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

Apartment Investment & Mgmt (NY: AIV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2012 2.492 2.503 2.474 2.499 10,949,498 -0.00(-0.07%)
Apr 27, 2012 2.504 2.509 2.478 2.501 12,035,839 -0.00(-0.04%)
Apr 26, 2012 2.495 2.510 2.458 2.502 17,623,676 +0.00(+0.11%)
Apr 25, 2012 2.498 2.503 2.474 2.499 13,271,176 +0.02(+0.97%)
Apr 24, 2012 2.442 2.481 2.422 2.475 20,753,108 +0.07(+2.87%)
Apr 23, 2012 2.391 2.407 2.381 2.406 20,197,900 -0.01(-0.23%)
Apr 20, 2012 2.395 2.423 2.395 2.412 35,480,572 +0.03(+1.08%)
Apr 19, 2012 2.402 2.421 2.381 2.386 29,526,992 -0.01(-0.50%)
Apr 18, 2012 2.411 2.422 2.398 2.398 14,166,421 -0.02(-0.95%)
Apr 17, 2012 2.441 2.443 2.415 2.421 12,010,362 -0.00(-0.04%)
Apr 16, 2012 2.404 2.439 2.397 2.422 10,854,184 +0.04(+1.54%)
Apr 13, 2012 2.393 2.403 2.373 2.385 10,977,040 -0.02(-0.96%)
Apr 12, 2012 2.357 2.411 2.342 2.408 12,517,321 +0.05(+2.19%)
Apr 11, 2012 2.355 2.358 2.336 2.356 7,407,586 +0.03(+1.23%)
Apr 10, 2012 2.383 2.394 2.317 2.328 15,272,557 -0.06(-2.54%)
Apr 09, 2012 2.393 2.407 2.381 2.389 10,349,887 -0.04(-1.48%)
Apr 05, 2012 2.450 2.462 2.421 2.424 9,153,271 -0.03(-1.39%)
Apr 04, 2012 2.428 2.464 2.423 2.458 13,724,616 +0.00(+0.19%)
Apr 03, 2012 2.460 2.472 2.440 2.454 11,992,349 -0.01(-0.60%)
Apr 02, 2012 2.421 2.469 2.412 2.469 14,770,270 +0.04(+1.55%)
Mar 30, 2012 2.392 2.434 2.385 2.431 14,013,155 +0.06(+2.36%)
Mar 29, 2012 2.349 2.385 2.332 2.375 12,333,385 +0.01(+0.43%)
Mar 28, 2012 2.388 2.388 2.345 2.365 12,112,195 -0.02(-0.96%)
Mar 27, 2012 2.381 2.415 2.373 2.388 12,115,889 +0.01(+0.50%)
Mar 26, 2012 2.382 2.388 2.353 2.376 7,471,817 +0.02(+0.86%)
Mar 23, 2012 2.334 2.371 2.331 2.355 10,287,481 +0.02(+0.95%)
Mar 22, 2012 2.362 2.369 2.312 2.333 10,337,501 -0.05(-2.09%)
Mar 21, 2012 2.398 2.407 2.380 2.383 7,594,683 -0.01(-0.54%)
Mar 20, 2012 2.388 2.416 2.387 2.396 10,568,079 -0.01(-0.42%)
Mar 19, 2012 2.389 2.426 2.376 2.406 9,165,505 +0.02(+0.65%)
Mar 16, 2012 2.376 2.394 2.372 2.390 18,969,452 +0.02(+0.66%)
Mar 15, 2012 2.386 2.394 2.370 2.375 17,396,468 -0.01(-0.50%)
Mar 14, 2012 2.400 2.412 2.373 2.387 13,501,503 -0.01(-0.42%)
Mar 13, 2012 2.390 2.410 2.355 2.397 22,604,570 +0.07(+2.84%)
Mar 12, 2012 2.294 2.338 2.283 2.331 16,905,490 +0.05(+1.97%)
Mar 09, 2012 2.240 2.298 2.240 2.285 13,098,680 +0.05(+2.10%)
Mar 08, 2012 2.270 2.274 2.233 2.238 20,955,208 -0.02(-0.94%)
Mar 07, 2012 2.279 2.280 2.243 2.260 14,332,039 -0.01(-0.28%)
Mar 06, 2012 2.293 2.331 2.263 2.266 21,939,196 -0.05(-1.99%)
