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 28, 2023 2.640 2.640 2.580 2.610 37,593 +0.00(+0.00%)
Apr 27, 2023 2.630 2.630 2.590 2.610 38,806 +0.01(+0.38%)
Apr 26, 2023 2.600 2.630 2.580 2.600 53,550 +0.02(+0.78%)
Apr 25, 2023 2.590 2.610 2.570 2.580 26,594 -0.03(-1.15%)
Apr 24, 2023 2.550 2.620 2.550 2.610 25,862 +0.01(+0.38%)
Apr 21, 2023 2.610 2.638 2.580 2.600 34,318 -0.03(-1.14%)
Apr 20, 2023 2.630 2.660 2.610 2.630 19,844 +0.00(+0.00%)
Apr 19, 2023 2.610 2.647 2.550 2.630 115,269 +0.05(+1.94%)
Apr 18, 2023 2.600 2.670 2.575 2.580 60,422 -0.03(-1.15%)
Apr 17, 2023 2.600 2.610 2.570 2.610 36,003 -0.02(-0.76%)
Apr 14, 2023 2.640 2.640 2.600 2.630 23,054 +0.02(+0.77%)
Apr 13, 2023 2.650 2.650 2.530 2.610 118,655 -0.06(-2.25%)
Apr 12, 2023 2.720 2.720 2.660 2.670 24,059 -0.02(-0.74%)
Apr 11, 2023 2.710 2.730 2.680 2.690 48,485 -0.03(-1.10%)
Apr 10, 2023 2.730 2.730 2.710 2.720 19,315 -0.01(-0.37%)
Apr 06, 2023 2.800 2.820 2.720 2.730 74,303 -0.08(-2.85%)
Apr 05, 2023 2.750 2.850 2.700 2.810 152,321 +0.04(+1.44%)
Apr 04, 2023 2.840 2.840 2.750 2.770 41,694 -0.03(-1.07%)
Apr 03, 2023 2.820 2.850 2.790 2.800 47,803 -0.06(-2.10%)
Mar 31, 2023 2.760 2.870 2.730 2.860 298,040 +0.12(+4.38%)
Mar 30, 2023 2.690 2.740 2.690 2.740 37,127 +0.06(+2.24%)
Mar 29, 2023 2.690 2.710 2.660 2.680 24,317 +0.01(+0.37%)
Mar 28, 2023 2.730 2.770 2.670 2.670 65,169 -0.06(-2.20%)
Mar 27, 2023 2.730 2.730 2.660 2.730 21,567 +0.04(+1.49%)
Mar 24, 2023 2.650 2.690 2.610 2.690 41,406 +0.02(+0.75%)
Mar 23, 2023 2.720 2.740 2.650 2.670 61,101 -0.05(-1.84%)
Mar 22, 2023 2.790 2.800 2.710 2.720 33,831 -0.05(-1.81%)
Mar 21, 2023 2.740 2.800 2.740 2.770 52,430 +0.00(+0.00%)
Mar 20, 2023 2.720 2.770 2.720 2.770 35,662 +0.04(+1.47%)
Mar 17, 2023 2.830 2.830 2.710 2.730 73,350 -0.08(-2.85%)
Mar 16, 2023 2.740 2.849 2.720 2.810 71,223 +0.05(+1.81%)
Mar 15, 2023 2.750 2.840 2.739 2.760 101,446 -0.05(-1.78%)
Mar 14, 2023 2.750 2.830 2.750 2.810 88,936 +0.11(+4.07%)
Mar 13, 2023 2.780 2.800 2.690 2.700 95,260 -0.12(-4.26%)
Mar 10, 2023 2.930 2.960 2.810 2.820 100,820 -0.11(-3.75%)
Mar 09, 2023 3.050 3.050 2.930 2.930 98,021 -0.10(-3.30%)
Mar 08, 2023 3.030 3.040 3.000 3.030 82,877 -0.01(-0.33%)
Mar 07, 2023 3.020 3.070 3.020 3.040 62,580 +0.01(+0.33%)
Mar 06, 2023 3.050 3.050 3.020 3.030 72,486 -0.01(-0.33%)
Mar 03, 2023 3.010 3.040 3.010 3.040 26,331 +0.03(+1.00%)
Mar 02, 2023 3.000 3.060 3.000 3.010 77,533 -0.01(-0.33%)
