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 )

2.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2016 3.192 3.248 3.111 3.128 207,056 -0.06(-2.02%)
Jun 29, 2016 3.063 3.200 3.039 3.192 293,688 +0.14(+4.75%)
Jun 28, 2016 3.128 3.128 3.015 3.047 246,750 -0.03(-1.04%)
Jun 27, 2016 3.176 3.176 3.055 3.079 212,271 -0.10(-3.04%)
Jun 24, 2016 3.079 3.200 3.045 3.176 1,543,201 -0.08(-2.47%)
Jun 23, 2016 3.136 3.256 3.107 3.256 199,346 +0.18(+6.02%)
Jun 22, 2016 3.224 3.224 3.015 3.071 191,873 -0.11(-3.54%)
Jun 21, 2016 3.337 3.353 3.176 3.184 155,420 -0.14(-4.35%)
Jun 20, 2016 3.345 3.377 3.208 3.329 255,146 +0.08(+2.48%)
Jun 17, 2016 3.264 3.329 3.232 3.248 335,645 -0.01(-0.25%)
Jun 16, 2016 3.256 3.288 3.192 3.256 140,471 -0.02(-0.74%)
Jun 15, 2016 3.240 3.377 3.216 3.280 202,504 +0.04(+1.24%)
Jun 14, 2016 3.216 3.260 3.192 3.240 127,287 +0.03(+1.00%)
Jun 13, 2016 3.176 3.280 3.160 3.208 216,917 +0.00(+0.00%)
Jun 10, 2016 3.232 3.329 3.208 3.208 202,169 -0.06(-1.72%)
Jun 09, 2016 3.393 3.393 3.256 3.264 181,403 -0.14(-4.02%)
Jun 08, 2016 3.329 3.401 3.288 3.401 156,594 +0.07(+2.17%)
Jun 07, 2016 3.248 3.361 3.216 3.329 200,529 +0.08(+2.48%)
Jun 06, 2016 3.425 3.481 3.216 3.248 387,949 -0.15(-4.49%)
Jun 03, 2016 3.361 3.409 3.288 3.401 232,438 +0.06(+1.93%)
Jun 02, 2016 3.473 3.489 3.337 3.337 250,346 -0.17(-4.82%)
Jun 01, 2016 3.377 3.522 3.361 3.505 218,049 +0.10(+2.83%)
May 31, 2016 3.441 3.497 3.393 3.409 453,814 +0.01(+0.24%)
May 27, 2016 3.401 3.401 3.401 3.401 77,487 +0.02(+0.71%)
May 26, 2016 3.353 3.401 3.321 3.377 174,694 +0.06(+1.94%)
May 25, 2016 3.232 3.367 3.232 3.312 208,153 +0.10(+3.26%)
May 24, 2016 3.136 3.232 3.128 3.208 173,827 +0.10(+3.10%)
May 23, 2016 3.120 3.192 3.095 3.111 175,372 -0.02(-0.77%)
May 20, 2016 3.039 3.224 3.039 3.136 235,555 +0.09(+2.90%)
May 19, 2016 3.055 3.111 3.031 3.047 223,312 -0.04(-1.30%)
May 18, 2016 3.071 3.120 3.023 3.087 359,780 +0.00(+0.00%)
May 17, 2016 3.128 3.288 3.063 3.087 344,429 -0.06(-1.79%)
May 16, 2016 3.136 3.224 3.136 3.144 188,979 +0.01(+0.26%)
May 13, 2016 3.248 3.312 3.120 3.136 222,667 -0.16(-4.88%)
May 12, 2016 3.248 3.361 3.232 3.296 222,556 +0.06(+1.74%)
May 11, 2016 3.304 3.357 3.240 3.240 168,499 -0.06(-1.95%)
