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

Arlington Asset Investment Corp (NY: AAIC )

4.840 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 13, 2023 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 (%)
Apr 29, 2022 3.220 3.260 3.050 3.050 133,202 -0.17(-5.28%)
Apr 28, 2022 3.190 3.270 3.160 3.220 133,113 +0.04(+1.26%)
Apr 27, 2022 3.220 3.220 3.150 3.180 119,641 -0.04(-1.24%)
Apr 26, 2022 3.330 3.330 3.210 3.220 81,835 -0.12(-3.59%)
Apr 25, 2022 3.410 3.410 3.310 3.340 90,271 -0.06(-1.76%)
Apr 22, 2022 3.430 3.450 3.375 3.400 56,825 -0.02(-0.58%)
Apr 21, 2022 3.510 3.530 3.420 3.420 34,161 -0.08(-2.29%)
Apr 20, 2022 3.480 3.520 3.480 3.500 126,351 +0.06(+1.74%)
Apr 19, 2022 3.410 3.500 3.410 3.440 112,445 -0.02(-0.58%)
Apr 18, 2022 3.360 3.480 3.360 3.460 153,261 +0.12(+3.59%)
Apr 14, 2022 3.360 3.400 3.320 3.340 47,343 -0.02(-0.60%)
Apr 13, 2022 3.410 3.420 3.360 3.360 95,265 +0.01(+0.19%)
Apr 12, 2022 3.410 3.460 3.350 3.354 66,381 -0.07(-1.94%)
Apr 11, 2022 3.500 3.500 3.420 3.420 70,230 -0.05(-1.50%)
Apr 08, 2022 3.470 3.520 3.450 3.472 47,505 -0.01(-0.23%)
Apr 07, 2022 3.470 3.495 3.450 3.480 73,715 +0.00(+0.00%)
Apr 06, 2022 3.480 3.550 3.470 3.480 96,007 -0.02(-0.57%)
Apr 05, 2022 3.510 3.535 3.500 3.500 54,364 -0.05(-1.41%)
Apr 04, 2022 3.530 3.599 3.500 3.550 62,909 +0.06(+1.72%)
Apr 01, 2022 3.540 3.550 3.480 3.490 278,975 +0.02(+0.58%)
Mar 31, 2022 3.470 3.530 3.463 3.470 50,867 -0.02(-0.57%)
Mar 30, 2022 3.560 3.570 3.470 3.490 59,942 -0.05(-1.41%)
Mar 29, 2022 3.555 3.580 3.540 3.540 45,401 -0.01(-0.28%)
Mar 28, 2022 3.500 3.560 3.500 3.550 97,755 +0.05(+1.43%)
Mar 25, 2022 3.520 3.540 3.490 3.500 25,778 -0.01(-0.28%)
Mar 24, 2022 3.460 3.540 3.460 3.510 41,033 +0.05(+1.45%)
Mar 23, 2022 3.420 3.514 3.420 3.460 65,768 +0.02(+0.58%)
Mar 22, 2022 3.380 3.590 3.362 3.440 71,128 +0.01(+0.29%)
Mar 21, 2022 3.320 3.490 3.310 3.430 118,099 +0.01(+0.29%)
Mar 18, 2022 3.500 3.510 3.420 3.420 226,934 -0.10(-2.84%)
Mar 17, 2022 3.550 3.550 3.500 3.520 72,431 -0.03(-0.85%)
Mar 16, 2022 3.560 3.630 3.550 3.550 58,620 +0.05(+1.43%)
Mar 15, 2022 3.610 3.650 3.500 3.500 75,741 -0.06(-1.69%)
Mar 14, 2022 3.620 3.630 3.560 3.560 89,198 -0.05(-1.39%)
Mar 11, 2022 3.500 3.610 3.500 3.610 99,465 +0.10(+2.85%)
Mar 10, 2022 3.450 3.520 3.450 3.510 51,973 +0.00(+0.00%)
Mar 09, 2022 3.550 3.580 3.480 3.510 108,681 +0.04(+1.15%)
Mar 08, 2022 3.490 3.560 3.450 3.470 128,294 -0.10(-2.80%)
Mar 07, 2022 3.490 3.640 3.490 3.570 139,030 +0.07(+2.00%)
