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%)
Streaming Delayed Price Updated: 2:28 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 (%)
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%)
Jul 01, 2014 4.719 4.937 4.719 4.808 303,748 +0.10(+2.05%)
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%)
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.