May 10, 2016 3.425 3.522 3.264 3.304 200,139 -0.10(-2.84%)
May 09, 2016 3.329 3.473 3.272 3.401 169,025 +0.07(+2.17%)
May 06, 2016 3.312 3.385 3.296 3.329 169,869 +0.05(+1.47%)
May 05, 2016 3.401 3.433 3.184 3.280 225,749 -0.12(-3.55%)
May 04, 2016 3.538 3.610 3.280 3.401 798,210 +0.05(+1.44%)
May 03, 2016 3.337 3.369 3.224 3.353 208,159 -0.02(-0.71%)
May 02, 2016 3.345 3.404 3.312 3.377 147,828 +0.06(+1.94%)
Apr 29, 2016 3.385 3.417 3.280 3.312 160,588 -0.10(-3.06%)
Apr 28, 2016 3.425 3.513 3.401 3.417 140,359 -0.01(-0.23%)
Apr 27, 2016 3.497 3.554 3.417 3.425 136,195 -0.10(-2.74%)
Apr 26, 2016 3.417 3.546 3.385 3.522 228,034 +0.10(+3.06%)
Apr 25, 2016 3.465 3.465 3.337 3.417 198,779 -0.09(-2.52%)
Apr 22, 2016 3.417 3.530 3.417 3.505 121,997 +0.09(+2.59%)
Apr 21, 2016 3.377 3.449 3.304 3.417 263,039 +0.02(+0.71%)
Apr 20, 2016 3.417 3.465 3.377 3.393 99,624 -0.02(-0.71%)
Apr 19, 2016 3.329 3.489 3.329 3.417 241,685 +0.07(+2.16%)
Apr 18, 2016 3.385 3.385 3.280 3.345 144,504 -0.04(-1.19%)
Apr 15, 2016 3.312 3.401 3.312 3.385 102,633 +0.06(+1.94%)
Apr 14, 2016 3.361 3.361 3.248 3.321 182,603 -0.04(-1.20%)
Apr 13, 2016 3.296 3.385 3.270 3.361 180,499 +0.09(+2.70%)
Apr 12, 2016 3.103 3.296 3.055 3.272 308,702 +0.21(+6.82%)
Apr 11, 2016 3.136 3.240 3.047 3.063 291,086 -0.13(-4.03%)
Apr 08, 2016 3.144 3.264 3.136 3.192 162,592 +0.06(+2.06%)
Apr 07, 2016 3.256 3.264 3.111 3.128 212,760 -0.16(-4.89%)
Apr 06, 2016 3.095 3.296 3.023 3.288 614,872 +0.20(+6.51%)
Apr 05, 2016 3.216 3.240 3.071 3.087 322,237 -0.18(-5.65%)
Apr 04, 2016 3.417 3.457 3.256 3.272 393,599 -0.10(-2.86%)
Apr 01, 2016 3.578 3.578 3.345 3.369 270,386 -0.25(-6.89%)
Mar 31, 2016 3.489 3.642 3.489 3.618 1,140,885 +0.12(+3.45%)
Mar 30, 2016 3.345 3.530 3.345 3.497 341,745 +0.15(+4.57%)
Mar 29, 2016 3.248 3.377 3.232 3.345 530,924 +0.07(+2.21%)
Mar 28, 2016 3.401 3.401 3.240 3.272 307,781 -0.08(-2.40%)
Mar 24, 2016 3.280 3.353 3.353 3.353 265,423 +0.07(+2.21%)
Mar 23, 2016 3.312 3.349 3.272 3.280 418,283 -0.03(-0.97%)
Mar 22, 2016 3.329 3.385 3.312 3.312 388,586 -0.04(-1.20%)
Mar 21, 2016 3.184 3.401 3.184 3.353 533,753 +0.14(+4.25%)
Mar 18, 2016 3.248 3.304 3.208 3.216 567,921 -0.02(-0.74%)
Mar 17, 2016 3.184 3.280 3.152 3.240 470,323 +0.06(+1.77%)