Mar 04, 2022 3.480 3.510 3.430 3.500 113,264 +0.02(+0.57%)
Mar 03, 2022 3.400 3.490 3.390 3.480 175,669 +0.15(+4.50%)
Mar 02, 2022 3.150 3.350 3.150 3.330 97,867 +0.13(+4.06%)
Mar 01, 2022 3.190 3.280 3.150 3.200 98,035 +0.00(+0.00%)
Feb 28, 2022 3.210 3.260 3.190 3.200 64,865 -0.04(-1.23%)
Feb 25, 2022 3.270 3.280 3.235 3.240 71,137 -0.01(-0.31%)
Feb 24, 2022 3.180 3.250 3.130 3.250 218,949 +0.03(+0.93%)
Feb 23, 2022 3.310 3.340 3.210 3.220 87,006 -0.07(-2.13%)
Feb 22, 2022 3.350 3.400 3.290 3.290 112,377 -0.09(-2.66%)
Feb 18, 2022 3.380 0 +0.01(+0.30%)
Feb 17, 2022 3.380 3.401 3.360 3.370 43,495 -0.05(-1.46%)
Feb 16, 2022 3.370 3.460 3.370 3.420 57,831 +0.02(+0.59%)
Feb 15, 2022 3.350 3.430 3.350 3.400 53,379 +0.06(+1.80%)
Feb 14, 2022 3.370 3.420 3.340 3.340 98,204 -0.05(-1.47%)
Feb 11, 2022 3.440 3.465 3.370 3.390 44,537 -0.08(-2.31%)
Feb 10, 2022 3.390 3.470 3.390 3.470 111,476 +0.05(+1.46%)
Feb 09, 2022 3.420 3.489 3.410 3.420 84,437 -0.02(-0.58%)
Feb 08, 2022 3.440 3.490 3.430 3.440 61,220 -0.03(-0.86%)
Feb 07, 2022 3.410 3.470 3.400 3.470 73,813 +0.05(+1.46%)
Feb 04, 2022 3.350 3.430 3.280 3.420 117,569 +0.00(+0.00%)
Feb 03, 2022 3.400 3.420 88,972 -0.01(-0.29%)
Feb 02, 2022 3.450 3.450 3.393 3.430 26,035 -0.01(-0.29%)
Feb 01, 2022 3.400 3.480 3.390 3.440 84,388 +0.01(+0.29%)
Jan 31, 2022 3.300 3.430 3.430 110,155 +0.12(+3.63%)
Jan 28, 2022 3.340 3.340 3.250 3.310 67,119 +0.00(+0.00%)
Jan 27, 2022 3.400 3.427 3.310 3.310 112,655 -0.08(-2.36%)
Jan 26, 2022 3.480 3.490 3.390 3.390 73,168 -0.05(-1.45%)
Jan 25, 2022 3.340 3.460 3.320 3.440 94,305 +0.08(+2.38%)
Jan 24, 2022 3.420 3.420 3.250 3.360 185,877 -0.05(-1.47%)
Jan 21, 2022 3.490 3.490 3.400 3.410 142,444 -0.07(-2.01%)
Jan 20, 2022 3.480 3.540 3.470 3.480 112,002 +0.01(+0.29%)
Jan 19, 2022 3.460 3.520 3.460 3.470 99,546 -0.05(-1.42%)
Jan 18, 2022 3.530 3.586 3.520 3.520 40,123 -0.06(-1.68%)
Jan 14, 2022 3.580 0 +0.00(+0.00%)
Jan 13, 2022 3.600 3.630 3.580 3.580 59,478 -0.01(-0.28%)
Jan 12, 2022 3.620 3.620 3.590 3.590 69,223 -0.02(-0.55%)
Jan 11, 2022 3.550 3.620 3.550 3.610 61,334 +0.04(+1.12%)
Jan 10, 2022 3.550 3.596 3.550 3.570 92,862 -0.02(-0.56%)
Jan 07, 2022 3.610 3.640 3.590 3.590 101,412 +0.01(+0.28%)
Jan 06, 2022 3.550 3.610 3.550 3.580 68,772 +0.05(+1.42%)
Jan 05, 2022 3.580 3.635 3.530 3.530 83,051 -0.05(-1.40%)
Jan 04, 2022 3.550 3.610 3.550 3.580 68,084 +0.02(+0.56%)
Jan 03, 2022 3.500 3.590 3.500 3.560 60,702 +0.06(+1.71%)
