985 4.824 4.929 151,278 -0.01(-0.16%)
Jun 25, 2014 4.840 4.945 4.744 4.937 251,163 +0.04(+0.82%)
Jun 24, 2014 4.744 5.096 4.744 4.896 396,454 +0.15(+3.22%)
Jun 23, 2014 4.800 4.800 4.687 4.744 168,196 -0.02(-0.51%)
Jun 20, 2014 4.985 5.001 4.752 4.768 310,377 -0.19(-3.89%)
Jun 19, 2014 5.097 5.105 4.953 4.961 89,704 -0.10(-1.91%)
Jun 18, 2014 5.033 5.138 4.985 5.057 228,373 +0.03(+0.64%)
Jun 17, 2014 4.639 5.033 4.631 5.025 330,684 +0.39(+8.51%)
Jun 16, 2014 4.615 4.655 4.603 4.631 265,458 -0.01(-0.17%)
Jun 13, 2014 4.848 4.866 4.615 4.639 124,897 -0.21(-4.31%)
Jun 12, 2014 4.953 4.961 4.804 4.848 137,894 -0.14(-2.90%)
Jun 11, 2014 4.985 5.017 4.929 4.993 66,874 -0.03(-0.64%)
Jun 10, 2014 5.073 5.142 4.985 5.025 182,704 -0.04(-0.79%)
Jun 06, 2014 5.073 5.154 4.969 5.065 224,657 +0.05(+0.96%)
Jun 05, 2014 4.880 5.041 4.832 5.017 150,150 +0.14(+2.97%)
Jun 04, 2014 4.832 4.896 4.784 4.872 95,950 -0.01(-0.16%)
Jun 03, 2014 4.904 4.945 4.808 4.880 151,175 -0.07(-1.46%)
Jun 02, 2014 5.009 5.009 4.840 4.953 148,616 -0.03(-0.65%)
May 30, 2014 5.033 5.041 4.920 4.985 243,917 -0.02(-0.48%)
May 29, 2014 5.049 5.089 4.929 5.009 120,405 -0.02(-0.32%)
May 28, 2014 5.025 5.113 5.009 5.025 182,272 +0.00(+0.00%)
May 27, 2014 5.009 5.121 5.009 5.025 167,407 +0.08(+1.63%)
May 23, 2014 4.824 4.945 4.945 4.945 167,786 +0.09(+1.82%)
May 22, 2014 4.744 4.856 4.719 4.856 60,702 +0.10(+2.20%)
May 21, 2014 4.695 4.808 4.663 4.752 160,525 +0.06(+1.37%)
May 20, 2014 4.832 4.832 4.599 4.687 276,949 -0.14(-2.83%)
May 19, 2014 4.599 4.840 4.599 4.824 131,644 +0.14(+3.09%)
May 16, 2014 4.719 4.719 4.559 4.679 228,827 -0.05(-1.02%)
May 15, 2014 4.816 4.816 4.599 4.728 327,290 -0.10(-2.00%)
May 14, 2014 5.025 5.057 4.800 4.824 281,233 -0.23(-4.61%)
May 13, 2014 5.306 5.306 5.049 5.057 235,009 -0.26(-4.84%)
May 12, 2014 5.242 5.411 5.170 5.314 240,513 +0.10(+1.85%)
May 09, 2014 4.937 5.218 4.888 5.218 192,611 +0.28(+5.70%)
May 08, 2014 4.985 5.057 4.880 4.937 231,469 -0.05(-0.97%)
May 07, 2014 4.872 5.303 4.655 4.985 485,815 +0.00(+0.00%)
May 06, 2014 5.049 5.105 4.937 4.985 309,365 -0.11(-2.21%)
May 05, 2014 4.920 5.138 4.864 5.097 129,260 +0.11(+2.26%)
May 02, 2014 5.081 5.154 4.961 4.985 197,685 -0.10(-2.05%)
May 01, 2014 5.113 5.202 4.920 5.089 235,235 -0.06(-1.09%)
Apr 30, 2014 4.961 5.162 4.816 5.146 233,352 +0.18(+3.73%)
Apr 29, 2014 4.993 5.065 4.948 4.961 142,971 -0.02(-0.48%)
Apr 28, 2014 4.937 5.025 4.880 4.985 234,469 +0.05(+0.98%)