Mar 16, 2016 3.152 3.200 3.136 3.184 448,744 +0.03(+1.02%)
Mar 15, 2016 3.152 3.200 3.120 3.152 607,908 -0.02(-0.76%)
Mar 14, 2016 3.160 3.208 3.103 3.176 771,190 +0.05(+1.54%)
Mar 11, 2016 3.136 3.152 3.087 3.128 744,710 +0.04(+1.30%)
Mar 10, 2016 3.079 3.095 3.046 3.087 705,541 +0.02(+0.79%)
Mar 09, 2016 3.023 3.079 3.023 3.063 866,962 +0.06(+1.87%)
Mar 08, 2016 3.055 3.087 2.935 3.007 4,357,543 -0.03(-1.06%)
Mar 07, 2016 3.039 3.136 3.007 3.039 759,720 +0.02(+0.80%)
Mar 04, 2016 2.919 3.095 2.919 3.015 601,011 +0.11(+3.88%)
Mar 03, 2016 2.902 2.935 2.862 2.902 814,789 +0.00(+0.00%)
Mar 02, 2016 2.870 2.951 2.870 2.902 357,780 +0.02(+0.56%)
Mar 01, 2016 2.846 2.910 2.806 2.886 170,932 +0.07(+2.57%)
Feb 29, 2016 2.790 2.862 2.758 2.814 304,589 +0.00(+0.00%)
Feb 26, 2016 2.758 2.886 2.750 2.814 128,344 +0.06(+2.04%)
Feb 25, 2016 2.774 2.814 2.693 2.758 185,562 -0.02(-0.58%)
Feb 24, 2016 2.878 2.878 2.645 2.774 255,199 -0.23(-7.75%)
Feb 23, 2016 3.031 3.031 2.959 3.007 101,418 +0.00(+0.00%)
Feb 22, 2016 3.055 3.099 3.007 3.007 236,187 +0.02(+0.81%)
Feb 19, 2016 2.943 3.023 2.886 2.983 137,968 +0.05(+1.64%)
Feb 18, 2016 2.951 2.991 2.890 2.935 128,323 -0.02(-0.54%)
Feb 17, 2016 2.902 2.991 2.886 2.951 217,254 +0.03(+1.10%)
Feb 16, 2016 2.846 2.919 2.814 2.919 110,511 +0.10(+3.71%)
Feb 12, 2016 2.750 2.814 2.814 2.814 167,164 +0.10(+3.55%)
Feb 11, 2016 2.870 2.886 2.677 2.718 126,849 -0.22(-7.40%)
Feb 10, 2016 2.854 2.991 2.846 2.935 216,138 +0.10(+3.40%)
Feb 09, 2016 2.814 2.894 2.774 2.838 235,254 +0.06(+2.02%)
Feb 08, 2016 2.742 2.814 2.685 2.782 147,979 +0.00(+0.00%)
Feb 05, 2016 2.894 2.991 2.774 2.782 275,555 -0.15(-5.21%)
Feb 04, 2016 2.894 3.103 2.894 2.935 223,100 +0.02(+0.83%)
Feb 03, 2016 2.975 2.975 2.806 2.910 170,316 -0.02(-0.82%)
Feb 02, 2016 2.935 2.951 2.862 2.935 167,583 -0.06(-2.14%)
Feb 01, 2016 2.951 3.015 2.862 2.999 133,644 +0.03(+1.08%)
Jan 29, 2016 2.886 3.023 2.886 2.967 282,230 +0.10(+3.65%)
Jan 28, 2016 2.846 2.951 2.830 2.862 84,011 +0.05(+1.71%)
Jan 27, 2016 2.951 2.951 2.806 2.814 153,312 -0.14(-4.63%)
Jan 26, 2016 2.709 2.959 2.701 2.951 119,270 +0.23(+8.58%)
Jan 25, 2016 2.774 2.862 2.701 2.718 164,235 -0.12(-4.25%)