Dec 31, 2021 3.490 3.530 3.490 3.500 179,020 +0.01(+0.29%)
Dec 30, 2021 3.470 3.580 3.470 3.490 165,307 -0.01(-0.29%)
Dec 29, 2021 3.520 3.550 3.500 3.500 80,708 -0.03(-0.85%)
Dec 28, 2021 3.520 3.600 3.520 3.530 155,503 -0.01(-0.28%)
Dec 27, 2021 3.540 3.580 3.540 3.540 153,784 -0.02(-0.56%)
Dec 23, 2021 3.450 3.595 3.420 3.560 189,177 +0.03(+0.85%)
Dec 22, 2021 3.530 3.580 3.480 3.530 279,505 +0.03(+0.86%)
Dec 21, 2021 3.350 3.540 3.350 3.500 172,169 +0.09(+2.64%)
Dec 20, 2021 3.470 3.480 3.380 3.410 234,124 -0.08(-2.29%)
Dec 17, 2021 3.500 3.550 3.487 3.490 186,862 -0.03(-0.85%)
Dec 16, 2021 3.560 3.575 3.500 3.520 112,606 +0.03(+0.86%)
Dec 15, 2021 3.550 3.570 3.485 3.490 362,017 -0.08(-2.24%)
Dec 14, 2021 3.630 3.670 3.570 3.570 83,629 -0.07(-1.92%)
Dec 13, 2021 3.670 3.689 3.640 3.640 112,269 -0.05(-1.36%)
Dec 10, 2021 3.720 3.720 3.680 3.690 111,782 -0.01(-0.27%)
Dec 09, 2021 3.650 3.730 3.650 3.700 86,672 +0.05(+1.37%)
Dec 08, 2021 3.600 3.700 3.590 3.650 130,638 +0.02(+0.55%)
Dec 07, 2021 3.680 3.690 3.630 3.630 99,509 -0.03(-0.82%)
Dec 06, 2021 3.640 3.740 3.590 3.660 285,199 +0.01(+0.27%)
Dec 03, 2021 3.660 3.690 3.640 3.650 114,049 -0.02(-0.54%)
Dec 02, 2021 3.580 3.690 3.580 3.670 178,228 +0.08(+2.23%)
Dec 01, 2021 3.660 3.680 3.590 3.590 164,211 -0.03(-0.83%)
Nov 30, 2021 3.650 3.675 3.580 3.620 260,077 -0.05(-1.36%)
Nov 29, 2021 3.700 3.729 3.650 3.670 270,215 -0.04(-1.08%)
Nov 26, 2021 3.750 3.780 3.675 3.710 95,823 -0.04(-1.07%)
Nov 24, 2021 3.680 3.770 3.680 3.750 208,237 +0.07(+1.90%)
Nov 23, 2021 3.670 3.730 3.670 3.680 131,979 +0.00(+0.00%)
Nov 22, 2021 3.700 3.719 3.670 3.680 213,022 -0.03(-0.81%)
Nov 19, 2021 3.700 3.740 3.700 3.710 111,481 -0.01(-0.27%)
Nov 18, 2021 3.730 3.771 3.710 3.720 142,273 -0.02(-0.53%)
Nov 17, 2021 3.790 3.790 3.740 3.740 158,410 -0.01(-0.27%)
Nov 16, 2021 3.780 3.800 3.747 3.750 276,551 -0.07(-1.83%)
Nov 15, 2021 3.800 3.850 3.790 3.820 80,956 +0.00(+0.00%)
Nov 12, 2021 3.840 3.850 3.800 3.820 240,386 -0.03(-0.78%)
Nov 11, 2021 3.800 3.850 3.800 3.850 187,282 +0.04(+1.05%)
Nov 10, 2021 3.820 3.810 679,359 -0.04(-1.04%)
Nov 09, 2021 3.850 3.900 3.850 3.850 121,533 -0.02(-0.52%)
Nov 08, 2021 3.840 3.900 3.830 3.870 72,062 +0.04(+1.04%)
Nov 05, 2021 3.850 3.870 3.830 3.830 97,939 -0.02(-0.52%)
Nov 04, 2021 3.860 3.880 3.830 3.850 110,219 -0.01(-0.26%)
Nov 03, 2021 3.850 3.880 3.850 3.860 74,086 -0.01(-0.26%)
Nov 02, 2021 3.860 3.890 3.850 3.870 79,962 -0.01(-0.26%)
Nov 01, 2021 3.840 3.925 3.866 3.880 87,235 +0.04(+1.04%)