Apr 25, 2014 5.001 5.017 4.832 4.937 228,439 -0.10(-2.07%)
Apr 24, 2014 5.121 5.146 4.961 5.041 168,353 -0.06(-1.26%)
Apr 23, 2014 5.242 5.242 5.081 5.105 190,010 -0.14(-2.61%)
Apr 22, 2014 5.178 5.355 5.178 5.242 140,645 +0.06(+1.09%)
Apr 21, 2014 5.146 5.258 5.090 5.186 217,113 +0.02(+0.31%)
Apr 17, 2014 5.113 5.170 5.170 5.170 261,940 +0.06(+1.10%)
Apr 16, 2014 4.993 5.170 4.945 5.113 299,877 +0.12(+2.42%)
Apr 15, 2014 5.130 5.130 4.840 4.993 189,826 -0.14(-2.66%)
Apr 14, 2014 5.314 5.322 5.017 5.130 254,274 -0.14(-2.60%)
Apr 11, 2014 5.475 5.507 5.250 5.266 194,382 -0.30(-5.35%)
Apr 10, 2014 5.781 5.781 5.427 5.564 437,122 -0.20(-3.49%)
Apr 09, 2014 5.724 5.781 5.636 5.765 160,450 +0.09(+1.56%)
Apr 08, 2014 5.604 5.789 5.604 5.676 350,377 +0.07(+1.29%)
Apr 07, 2014 5.869 5.925 5.556 5.604 358,898 -0.30(-5.04%)
Apr 04, 2014 6.295 6.307 5.869 5.901 337,911 -0.33(-5.29%)
Apr 03, 2014 6.191 6.295 6.151 6.231 265,019 +0.02(+0.39%)
Apr 02, 2014 6.231 6.368 6.086 6.207 190,090 +0.02(+0.26%)
Apr 01, 2014 5.998 6.223 5.982 6.191 357,944 +0.21(+3.49%)
Mar 31, 2014 5.797 5.990 5.749 5.982 240,524 +0.26(+4.49%)
Mar 28, 2014 5.797 5.885 5.700 5.724 258,632 -0.07(-1.25%)
Mar 27, 2014 5.700 5.797 5.515 5.797 278,406 +0.12(+2.12%)
Mar 26, 2014 5.845 5.853 5.644 5.676 364,799 -0.16(-2.75%)
Mar 25, 2014 5.789 5.853 5.668 5.837 180,515 +0.07(+1.26%)
Mar 24, 2014 5.845 5.885 5.684 5.765 115,402 -0.08(-1.38%)
Mar 21, 2014 5.821 5.942 5.773 5.845 753,541 +0.06(+1.11%)
Mar 20, 2014 5.813 5.821 5.640 5.781 193,988 -0.05(-0.83%)
Mar 19, 2014 5.845 5.913 5.688 5.829 249,526 -0.02(-0.28%)
Mar 18, 2014 5.821 5.950 5.757 5.845 170,247 +0.05(+0.83%)
Mar 17, 2014 5.950 6.046 5.789 5.797 189,910 -0.13(-2.17%)
Mar 14, 2014 5.893 5.950 5.797 5.925 142,431 -0.01(-0.14%)
Mar 13, 2014 6.151 6.151 5.885 5.934 162,422 -0.22(-3.53%)
Mar 12, 2014 6.263 6.311 6.102 6.151 144,547 -0.12(-1.92%)
Mar 11, 2014 6.223 6.279 6.143 6.271 198,570 +0.07(+1.17%)
Mar 10, 2014 6.110 6.223 6.062 6.199 152,751 +0.04(+0.65%)
Mar 07, 2014 6.247 6.311 6.126 6.159 177,714 -0.07(-1.16%)
Mar 06, 2014 6.344 6.344 6.095 6.231 176,029 -0.11(-1.77%)
Mar 05, 2014 6.392 6.488 6.191 6.344 274,388 -0.08(-1.25%)
Mar 04, 2014 6.448 6.553 6.319 6.424 439,376 +0.09(+1.40%)
Mar 03, 2014 6.255 6.352 6.151 6.335 169,230 -0.01(-0.13%)
Feb 28, 2014 6.295 6.448 6.183 6.344 312,339 +0.14(+2.33%)
Feb 27, 2014 6.006 6.199 5.966 6.199 227,914 +0.15(+2.53%)