Mar 01, 2023 3.030 3.030 2.990 3.020 147,944 -0.03(-0.98%)
Feb 28, 2023 3.050 3.060 3.020 3.050 44,062 +0.00(+0.00%)
Feb 27, 2023 3.040 3.060 3.020 3.050 111,194 +0.02(+0.66%)
Feb 24, 2023 3.040 3.070 3.010 3.030 73,197 -0.01(-0.33%)
Feb 23, 2023 3.050 3.050 3.020 3.040 63,953 +0.02(+0.66%)
Feb 22, 2023 3.020 3.040 3.003 3.020 82,025 +0.01(+0.33%)
Feb 21, 2023 3.000 3.020 2.990 3.010 101,487 +0.00(+0.00%)
Feb 17, 2023 2.990 3.020 2.990 3.010 31,365 +0.01(+0.33%)
Feb 16, 2023 2.990 3.020 2.980 3.000 31,557 -0.02(-0.66%)
Feb 15, 2023 2.990 3.040 2.980 3.020 102,375 +0.01(+0.33%)
Feb 14, 2023 3.000 3.020 2.990 3.010 97,537 +0.00(+0.00%)
Feb 13, 2023 3.000 3.010 2.980 3.010 118,299 +0.02(+0.67%)
Feb 10, 2023 3.000 3.010 2.990 2.990 17,854 -0.01(-0.33%)
Feb 09, 2023 3.030 3.040 2.995 3.000 142,988 -0.02(-0.66%)
Feb 08, 2023 3.000 3.020 3.000 3.020 12,917 +0.00(+0.00%)
Feb 07, 2023 3.020 3.030 3.000 3.020 70,676 +0.01(+0.33%)
Feb 06, 2023 3.020 3.020 3.000 3.010 49,191 -0.02(-0.66%)
Feb 03, 2023 3.080 3.080 3.030 3.030 53,578 -0.07(-2.26%)
Feb 02, 2023 3.060 3.100 3.030 3.100 142,809 +0.04(+1.31%)
Feb 01, 2023 3.010 3.090 2.991 3.060 99,465 +0.05(+1.66%)
Jan 31, 2023 3.020 3.050 2.997 3.010 183,619 +0.00(+0.00%)
Jan 30, 2023 3.010 3.040 3.000 3.010 85,426 -0.03(-0.99%)
Jan 27, 2023 3.040 3.050 3.000 3.040 156,359 +0.01(+0.33%)
Jan 26, 2023 3.040 3.040 2.990 3.030 150,479 +0.01(+0.33%)
Jan 25, 2023 3.000 3.050 3.000 3.020 67,030 -0.02(-0.66%)
Jan 24, 2023 3.090 3.140 2.990 3.040 162,362 -0.02(-0.65%)
Jan 23, 2023 3.030 3.080 3.020 3.060 232,697 +0.02(+0.66%)
Jan 20, 2023 3.000 3.060 3.000 3.040 92,127 +0.03(+1.00%)
Jan 19, 2023 3.020 3.020 2.985 3.010 48,484 +0.00(+0.00%)
Jan 18, 2023 3.000 3.050 3.000 3.010 96,822 -0.02(-0.66%)
Jan 17, 2023 3.030 3.060 3.020 3.030 41,593 +0.00(+0.00%)
Jan 13, 2023 3.000 3.030 2.995 3.030 83,784 +0.03(+1.00%)
Jan 12, 2023 3.000 3.020 2.980 3.000 129,106 +0.02(+0.67%)
Jan 11, 2023 3.000 3.000 2.960 2.980 134,476 -0.02(-0.67%)
Jan 10, 2023 2.990 3.000 2.960 3.000 20,890 +0.00(+0.17%)
Jan 09, 2023 2.960 3.000 2.960 2.995 46,938 +0.04(+1.18%)
Jan 06, 2023 2.960 2.970 2.950 2.960 186,100 +0.01(+0.34%)
Jan 05, 2023 2.960 2.960 2.930 2.950 24,404 -0.01(-0.34%)
Jan 04, 2023 2.950 2.960 2.940 2.960 26,879 +0.01(+0.34%)
Jan 03, 2023 2.950 2.970 2.940 2.950 35,541 +0.02(+0.68%)
Dec 30, 2022 2.900 2.930 2.900 2.930 71,741 +0.01(+0.34%)
Dec 29, 2022 2.830 2.935 2.820 2.920 75,925 +0.09(+3.18%)