Oct 29, 2021 3.850 3.880 3.840 3.840 40,868 -0.03(-0.78%)
Oct 28, 2021 3.870 3.880 3.840 3.870 65,710 -0.03(-0.77%)
Oct 27, 2021 3.900 3.910 3.864 3.900 93,180 +0.02(+0.52%)
Oct 26, 2021 3.830 3.890 3.880 191,575 +0.04(+1.04%)
Oct 25, 2021 3.810 3.870 3.810 3.840 129,163 -0.08(-2.04%)
Oct 22, 2021 3.850 3.920 3.850 3.920 129,343 +0.02(+0.51%)
Oct 21, 2021 3.920 3.970 3.855 3.900 177,444 -0.03(-0.76%)
Oct 20, 2021 3.920 3.970 3.920 3.930 39,894 +0.01(+0.26%)
Oct 19, 2021 3.930 3.945 3.890 3.920 58,295 -0.02(-0.51%)
Oct 18, 2021 3.930 3.990 3.900 3.940 122,063 +0.01(+0.25%)
Oct 15, 2021 3.970 4.040 3.920 3.930 184,555 -0.06(-1.50%)
Oct 14, 2021 3.900 4.000 3.895 3.990 481,510 +0.12(+3.10%)
Oct 13, 2021 3.910 3.910 3.860 3.870 111,451 -0.01(-0.26%)
Oct 12, 2021 3.810 3.920 3.800 3.880 171,282 +0.03(+0.78%)
Oct 11, 2021 3.750 3.900 3.750 3.850 253,253 +0.07(+1.85%)
Oct 08, 2021 3.750 3.810 3.730 3.780 213,377 +0.03(+0.80%)
Oct 07, 2021 3.740 3.790 3.740 3.750 109,112 +0.02(+0.54%)
Oct 06, 2021 3.700 3.740 3.700 3.730 46,750 +0.00(+0.00%)
Oct 05, 2021 3.700 3.749 3.690 3.730 91,941 +0.03(+0.81%)
Oct 04, 2021 3.710 3.769 3.680 3.700 113,092 -0.01(-0.27%)
Oct 01, 2021 3.710 3.770 3.710 3.710 58,879 +0.01(+0.27%)
Sep 30, 2021 3.730 3.735 3.705 3.700 51,239 -0.01(-0.27%)
Sep 29, 2021 3.760 3.770 3.700 3.710 186,897 -0.05(-1.33%)
Sep 28, 2021 3.730 3.790 3.730 3.760 118,391 +0.00(+0.00%)
Sep 27, 2021 3.750 3.810 3.750 3.760 84,777 -0.02(-0.53%)
Sep 24, 2021 3.750 3.790 3.750 3.780 48,694 +0.00(+0.00%)
Sep 23, 2021 3.790 3.790 3.760 3.780 90,345 +0.01(+0.27%)
Sep 22, 2021 3.750 3.780 3.730 3.770 195,608 +0.05(+1.34%)
Sep 21, 2021 3.710 3.750 3.710 3.720 67,423 +0.01(+0.27%)
Sep 20, 2021 3.720 3.750 3.680 3.710 208,172 -0.06(-1.59%)
Sep 17, 2021 3.750 3.780 3.740 3.770 143,488 +0.01(+0.27%)
Sep 16, 2021 3.760 3.790 3.740 3.760 157,197 -0.01(-0.27%)
Sep 15, 2021 3.790 3.800 3.760 3.770 73,608 -0.02(-0.53%)
Sep 14, 2021 3.810 3.820 3.760 3.790 87,034 -0.03(-0.79%)
Sep 13, 2021 3.760 3.820 3.760 3.820 119,196 +0.08(+2.14%)
Sep 10, 2021 3.780 3.790 3.740 3.740 104,400 -0.03(-0.80%)
Sep 09, 2021 3.750 3.810 3.750 3.770 101,430 +0.01(+0.27%)
Sep 08, 2021 3.760 3.806 3.760 3.760 59,749 -0.02(-0.53%)
Sep 07, 2021 3.850 3.860 3.750 3.780 129,620 -0.07(-1.82%)
Sep 03, 2021 3.790 3.860 3.780 3.850 115,375 +0.07(+1.85%)
Sep 02, 2021 3.750 3.790 3.740 3.780 105,689 +0.04(+1.07%)
Sep 01, 2021 3.750 3.770 3.720 3.740 196,272 +0.01(+0.27%)
Aug 31, 2021 3.760 3.830 3.730 3.730 124,592 -0.05(-1.32%)