Feb 26, 2014 6.440 6.553 5.668 6.046 660,705 -0.10(-1.70%)
Feb 25, 2014 6.078 6.167 6.006 6.151 217,363 +0.07(+1.19%)
Feb 24, 2014 6.054 6.126 6.014 6.078 336,754 +0.02(+0.40%)
Feb 21, 2014 5.966 6.094 5.861 6.054 254,116 +0.12(+2.03%)
Feb 20, 2014 5.797 5.934 5.708 5.934 130,193 +0.16(+2.79%)
Feb 19, 2014 5.958 6.022 5.676 5.773 243,974 -0.23(-3.88%)
Feb 18, 2014 5.724 6.022 5.700 6.006 244,250 +0.27(+4.77%)
Feb 14, 2014 5.789 5.733 5.733 5.733 234,080 -0.05(-0.83%)
Feb 13, 2014 5.676 5.845 5.636 5.781 95,600 +0.06(+1.13%)
Feb 12, 2014 5.700 5.885 5.644 5.716 149,824 +0.02(+0.28%)
Feb 11, 2014 5.757 5.813 5.680 5.700 208,578 -0.06(-1.12%)
Feb 10, 2014 5.773 5.773 5.612 5.765 202,267 +0.01(+0.14%)
Feb 07, 2014 5.636 5.757 5.596 5.757 219,250 +0.14(+2.43%)
Feb 06, 2014 5.475 5.644 5.427 5.620 280,643 +0.19(+3.56%)
Feb 05, 2014 5.628 5.628 5.298 5.427 319,854 -0.22(-3.85%)
Feb 04, 2014 5.676 5.716 5.507 5.644 331,759 +0.03(+0.57%)
Feb 03, 2014 6.102 6.102 5.459 5.612 402,032 -0.48(-7.92%)
Jan 31, 2014 5.934 6.311 5.805 6.094 506,378 +0.02(+0.40%)
Jan 30, 2014 5.716 6.126 5.499 6.070 471,524 +0.39(+6.79%)
Jan 29, 2014 5.652 5.909 5.636 5.684 360,483 -0.01(-0.14%)
Jan 28, 2014 5.749 5.765 5.532 5.692 328,080 -0.03(-0.56%)
Jan 27, 2014 5.676 5.765 5.427 5.724 369,125 +0.10(+1.86%)
Jan 24, 2014 5.845 5.877 5.523 5.620 307,612 -0.29(-4.90%)
Jan 23, 2014 6.078 6.094 5.845 5.909 245,388 -0.17(-2.78%)
Jan 22, 2014 6.110 6.139 5.942 6.078 258,902 -0.01(-0.13%)
Jan 21, 2014 6.110 6.255 6.038 6.086 294,046 -0.02(-0.26%)
Jan 17, 2014 6.488 6.102 6.102 6.102 584,454 -0.41(-6.30%)
Jan 16, 2014 6.456 6.512 6.408 6.512 259,412 +0.08(+1.25%)
Jan 15, 2014 6.384 6.488 6.319 6.432 302,662 +0.05(+0.76%)
Jan 14, 2014 6.303 6.408 6.271 6.384 217,933 +0.13(+2.06%)
Jan 13, 2014 6.665 6.721 6.175 6.255 385,022 -0.40(-6.04%)
Jan 10, 2014 6.689 6.842 6.569 6.657 320,710 +0.00(+0.00%)
Jan 09, 2014 6.665 6.713 6.645 6.657 175,524 +0.01(+0.12%)
Jan 08, 2014 6.721 6.737 6.553 6.649 269,790 -0.08(-1.19%)
Jan 07, 2014 6.657 6.793 6.617 6.729 338,163 +0.12(+1.82%)
Jan 06, 2014 6.553 6.746 6.553 6.609 526,912 +0.06(+0.98%)
Jan 03, 2014 6.496 6.633 6.472 6.545 161,271 +0.05(+0.74%)
Jan 02, 2014 6.617 6.633 6.392 6.496 397,311 -0.11(-1.70%)
Dec 31, 2013 6.553 6.609 6.609 6.609 307,214 +0.07(+1.11%)
Dec 30, 2013 6.384 6.569 6.344 6.537 384,606 +0.13(+2.01%)
Dec 27, 2013 6.400 6.512 6.287 6.408 198,521 +0.05(+0.76%)