Dec 28, 2022 2.820 2.850 2.820 2.830 99,547 -0.03(-1.05%)
Dec 27, 2022 2.830 2.880 2.830 2.860 70,969 -0.01(-0.35%)
Dec 23, 2022 2.890 2.900 2.830 2.870 160,423 +0.02(+0.70%)
Dec 22, 2022 2.870 2.900 2.820 2.850 198,142 -0.01(-0.35%)
Dec 21, 2022 2.870 2.940 2.849 2.860 232,824 -0.01(-0.35%)
Dec 20, 2022 2.980 2.980 2.840 2.870 199,262 -0.10(-3.37%)
Dec 19, 2022 2.900 2.980 2.865 2.970 345,372 +0.03(+1.02%)
Dec 16, 2022 2.920 2.960 2.910 2.940 45,613 -0.02(-0.68%)
Dec 15, 2022 2.910 2.980 2.910 2.960 23,625 -0.02(-0.67%)
Dec 14, 2022 2.990 3.020 2.970 2.980 49,662 +0.01(+0.34%)
Dec 13, 2022 3.040 3.040 2.970 2.970 86,467 -0.02(-0.67%)
Dec 12, 2022 2.950 3.010 2.950 2.990 20,188 +0.02(+0.67%)
Dec 09, 2022 3.000 3.002 2.950 2.970 36,108 -0.02(-0.67%)
Dec 08, 2022 3.010 3.010 2.970 2.990 73,254 -0.02(-0.66%)
Dec 07, 2022 2.950 3.010 2.950 3.010 31,479 +0.04(+1.35%)
Dec 06, 2022 3.020 3.050 2.970 2.970 40,835 -0.05(-1.66%)
Dec 05, 2022 3.050 3.066 3.020 3.020 48,240 -0.05(-1.63%)
Dec 02, 2022 3.030 3.080 3.030 3.070 32,895 +0.00(+0.00%)
Dec 01, 2022 3.073 3.097 3.060 3.070 78,125 +0.03(+0.99%)
Nov 30, 2022 3.080 3.080 3.040 3.040 50,757 -0.02(-0.65%)
Nov 29, 2022 3.060 3.080 3.060 3.060 48,447 +0.00(+0.00%)
Nov 28, 2022 3.050 3.110 3.040 3.060 32,009 -0.05(-1.61%)
Nov 25, 2022 3.100 3.140 3.070 3.110 36,344 +0.01(+0.32%)
Nov 23, 2022 3.040 3.100 3.015 3.100 122,458 +0.09(+2.99%)
Nov 22, 2022 3.050 3.070 3.000 3.010 70,268 -0.01(-0.33%)
Nov 21, 2022 3.000 3.100 3.000 3.020 20,935 -0.03(-0.98%)
Nov 18, 2022 3.050 3.230 3.000 3.050 73,428 +0.02(+0.66%)
Nov 17, 2022 3.100 3.110 3.000 3.030 109,496 -0.09(-2.88%)
Nov 16, 2022 3.120 3.165 3.100 3.120 76,602 +0.00(+0.00%)
Nov 15, 2022 3.250 3.286 3.100 3.120 191,494 -0.05(-1.58%)
Nov 14, 2022 3.120 3.200 3.120 3.170 137,324 +0.01(+0.32%)
Nov 11, 2022 3.100 3.191 3.100 3.160 158,961 +0.02(+0.64%)
Nov 10, 2022 3.110 3.200 3.110 3.140 113,559 +0.12(+3.97%)
Nov 09, 2022 3.040 3.120 2.984 3.020 103,692 -0.08(-2.74%)
Nov 08, 2022 3.050 3.120 3.000 3.105 128,794 +0.10(+3.16%)
Nov 07, 2022 3.010 3.030 2.990 3.010 36,342 +0.00(+0.00%)
Nov 04, 2022 2.980 3.066 2.980 3.010 72,756 +0.05(+1.69%)
Nov 03, 2022 2.880 2.980 2.880 2.960 20,953 +0.03(+1.02%)
Nov 02, 2022 2.960 3.000 2.890 2.930 34,052 -0.08(-2.66%)
Nov 01, 2022 3.040 3.040 2.950 3.010 35,181 -0.03(-0.99%)
Oct 31, 2022 3.030 3.040 2.990 3.040 88,622 +0.02(+0.66%)