Aug 30, 2021 3.780 4.000 3.760 3.780 242,556 +0.03(+0.80%)
Aug 27, 2021 3.770 3.820 3.750 3.750 122,107 -0.03(-0.79%)
Aug 26, 2021 3.750 3.800 3.750 3.780 100,282 +0.02(+0.53%)
Aug 25, 2021 3.790 3.840 3.760 3.760 141,384 -0.03(-0.79%)
Aug 24, 2021 3.780 3.850 3.780 3.790 85,959 +0.02(+0.53%)
Aug 23, 2021 3.750 3.795 3.750 3.770 85,177 +0.04(+1.07%)
Aug 20, 2021 3.660 3.790 3.660 3.730 167,099 +0.05(+1.36%)
Aug 19, 2021 3.700 3.720 3.660 3.680 117,064 -0.08(-2.13%)
Aug 18, 2021 3.770 3.790 3.750 3.760 52,896 -0.01(-0.27%)
Aug 17, 2021 3.780 3.800 3.736 3.770 94,435 -0.03(-0.79%)
Aug 16, 2021 3.810 3.830 3.780 3.800 70,393 -0.04(-1.04%)
Aug 13, 2021 3.860 3.870 3.840 3.840 176,431 +0.01(+0.26%)
Aug 12, 2021 3.840 3.860 3.825 3.830 47,154 -0.03(-0.78%)
Aug 11, 2021 3.830 3.870 3.810 3.860 74,610 +0.01(+0.26%)
Aug 10, 2021 3.840 3.880 3.800 3.850 113,717 +0.01(+0.26%)
Aug 09, 2021 3.810 3.890 3.810 3.840 70,891 -0.02(-0.52%)
Aug 06, 2021 3.850 3.890 3.800 3.860 178,809 +0.06(+1.58%)
Aug 05, 2021 3.800 3.870 3.780 3.800 78,592 +0.02(+0.53%)
Aug 04, 2021 3.920 3.920 3.780 3.780 162,347 -0.03(-0.79%)
Aug 03, 2021 3.830 3.830 3.726 3.810 107,605 -0.03(-0.78%)
Aug 02, 2021 3.850 3.930 3.810 3.840 77,242 -0.02(-0.52%)
Jul 30, 2021 3.970 3.975 3.860 3.860 157,996 -0.12(-3.02%)
Jul 29, 2021 3.960 4.060 3.910 3.980 113,126 +0.01(+0.25%)
Jul 28, 2021 3.920 4.060 3.870 3.970 808,778 +0.06(+1.53%)
Jul 27, 2021 3.900 3.985 3.830 3.910 554,191 -0.01(-0.26%)
Jul 26, 2021 3.830 3.950 3.810 3.920 146,097 +0.05(+1.29%)
Jul 23, 2021 3.870 3.910 3.840 3.870 500,357 -0.03(-0.77%)
Jul 22, 2021 3.960 4.000 3.870 3.900 522,146 -0.05(-1.27%)
Jul 21, 2021 3.790 3.980 3.790 3.950 556,785 +0.19(+5.05%)
Jul 20, 2021 3.680 3.830 3.660 3.760 193,710 +0.06(+1.62%)
Jul 19, 2021 3.740 3.750 3.640 3.700 275,537 -0.08(-2.12%)
Jul 16, 2021 3.800 3.880 3.780 3.780 215,364 +0.02(+0.53%)
Jul 15, 2021 3.790 3.820 3.735 3.760 710,077 -0.03(-0.79%)
Jul 14, 2021 3.820 3.850 3.770 3.790 139,548 -0.02(-0.52%)
Jul 13, 2021 3.910 3.930 3.810 3.810 287,565 -0.14(-3.54%)
Jul 12, 2021 3.910 3.980 3.899 3.950 215,778 -0.02(-0.50%)
Jul 09, 2021 3.870 3.970 3.825 3.970 226,687 +0.13(+3.39%)
Jul 08, 2021 3.750 3.850 3.650 3.840 350,011 +0.02(+0.52%)
Jul 07, 2021 3.900 3.930 3.800 3.820 261,139 -0.08(-2.05%)
Jul 06, 2021 4.000 4.020 3.870 3.900 322,154 -0.12(-2.99%)
Jul 02, 2021 4.070 4.090 4.000 4.020 124,977 -0.04(-0.99%)
Jul 01, 2021 4.050 4.080 4.040 4.060 153,710 +0.00(+0.00%)