Dec 26, 2013 6.392 6.569 6.352 6.360 390,023 -0.01(-0.13%)
Dec 24, 2013 6.633 6.746 6.271 6.368 744,616 -0.23(-3.53%)
Dec 23, 2013 6.472 6.770 6.392 6.601 423,662 +0.14(+2.11%)
Dec 20, 2013 6.408 6.512 6.183 6.464 608,897 +0.08(+1.26%)
Dec 19, 2013 6.392 6.440 6.255 6.384 248,888 -0.01(-0.13%)
Dec 18, 2013 6.424 6.456 6.143 6.392 252,180 +0.00(+0.00%)
Dec 17, 2013 6.537 6.561 6.118 6.392 479,241 -0.16(-2.45%)
Dec 16, 2013 6.705 6.729 6.504 6.553 307,408 -0.16(-2.40%)
Dec 13, 2013 6.561 6.810 6.512 6.713 459,297 +0.22(+3.34%)
Dec 12, 2013 6.601 6.681 6.449 6.496 268,281 -0.12(-1.82%)
Dec 11, 2013 6.955 7.019 6.561 6.617 333,070 -0.31(-4.52%)
Dec 10, 2013 6.979 7.115 6.898 6.930 352,319 -0.02(-0.35%)
Dec 09, 2013 7.252 7.517 6.922 6.955 443,890 -0.23(-3.24%)
Dec 06, 2013 6.955 7.220 6.906 7.188 1,095,066 +0.27(+3.95%)
Dec 05, 2013 6.866 6.955 6.729 6.914 428,935 +0.02(+0.35%)
Dec 04, 2013 6.480 6.939 6.480 6.890 339,274 +0.36(+5.54%)
Dec 03, 2013 6.810 6.955 6.456 6.528 613,579 -0.29(-4.25%)
Dec 02, 2013 6.922 6.971 6.633 6.818 658,423 -0.10(-1.51%)
Nov 29, 2013 6.866 6.955 6.834 6.922 306,557 +0.09(+1.29%)
Nov 27, 2013 6.826 6.874 6.802 6.834 225,127 -0.02(-0.35%)
Nov 26, 2013 6.906 6.955 6.770 6.858 379,866 -0.03(-0.47%)
Nov 25, 2013 6.947 6.963 6.850 6.890 383,194 -0.02(-0.35%)
Nov 22, 2013 6.939 6.955 6.826 6.914 284,159 -0.01(-0.12%)
Nov 21, 2013 6.874 6.963 6.778 6.922 233,994 +0.10(+1.41%)
Nov 20, 2013 6.826 6.955 6.729 6.826 278,090 +0.01(+0.12%)
Nov 19, 2013 6.834 7.148 6.733 6.818 373,738 +0.00(+0.00%)
Nov 18, 2013 6.593 6.955 6.531 6.818 603,714 +0.31(+4.69%)
Nov 15, 2013 6.368 6.553 6.368 6.512 520,761 +0.14(+2.27%)
Nov 14, 2013 6.520 6.778 6.352 6.368 609,194 -0.14(-2.22%)
Nov 12, 2013 6.537 6.601 6.464 6.512 367,601 -0.04(-0.61%)
Nov 11, 2013 6.472 6.802 6.303 6.553 534,261 +0.11(+1.75%)
Nov 08, 2013 5.773 6.569 5.773 6.440 1,044,052 +0.67(+11.56%)
Nov 07, 2013 5.242 6.026 5.242 5.773 1,166,270 +0.54(+10.29%)
Nov 06, 2013 5.363 5.395 5.146 5.234 292,795 -0.10(-1.96%)
Nov 05, 2013 5.089 5.339 5.025 5.339 604,495 +0.25(+4.90%)
Nov 04, 2013 5.065 5.142 4.985 5.089 402,703 +0.02(+0.48%)
Nov 01, 2013 5.009 5.093 4.929 5.065 407,695 +0.05(+0.96%)
Oct 31, 2013 5.065 5.097 5.017 5.017 312,462 -0.02(-0.32%)
Oct 30, 2013 5.049 5.089 4.993 5.033 265,042 +0.02(+0.32%)
Oct 29, 2013 4.993 5.089 4.985 5.017 231,981 +0.01(+0.16%)
Oct 28, 2013 4.961 5.073 4.929 5.009 434,640 +0.09(+1.80%)