Oct 28, 2022 2.950 3.055 2.950 3.020 36,120 +0.01(+0.33%)
Oct 27, 2022 2.730 3.017 2.730 3.010 53,907 +0.08(+2.73%)
Oct 26, 2022 2.850 2.960 2.820 2.930 49,759 +0.05(+1.74%)
Oct 25, 2022 2.820 2.950 2.823 2.880 33,411 +0.03(+1.05%)
Oct 24, 2022 2.790 2.890 2.770 2.850 14,071 +0.02(+0.71%)
Oct 21, 2022 2.820 2.850 2.820 2.830 8,629 -0.01(-0.35%)
Oct 20, 2022 2.800 2.900 2.780 2.840 65,345 +0.00(+0.00%)
Oct 19, 2022 2.800 2.928 2.781 2.840 20,054 -0.02(-0.70%)
Oct 18, 2022 2.800 2.920 2.800 2.860 63,890 +0.06(+2.14%)
Oct 17, 2022 2.810 2.880 2.780 2.800 11,104 +0.00(+0.00%)
Oct 14, 2022 2.870 2.870 2.780 2.800 27,686 -0.09(-3.11%)
Oct 13, 2022 2.750 2.918 2.750 2.890 40,697 +0.07(+2.48%)
Oct 12, 2022 2.790 2.850 2.780 2.820 18,425 +0.00(+0.00%)
Oct 11, 2022 2.707 2.870 2.707 2.820 77,219 +0.09(+3.30%)
Oct 10, 2022 2.710 2.761 2.700 2.730 40,607 +0.00(+0.00%)
Oct 07, 2022 2.790 2.838 2.730 2.730 39,024 -0.09(-3.19%)
Oct 06, 2022 2.790 2.849 2.760 2.820 52,799 -0.02(-0.70%)
Oct 05, 2022 2.900 2.920 2.800 2.840 35,680 -0.09(-3.07%)
Oct 04, 2022 2.890 3.010 2.890 2.930 54,449 +0.05(+1.74%)
Oct 03, 2022 2.750 2.930 2.750 2.880 48,729 +0.16(+5.88%)
Sep 30, 2022 2.740 2.820 2.720 2.720 76,030 +0.04(+1.49%)
Sep 29, 2022 2.760 2.771 2.650 2.680 83,657 -0.12(-4.29%)
Sep 28, 2022 2.850 2.850 2.730 2.800 39,875 +0.10(+3.70%)
Sep 27, 2022 2.690 2.750 2.680 2.700 71,048 +0.01(+0.37%)
Sep 26, 2022 2.830 2.900 2.670 2.690 174,670 -0.20(-6.92%)
Sep 23, 2022 3.060 3.060 2.850 2.890 105,777 -0.09(-3.02%)
Sep 22, 2022 3.060 3.070 2.940 2.980 140,833 -0.10(-3.25%)
Sep 21, 2022 3.060 3.087 3.060 3.080 29,202 -0.02(-0.65%)
Sep 20, 2022 3.090 3.120 3.070 3.100 32,027 -0.02(-0.64%)
Sep 19, 2022 3.070 3.130 3.070 3.120 42,476 +0.06(+1.96%)
Sep 16, 2022 3.100 3.139 3.060 3.060 176,581 -0.09(-2.86%)
Sep 15, 2022 3.100 3.167 3.100 3.150 25,437 +0.04(+1.29%)
Sep 14, 2022 3.100 3.190 3.100 3.110 76,962 -0.01(-0.32%)
Sep 13, 2022 3.190 3.200 3.120 3.120 30,130 -0.07(-2.19%)
Sep 12, 2022 3.200 3.217 3.190 3.190 28,270 +0.00(+0.00%)
Sep 09, 2022 3.220 3.235 3.140 3.190 61,342 -0.01(-0.31%)
Sep 08, 2022 3.190 3.210 3.180 3.200 22,220 +0.02(+0.63%)
Sep 07, 2022 3.160 3.189 3.110 3.180 69,330 +0.00(+0.00%)
Sep 06, 2022 3.180 3.190 3.130 3.180 54,285 -0.03(-0.93%)
Sep 02, 2022 3.200 3.220 3.180 3.210 20,927 +0.00(+0.00%)
Sep 01, 2022 3.300 3.300 3.190 3.210 22,738 +0.01(+0.31%)
Aug 31, 2022 3.330 3.330 3.170 3.200 91,927 -0.02(-0.62%)