Mar 05, 2012 2.263 2.324 2.261 2.312 14,312,027 +0.05(+2.16%)
Mar 02, 2012 2.261 2.279 2.250 2.263 16,963,354 +0.00(+0.16%)
Mar 01, 2012 2.282 2.303 2.250 2.260 20,379,826 -0.03(-1.17%)
Feb 29, 2012 2.292 2.305 2.273 2.286 16,225,905 +0.00(+0.08%)
Feb 28, 2012 2.347 2.355 2.283 2.285 18,312,062 -0.06(-2.36%)
Feb 27, 2012 2.325 2.356 2.308 2.340 14,539,225 -0.01(-0.24%)
Feb 24, 2012 2.299 2.346 2.288 2.345 15,255,445 +0.06(+2.41%)
Feb 23, 2012 2.250 2.290 2.250 2.290 13,850,405 +0.04(+1.72%)
Feb 22, 2012 2.297 2.313 2.249 2.251 17,589,498 -0.05(-2.04%)
Feb 21, 2012 2.335 2.344 2.286 2.298 27,321,390 -0.03(-1.42%)
Feb 17, 2012 2.308 2.343 2.306 2.331 19,575,364 +0.03(+1.52%)
Feb 16, 2012 2.273 2.301 2.268 2.296 14,344,251 +0.03(+1.42%)
Feb 15, 2012 2.253 2.271 2.238 2.264 17,704,914 +0.01(+0.49%)
Feb 14, 2012 2.291 2.291 2.242 2.253 13,238,124 -0.04(-1.95%)
Feb 13, 2012 2.307 2.320 2.293 2.298 12,270,817 +0.01(+0.32%)
Feb 10, 2012 2.290 2.311 2.284 2.291 11,782,519 -0.02(-0.67%)
Feb 09, 2012 2.322 2.331 2.294 2.306 21,823,410 -0.02(-0.94%)
Feb 08, 2012 2.281 2.330 2.268 2.328 26,590,842 +0.05(+2.29%)
Feb 07, 2012 2.259 2.280 2.254 2.276 26,830,854 +0.01(+0.24%)
Feb 06, 2012 2.274 2.287 2.257 2.271 36,793,652 -0.02(-0.68%)
Feb 03, 2012 2.283 2.293 2.258 2.286 19,628,002 +0.03(+1.17%)
Feb 02, 2012 2.268 2.272 2.245 2.260 12,695,357 -0.01(-0.40%)
Feb 01, 2012 2.260 2.269 2.244 2.269 16,989,176 +0.02(+1.10%)
Jan 31, 2012 2.230 2.248 2.206 2.244 26,196,836 +0.03(+1.28%)
Jan 30, 2012 2.230 2.232 2.200 2.216 16,959,966 -0.04(-1.58%)
Jan 27, 2012 2.261 2.264 2.230 2.251 15,261,821 -0.01(-0.44%)
Jan 26, 2012 2.246 2.278 2.245 2.262 20,682,018 +0.03(+1.39%)
Jan 25, 2012 2.173 2.234 2.168 2.230 13,540,835 +0.05(+2.43%)
Jan 24, 2012 2.166 2.198 2.158 2.177 16,851,938 -0.00(-0.21%)
Jan 23, 2012 2.174 2.215 2.172 2.182 16,078,155 +0.01(+0.29%)
Jan 20, 2012 2.166 2.178 2.150 2.176 23,359,214 +0.00(+0.21%)
Jan 19, 2012 2.153 2.193 2.149 2.171 22,606,442 +0.02(+0.81%)
Jan 18, 2012 2.116 2.156 2.113 2.154 17,805,828 +0.04(+1.90%)
Jan 17, 2012 2.092 2.123 2.082 2.113 19,779,434 +0.05(+2.35%)
Jan 13, 2012 2.028 2.068 2.028 2.065 26,163,654 +0.02(+0.89%)
Jan 12, 2012 2.118 2.130 2.045 2.047 23,477,944 -0.05(-2.31%)
Jan 11, 2012 2.085 2.100 2.079 2.095 14,525,914 +0.00(+0.17%)
Jan 10, 2012 2.095 2.106 2.085 2.092 17,307,438 +0.02(+0.93%)
Jan 09, 2012 2.093 2.105 2.069 2.072 9,188,793 -0.02(-1.18%)
Jan 06, 2012 2.106 2.124 2.089 2.097 8,899,620 -0.01(-0.69%)