Oct 25, 2013 4.953 4.974 4.872 4.920 197,399 -0.01(-0.16%)
Oct 24, 2013 4.945 5.017 4.912 4.929 299,811 +0.03(+0.66%)
Oct 23, 2013 4.896 5.037 4.840 4.896 521,845 -0.02(-0.33%)
Oct 22, 2013 4.752 4.969 4.748 4.912 571,022 +0.19(+4.09%)
Oct 21, 2013 4.631 4.719 4.559 4.719 916,054 +0.14(+2.98%)
Oct 18, 2013 4.663 4.663 4.499 4.583 334,117 +0.00(+0.00%)
Oct 17, 2013 4.221 4.587 4.213 4.583 612,224 +0.38(+8.99%)
Oct 16, 2013 4.068 4.221 4.036 4.205 822,847 +0.16(+3.98%)
Oct 15, 2013 4.044 4.068 4.012 4.044 229,942 +0.00(+0.00%)
Oct 14, 2013 4.012 4.060 3.988 4.044 242,287 +0.00(+0.00%)
Oct 11, 2013 4.020 4.052 3.988 4.044 179,267 -0.03(-0.79%)
Oct 10, 2013 4.092 4.100 3.996 4.076 148,950 +0.03(+0.80%)
Oct 09, 2013 4.052 4.100 3.964 4.044 258,935 +0.00(+0.00%)
Oct 08, 2013 4.060 4.100 4.028 4.044 265,245 -0.04(-0.98%)
Oct 07, 2013 3.988 4.100 3.940 4.084 246,550 +0.06(+1.40%)
Oct 04, 2013 3.907 4.100 3.899 4.028 382,288 +0.10(+2.66%)
Oct 03, 2013 3.859 3.932 3.811 3.924 196,724 +0.06(+1.67%)
Oct 02, 2013 3.891 3.915 3.803 3.859 188,101 -0.04(-1.03%)
Oct 01, 2013 3.682 3.924 3.682 3.899 253,628 +0.19(+5.21%)
Sep 27, 2013 3.747 3.755 3.674 3.706 80,464 -0.08(-2.12%)
Sep 26, 2013 3.851 3.867 3.723 3.787 111,643 -0.04(-1.05%)
Sep 25, 2013 3.851 3.956 3.811 3.827 129,461 +0.01(+0.21%)
Sep 24, 2013 3.739 3.870 3.626 3.819 101,834 +0.10(+2.59%)
Sep 23, 2013 3.835 3.835 3.674 3.723 175,464 -0.10(-2.73%)
Sep 20, 2013 3.875 3.875 3.731 3.827 339,401 -0.02(-0.42%)
Sep 19, 2013 3.940 3.940 3.811 3.843 225,133 -0.07(-1.85%)
Sep 18, 2013 3.698 3.980 3.690 3.915 257,324 +0.21(+5.64%)
Sep 17, 2013 3.578 3.714 3.578 3.706 214,917 +0.10(+2.67%)
Sep 16, 2013 3.610 3.642 3.538 3.610 155,409 -0.03(-0.88%)
Sep 13, 2013 3.570 3.650 3.473 3.642 81,678 +0.10(+2.72%)
Sep 12, 2013 3.570 3.610 3.505 3.546 140,291 -0.01(-0.23%)
Sep 11, 2013 3.739 3.739 3.554 3.554 146,807 -0.20(-5.35%)
Sep 10, 2013 3.835 3.899 3.747 3.755 107,266 -0.05(-1.27%)
Sep 09, 2013 3.650 3.803 3.618 3.803 157,063 +0.16(+4.42%)
Sep 06, 2013 3.698 3.723 3.594 3.642 57,598 -0.03(-0.88%)
Sep 05, 2013 3.634 3.698 3.578 3.674 142,770 +0.04(+1.11%)
Sep 04, 2013 3.530 3.755 3.517 3.634 142,133 +0.10(+2.73%)
Sep 03, 2013 3.465 3.586 3.457 3.538 263,725 +0.10(+3.04%)
Aug 30, 2013 3.658 3.674 3.393 3.433 327,758 -0.24(-6.56%)
Aug 29, 2013 3.690 3.706 3.626 3.674 103,333 -0.01(-0.22%)
Aug 28, 2013 3.618 3.783 3.554 3.682 200,221 +0.07(+2.00%)