Aug 30, 2022 3.220 3.240 3.210 3.220 36,091 -0.02(-0.62%)
Aug 29, 2022 3.230 3.270 3.212 3.240 39,282 -0.03(-0.92%)
Aug 26, 2022 3.380 3.380 3.270 3.270 49,486 -0.11(-3.25%)
Aug 25, 2022 3.340 3.390 3.310 3.380 55,639 +0.03(+0.90%)
Aug 24, 2022 3.300 3.380 3.299 3.350 103,314 +0.11(+3.40%)
Aug 23, 2022 3.250 3.250 3.230 3.240 26,081 -0.01(-0.31%)
Aug 22, 2022 3.280 3.280 3.240 3.250 9,373 -0.02(-0.61%)
Aug 19, 2022 3.290 3.300 3.230 3.270 56,645 -0.03(-0.91%)
Aug 18, 2022 3.310 3.320 3.267 3.300 21,099 +0.00(+0.00%)
Aug 17, 2022 3.310 3.370 3.300 3.300 37,768 -0.07(-2.08%)
Aug 16, 2022 3.420 3.420 3.370 3.370 57,194 -0.05(-1.46%)
Aug 15, 2022 3.390 3.430 3.390 3.420 19,067 +0.03(+0.88%)
Aug 12, 2022 3.390 3.430 3.350 3.390 65,094 +0.00(+0.00%)
Aug 11, 2022 3.390 3.450 3.380 3.390 98,494 -0.01(-0.29%)
Aug 10, 2022 3.380 3.400 3.230 3.400 95,475 +0.02(+0.59%)
Aug 09, 2022 3.360 3.380 3.290 3.380 101,391 +0.08(+2.42%)
Aug 08, 2022 3.150 3.310 3.150 3.300 70,379 +0.17(+5.41%)
Aug 05, 2022 3.080 3.139 3.080 3.131 6,125 +0.02(+0.67%)
Aug 04, 2022 3.050 3.190 3.050 3.110 39,987 +0.03(+0.97%)
Aug 03, 2022 3.200 3.200 3.040 3.080 141,835 -0.01(-0.32%)
Aug 02, 2022 3.150 3.170 3.080 3.090 143,869 -0.10(-3.13%)
Aug 01, 2022 3.130 3.220 3.090 3.190 97,796 +0.02(+0.63%)
Jul 29, 2022 3.240 3.279 3.130 3.170 121,224 -0.05(-1.55%)
Jul 28, 2022 3.190 3.240 3.150 3.220 51,914 +0.06(+1.90%)
Jul 27, 2022 3.200 3.200 3.120 3.160 51,713 -0.03(-0.94%)
Jul 26, 2022 3.225 3.225 3.170 3.190 41,773 -0.02(-0.62%)
Jul 25, 2022 3.210 3.255 3.190 3.210 47,176 -0.02(-0.74%)
Jul 22, 2022 3.257 3.257 3.200 3.234 47,563 -0.05(-1.40%)
Jul 21, 2022 3.180 3.280 3.180 3.280 66,817 +0.06(+1.86%)
Jul 20, 2022 3.150 3.250 3.141 3.220 101,348 +0.09(+2.88%)
Jul 19, 2022 3.110 3.150 3.100 3.130 45,686 +0.02(+0.64%)
Jul 18, 2022 3.080 3.116 3.080 3.110 47,842 +0.03(+0.97%)
Jul 15, 2022 3.080 3.130 3.060 3.080 40,080 +0.03(+0.98%)
Jul 14, 2022 3.100 3.120 3.050 3.050 37,395 -0.10(-3.17%)
Jul 13, 2022 3.120 3.170 3.100 3.150 36,148 +0.01(+0.32%)
Jul 12, 2022 3.220 3.220 3.120 3.140 36,809 -0.01(-0.32%)
Jul 11, 2022 3.140 3.225 3.140 3.150 64,160 -0.05(-1.56%)
Jul 08, 2022 3.160 3.230 3.130 3.200 49,777 +0.01(+0.31%)
Jul 07, 2022 3.120 3.230 3.120 3.190 63,351 +0.07(+2.24%)
Jul 06, 2022 3.200 3.200 3.111 3.120 28,999 -0.03(-0.95%)
Jul 05, 2022 3.100 3.190 3.100 3.150 41,767 -0.01(-0.32%)
Jul 01, 2022 3.280 3.289 3.160 3.160 79,930 -0.09(-2.77%)