Jan 05, 2012 2.070 2.113 2.060 2.112 10,415,778 +0.04(+1.76%)
Jan 04, 2012 2.112 2.113 2.075 2.075 13,200,181 -0.02(-0.87%)
Dec 30, 2011 2.092 2.108 2.090 2.093 9,390,830 +0.00(+0.04%)
Dec 29, 2011 2.072 2.104 2.068 2.092 6,522,880 +0.03(+1.42%)
Dec 28, 2011 2.097 2.100 2.053 2.063 8,455,644 -0.03(-1.53%)
Dec 27, 2011 2.093 2.120 2.080 2.095 7,941,342 -0.00(-0.09%)
Dec 23, 2011 2.103 2.107 2.071 2.097 8,288,529 +0.02(+1.06%)
Dec 21, 2011 2.060 2.082 2.043 2.075 12,111,714 +0.02(+0.89%)
Dec 20, 2011 2.014 2.060 2.009 2.057 18,035,598 +0.08(+3.92%)
Dec 19, 2011 1.995 2.004 1.970 1.979 13,982,447 -0.01(-0.64%)
Dec 16, 2011 1.993 2.015 1.973 1.992 19,753,146 +0.01(+0.65%)
Dec 15, 2011 1.967 2.007 1.954 1.979 16,186,424 +0.04(+2.07%)
Dec 14, 2011 1.910 1.948 1.894 1.939 20,681,350 +0.03(+1.34%)
Dec 13, 2011 1.968 1.986 1.899 1.913 15,183,615 -0.04(-2.19%)
Dec 12, 2011 1.974 1.981 1.934 1.956 13,595,369 -0.05(-2.28%)
Dec 09, 2011 1.938 2.010 1.938 2.002 20,645,738 +0.07(+3.84%)
Dec 08, 2011 1.979 1.983 1.921 1.928 15,504,909 -0.07(-3.39%)
Dec 07, 2011 1.975 2.007 1.947 1.996 10,829,691 +0.02(+0.83%)
Dec 06, 2011 1.997 1.997 1.961 1.979 14,046,786 -0.02(-1.19%)
Dec 05, 2011 2.035 2.035 1.985 2.003 17,259,208 +0.00(+0.14%)
Dec 02, 2011 2.007 2.031 1.996 2.000 20,519,444 +0.01(+0.64%)
Dec 01, 2011 1.988 1.999 1.957 1.987 24,629,494 -0.00(-0.14%)
Nov 30, 2011 1.947 2.011 1.928 1.990 55,854,712 +0.14(+7.34%)
Nov 29, 2011 1.871 1.882 1.843 1.854 19,167,162 -0.01(-0.54%)
Nov 28, 2011 1.935 1.944 1.848 1.864 28,891,652 -0.01(-0.78%)
Nov 25, 2011 1.864 1.918 1.856 1.879 5,429,335 +0.01(+0.34%)
Nov 23, 2011 1.893 1.898 1.861 1.872 20,345,622 -0.04(-2.15%)
Nov 22, 2011 1.926 1.940 1.906 1.913 16,673,289 -0.01(-0.76%)
Nov 21, 2011 1.934 1.948 1.912 1.928 27,511,844 -0.04(-1.95%)
Nov 18, 2011 2.015 2.016 1.963 1.966 34,459,320 -0.03(-1.74%)
Nov 17, 2011 2.047 2.052 1.983 2.001 23,625,820 -0.05(-2.62%)
Nov 16, 2011 2.032 2.072 2.025 2.055 25,814,038 +0.00(+0.00%)
Nov 15, 2011 2.050 2.076 2.020 2.055 16,166,949 -0.01(-0.26%)
Nov 14, 2011 2.110 2.122 2.050 2.060 17,262,456 -0.08(-3.61%)
Nov 11, 2011 2.102 2.165 2.089 2.138 25,544,294 +0.06(+3.07%)
Nov 10, 2011 2.040 2.078 2.030 2.074 28,526,446 +0.06(+3.16%)
Nov 09, 2011 2.088 2.097 2.005 2.010 33,387,058 -0.13(-6.07%)
Nov 08, 2011 2.114 2.148 2.068 2.140 35,154,668 +0.04(+2.04%)
Nov 07, 2011 2.075 2.104 2.042 2.098 22,015,696 +0.03(+1.27%)
Nov 04, 2011 2.096 2.099 2.008 2.071 64,228,384 -0.04(-1.77%)
Nov 03, 2011 2.164 2.165 2.068 2.109 49,307,688 -0.03(-1.28%)