Aug 27, 2013 3.924 3.964 3.594 3.610 371,946 -0.36(-9.11%)
Aug 26, 2013 4.012 4.100 3.972 3.972 123,349 -0.04(-1.00%)
Aug 23, 2013 4.100 4.100 4.004 4.012 73,117 -0.09(-2.16%)
Aug 22, 2013 4.028 4.149 4.028 4.100 99,747 +0.10(+2.41%)
Aug 21, 2013 4.060 4.068 3.956 4.004 103,507 -0.08(-1.97%)
Aug 20, 2013 4.116 4.213 4.044 4.084 134,152 -0.04(-0.97%)
Aug 19, 2013 4.165 4.165 4.076 4.125 275,652 -0.01(-0.19%)
Aug 16, 2013 4.036 4.157 3.980 4.133 196,710 +0.06(+1.58%)
Aug 15, 2013 4.100 4.108 3.916 4.068 232,575 -0.09(-2.13%)
Aug 14, 2013 4.149 4.197 4.133 4.157 288,219 +0.01(+0.19%)
Aug 13, 2013 4.141 4.157 4.109 4.149 325,069 +0.01(+0.19%)
Aug 12, 2013 4.133 4.165 4.092 4.141 759,394 +0.01(+0.19%)
Aug 09, 2013 4.141 4.173 4.076 4.133 132,420 -0.01(-0.19%)
Aug 08, 2013 3.907 4.141 3.907 4.141 256,559 +0.27(+7.07%)
Aug 07, 2013 3.924 4.076 3.859 3.867 312,882 -0.04(-1.03%)
Aug 06, 2013 3.915 3.940 3.795 3.907 188,335 -0.01(-0.21%)
Aug 05, 2013 3.956 3.956 3.879 3.915 161,190 -0.06(-1.42%)
Aug 02, 2013 3.924 3.996 3.899 3.972 79,332 +0.04(+1.02%)
Aug 01, 2013 3.859 3.948 3.819 3.932 112,507 +0.10(+2.52%)
Jul 31, 2013 3.883 3.915 3.803 3.835 200,112 -0.02(-0.63%)
Jul 30, 2013 3.827 3.899 3.819 3.859 69,119 +0.06(+1.48%)
Jul 29, 2013 3.972 4.006 3.771 3.803 247,730 -0.18(-4.64%)
Jul 26, 2013 3.859 4.052 3.823 3.988 221,207 +0.10(+2.48%)
Jul 25, 2013 3.803 3.899 3.795 3.891 423,389 +0.07(+1.89%)
Jul 24, 2013 3.851 3.859 3.771 3.819 220,841 -0.02(-0.42%)
Jul 23, 2013 3.859 3.867 3.819 3.835 121,729 -0.01(-0.21%)
Jul 22, 2013 3.819 3.851 3.795 3.843 341,520 +0.06(+1.49%)
Jul 19, 2013 3.803 3.851 3.763 3.787 254,220 -0.01(-0.21%)
Jul 18, 2013 3.755 3.907 3.747 3.795 212,443 +0.06(+1.72%)
Jul 17, 2013 3.819 3.835 3.706 3.731 128,254 -0.07(-1.90%)
Jul 16, 2013 3.723 3.819 3.698 3.803 147,412 +0.07(+1.94%)
Jul 15, 2013 3.594 3.771 3.594 3.731 251,195 +0.15(+4.27%)
Jul 12, 2013 3.578 3.634 3.570 3.578 243,468 +0.01(+0.23%)
Jul 11, 2013 3.481 3.634 3.449 3.570 546,878 +0.14(+3.98%)
Jul 10, 2013 3.497 3.497 3.357 3.433 172,672 -0.06(-1.84%)
Jul 09, 2013 3.497 3.497 3.433 3.497 163,633 +0.04(+1.16%)
Jul 08, 2013 3.417 3.465 3.393 3.457 180,150 +0.06(+1.65%)
Jul 05, 2013 3.377 3.409 3.332 3.401 149,306 +0.08(+2.42%)
Jul 03, 2013 3.321 3.345 3.304 3.321 37,812 +0.00(+0.00%)
Jul 02, 2013 3.288 3.337 3.272 3.321 108,596 +0.06(+1.72%)
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.