Jun 30, 2022 3.230 3.290 3.200 3.250 58,916 +0.03(+0.93%)
Jun 29, 2022 3.180 3.240 3.175 3.220 25,721 -0.02(-0.62%)
Jun 28, 2022 3.270 3.350 3.220 3.240 96,057 +0.15(+4.85%)
Jun 27, 2022 3.210 3.300 3.090 3.090 68,751 -0.15(-4.63%)
Jun 24, 2022 3.240 3.322 3.240 3.240 62,104 +0.01(+0.31%)
Jun 23, 2022 3.100 3.270 3.040 3.230 92,579 +0.19(+6.25%)
Jun 22, 2022 3.020 3.050 2.960 3.040 59,082 +0.02(+0.66%)
Jun 21, 2022 3.030 3.160 2.960 3.020 93,429 -0.01(-0.33%)
Jun 17, 2022 2.990 3.130 2.930 3.030 159,053 +0.01(+0.33%)
Jun 16, 2022 3.130 3.130 2.920 3.020 108,510 -0.16(-5.03%)
Jun 15, 2022 3.120 3.240 3.110 3.180 62,710 +0.06(+1.92%)
Jun 14, 2022 3.240 3.240 3.110 3.120 70,705 -0.12(-3.70%)
Jun 13, 2022 3.450 3.450 3.240 3.240 71,706 -0.29(-8.22%)
Jun 10, 2022 3.560 3.560 3.500 3.530 39,882 -0.07(-1.94%)
Jun 09, 2022 3.630 3.630 3.592 3.600 28,388 -0.05(-1.37%)
Jun 08, 2022 3.600 3.656 3.600 3.650 37,513 +0.02(+0.55%)
Jun 07, 2022 3.540 3.650 3.530 3.630 61,174 +0.13(+3.71%)
Jun 06, 2022 3.520 3.620 3.490 3.500 142,790 -0.04(-1.13%)
Jun 03, 2022 3.540 3.630 3.530 3.540 50,911 +0.00(+0.00%)
Jun 02, 2022 3.600 3.620 3.540 3.540 22,817 -0.04(-1.12%)
Jun 01, 2022 3.520 3.610 3.480 3.580 61,961 +0.09(+2.58%)
May 31, 2022 3.510 3.545 3.490 3.490 42,075 -0.02(-0.57%)
May 27, 2022 3.550 3.550 3.500 3.510 26,453 -0.01(-0.28%)
May 26, 2022 3.400 3.560 3.391 3.520 91,061 +0.08(+2.33%)
May 25, 2022 3.410 3.490 3.410 3.440 23,230 +0.02(+0.58%)
May 24, 2022 3.420 3.480 3.380 3.420 53,641 -0.05(-1.44%)
May 23, 2022 3.390 3.490 3.350 3.470 94,418 +0.09(+2.66%)
May 20, 2022 3.430 3.450 3.380 3.380 40,660 +0.00(+0.00%)
May 19, 2022 3.450 3.450 3.370 3.380 70,238 -0.07(-2.03%)
May 18, 2022 3.550 3.600 3.450 3.450 49,504 -0.13(-3.63%)
May 17, 2022 3.650 3.690 3.580 3.580 82,221 -0.04(-1.10%)
May 16, 2022 3.500 3.680 3.490 3.620 123,782 +0.18(+5.23%)
May 13, 2022 3.110 3.460 3.110 3.440 248,431 +0.54(+18.62%)
May 12, 2022 2.950 3.110 2.880 2.900 124,391 -0.12(-3.97%)
May 11, 2022 3.010 3.110 2.960 3.020 139,845 +0.00(+0.00%)
May 10, 2022 3.060 3.130 3.020 3.020 96,988 -0.04(-1.31%)
May 09, 2022 3.090 3.110 3.060 3.060 100,789 -0.04(-1.29%)
May 06, 2022 3.210 3.226 3.100 3.100 167,035 -0.09(-2.82%)
May 05, 2022 3.240 3.290 3.170 3.190 79,199 -0.02(-0.62%)
May 04, 2022 3.190 3.300 3.190 3.210 100,319 -0.04(-1.23%)
May 03, 2022 3.130 3.295 3.090 3.250 146,391 +0.12(+3.83%)
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.