Jan 22, 2016 2.822 2.894 2.790 2.838 112,032 +0.06(+2.32%)
Jan 21, 2016 2.790 2.878 2.701 2.774 167,206 -0.04(-1.43%)
Jan 20, 2016 2.661 2.870 2.549 2.814 224,566 +0.08(+2.94%)
Jan 19, 2016 2.814 2.878 2.669 2.734 240,876 -0.09(-3.13%)
Jan 15, 2016 2.822 2.822 2.822 2.822 211,194 -0.08(-2.77%)
Jan 14, 2016 2.806 2.951 2.726 2.902 296,350 +0.12(+4.34%)
Jan 13, 2016 2.943 3.023 2.734 2.782 205,896 -0.16(-5.46%)
Jan 12, 2016 2.991 3.047 2.822 2.943 242,721 -0.04(-1.35%)
Jan 11, 2016 3.160 3.176 2.927 2.983 393,147 -0.20(-6.31%)
Jan 08, 2016 3.224 3.296 3.152 3.184 329,187 +0.04(+1.28%)
Jan 07, 2016 3.103 3.200 3.031 3.144 300,376 -0.03(-1.01%)
Jan 06, 2016 3.321 3.361 3.144 3.176 230,715 -0.21(-6.18%)
Jan 05, 2016 3.377 3.453 3.369 3.385 110,591 -0.03(-0.94%)
Jan 04, 2016 3.530 3.530 3.369 3.417 232,685 -0.14(-3.85%)
Dec 31, 2015 3.554 3.554 3.554 3.554 330,970 -0.02(-0.67%)
Dec 30, 2015 3.594 3.634 3.522 3.578 233,632 -0.02(-0.45%)
Dec 29, 2015 3.465 3.610 3.465 3.594 402,268 +0.10(+3.00%)
Dec 28, 2015 3.546 3.546 3.473 3.489 208,728 -0.06(-1.81%)
Dec 24, 2015 3.538 3.554 3.554 3.554 105,846 -0.01(-0.23%)
Dec 23, 2015 3.650 3.666 3.497 3.562 180,690 -0.06(-1.77%)
Dec 22, 2015 3.618 3.626 3.497 3.626 226,027 +0.01(+0.22%)
Dec 21, 2015 3.714 3.731 3.538 3.618 188,002 -0.12(-3.23%)
Dec 18, 2015 3.803 3.889 3.650 3.739 653,619 -0.06(-1.69%)
Dec 17, 2015 3.964 3.996 3.787 3.803 221,869 -0.16(-4.06%)
Dec 16, 2015 3.827 3.980 3.827 3.964 155,380 +0.14(+3.79%)
Dec 15, 2015 3.747 3.843 3.747 3.819 217,396 +0.05(+1.28%)
Dec 14, 2015 3.915 3.957 3.747 3.771 243,454 -0.18(-4.48%)
Dec 11, 2015 3.980 4.028 3.899 3.948 195,076 -0.12(-2.96%)
Dec 10, 2015 4.068 4.133 4.052 4.068 207,012 +0.00(+0.00%)
Dec 09, 2015 4.012 4.100 4.012 4.068 145,280 +0.02(+0.60%)
Dec 08, 2015 4.004 4.060 3.883 4.044 777,108 +0.02(+0.60%)
Dec 07, 2015 3.835 4.092 3.779 4.020 462,277 +0.22(+5.71%)
Dec 04, 2015 3.867 3.891 3.791 3.803 1,452,443 -0.07(-1.87%)
Dec 03, 2015 3.948 4.036 3.851 3.875 199,430 -0.02(-0.62%)
Dec 02, 2015 4.020 4.029 3.891 3.899 264,356 -0.13(-3.19%)
Dec 01, 2015 4.100 4.100 3.924 4.028 239,848 -0.04(-0.99%)
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%)
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.