Jun 30, 2021 4.180 4.185 4.060 4.060 241,597 -0.14(-3.33%)
Jun 29, 2021 4.180 4.220 4.130 4.200 284,139 +0.03(+0.72%)
Jun 28, 2021 4.040 4.180 4.030 4.170 467,530 +0.17(+4.25%)
Jun 25, 2021 3.990 4.095 3.990 4.000 4,906,604 +0.00(+0.00%)
Jun 24, 2021 3.990 4.020 3.915 4.000 357,153 +0.08(+2.04%)
Jun 23, 2021 3.950 4.010 3.910 3.920 362,197 -0.03(-0.76%)
Jun 22, 2021 4.020 4.020 3.920 3.950 427,935 +0.00(+0.00%)
Jun 21, 2021 4.000 4.000 3.940 3.950 321,200 -0.02(-0.50%)
Jun 18, 2021 3.990 4.010 3.930 3.970 365,933 -0.05(-1.24%)
Jun 17, 2021 4.100 4.130 3.990 4.020 203,823 -0.08(-1.95%)
Jun 16, 2021 4.080 4.130 4.070 4.100 182,346 +0.02(+0.49%)
Jun 15, 2021 4.110 4.170 4.070 4.080 181,393 -0.04(-0.97%)
Jun 14, 2021 4.140 4.180 4.110 4.120 163,080 -0.02(-0.48%)
Jun 11, 2021 4.120 4.155 4.090 4.140 135,835 +0.02(+0.49%)
Jun 10, 2021 4.180 4.214 4.110 4.120 156,638 -0.07(-1.67%)
Jun 09, 2021 4.160 4.270 4.160 4.190 230,649 +0.01(+0.24%)
Jun 08, 2021 4.110 4.200 4.090 4.180 252,223 +0.06(+1.46%)
Jun 07, 2021 3.960 4.120 3.950 4.120 314,508 +0.12(+3.00%)
Jun 04, 2021 4.040 4.040 4.000 4.000 119,131 -0.01(-0.25%)
Jun 03, 2021 4.040 4.070 4.010 4.010 199,394 -0.05(-1.23%)
Jun 02, 2021 4.140 4.140 4.060 4.060 124,081 -0.03(-0.73%)
Jun 01, 2021 4.050 4.130 4.050 4.090 184,994 +0.02(+0.49%)
May 28, 2021 4.040 4.100 4.020 4.070 127,812 +0.04(+0.99%)
May 27, 2021 4.050 4.070 4.020 4.030 174,518 +0.02(+0.50%)
May 26, 2021 4.050 4.060 3.980 4.010 219,097 +0.00(+0.00%)
May 25, 2021 4.020 4.090 3.960 4.010 174,461 -0.08(-1.96%)
May 24, 2021 4.090 4.100 4.050 4.090 130,559 -0.01(-0.24%)
May 21, 2021 4.050 4.110 4.000 4.100 280,386 +0.09(+2.24%)
May 20, 2021 3.950 4.020 3.940 4.010 267,327 +0.02(+0.50%)
May 19, 2021 4.060 4.100 3.940 3.990 242,332 -0.03(-0.75%)
May 18, 2021 4.010 4.100 4.000 4.020 157,411 +0.00(+0.00%)
May 17, 2021 3.990 4.050 3.980 4.020 244,283 -0.03(-0.74%)
May 14, 2021 4.000 4.065 4.000 4.050 191,454 +0.07(+1.76%)
May 13, 2021 3.910 4.000 3.910 3.980 210,216 +0.08(+2.05%)
May 12, 2021 3.980 4.030 3.900 3.900 354,661 -0.12(-2.99%)
May 11, 2021 3.990 4.050 3.980 4.020 141,931 -0.04(-0.99%)
May 10, 2021 4.100 4.110 4.040 4.060 176,397 -0.05(-1.22%)
May 07, 2021 4.050 4.170 4.050 4.110 414,108 +0.03(+0.74%)
May 06, 2021 3.860 4.120 3.820 4.080 477,411 -0.05(-1.21%)
May 05, 2021 4.100 4.140 4.020 4.130 286,417 +0.03(+0.73%)
May 04, 2021 4.060 4.180 4.060 4.100 180,962 -0.05(-1.20%)
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.