Nov 02, 2011 2.145 2.180 2.098 2.136 39,896,860 +0.03(+1.29%)
Nov 01, 2011 2.170 2.198 2.106 2.109 58,400,992 -0.13(-5.96%)
Oct 31, 2011 2.178 2.268 2.165 2.242 44,829,296 -0.03(-1.44%)
Oct 28, 2011 2.447 2.478 2.232 2.275 47,420,944 -0.16(-6.60%)
Oct 27, 2011 2.425 2.469 2.395 2.436 30,973,542 +0.10(+4.44%)
Oct 26, 2011 2.323 2.346 2.265 2.332 21,805,022 +0.04(+1.74%)
Oct 25, 2011 2.297 2.315 2.261 2.292 27,455,056 -0.02(-1.02%)
Oct 24, 2011 2.240 2.328 2.230 2.316 26,063,628 +0.07(+3.28%)
Oct 21, 2011 2.189 2.242 2.186 2.242 20,734,600 +0.07(+3.09%)
Oct 20, 2011 2.138 2.181 2.108 2.175 27,694,974 +0.03(+1.61%)
Oct 19, 2011 2.141 2.176 2.126 2.140 24,632,404 -0.01(-0.47%)
Oct 18, 2011 2.070 2.171 2.058 2.150 22,675,696 +0.08(+3.95%)
Oct 17, 2011 2.102 2.104 2.055 2.069 21,714,408 -0.05(-2.53%)
Oct 14, 2011 2.097 2.130 2.069 2.122 15,565,229 +0.06(+2.82%)
Oct 13, 2011 2.041 2.081 2.000 2.064 20,427,074 -0.00(-0.22%)
Oct 12, 2011 2.035 2.106 2.024 2.069 20,411,724 +0.06(+2.80%)
Oct 11, 2011 2.034 2.050 1.990 2.012 20,527,700 -0.04(-2.08%)
Oct 10, 2011 2.006 2.055 1.997 2.055 19,618,232 +0.09(+4.68%)
Oct 07, 2011 2.048 2.055 1.956 1.963 29,673,324 -0.08(-3.70%)
Oct 06, 2011 2.025 2.040 1.999 2.039 21,822,550 +0.05(+2.65%)
Oct 05, 2011 2.012 2.017 1.900 1.986 25,845,946 -0.03(-1.40%)
Oct 04, 2011 1.850 2.020 1.825 2.014 35,562,020 +0.13(+7.00%)
Oct 03, 2011 2.009 2.021 1.881 1.882 26,492,238 -0.13(-6.37%)
Sep 30, 2011 2.050 2.077 2.010 2.010 21,219,740 -0.07(-3.28%)
Sep 29, 2011 2.106 2.113 2.034 2.079 25,516,424 +0.02(+0.97%)
Sep 28, 2011 2.141 2.160 2.055 2.059 26,587,276 -0.07(-3.45%)
Sep 27, 2011 2.211 2.224 2.114 2.132 28,667,310 -0.03(-1.22%)
Sep 26, 2011 2.147 2.162 2.103 2.159 17,279,752 +0.02(+0.98%)
Sep 23, 2011 2.101 2.147 2.085 2.138 25,824,612 +0.03(+1.20%)
Sep 22, 2011 2.137 2.177 2.082 2.112 33,365,746 -0.09(-3.93%)
Sep 21, 2011 2.352 2.357 2.194 2.199 26,954,800 -0.15(-6.42%)
Sep 20, 2011 2.372 2.399 2.345 2.349 15,472,468 -0.01(-0.46%)
Sep 19, 2011 2.374 2.389 2.351 2.360 20,794,498 -0.05(-2.26%)
Sep 16, 2011 2.444 2.476 2.401 2.415 25,367,518 -0.03(-1.08%)
Sep 15, 2011 2.431 2.446 2.408 2.441 24,250,018 +0.03(+1.44%)
Sep 14, 2011 2.443 2.443 2.375 2.407 38,998,528 -0.02(-0.86%)
Sep 13, 2011 2.406 2.434 2.378 2.428 31,098,210 +0.03(+1.21%)
Sep 12, 2011 2.333 2.405 2.332 2.399 29,923,904 +0.03(+1.27%)
Sep 09, 2011 2.415 2.445 2.349 2.369 23,218,862 -0.08(-3.19%)
Sep 08, 2011 2.427 2.474 2.413 2.447 15,489,335 -0.00(-0.11%)
Sep 07, 2011 2.355 2.453 2.326 2.449 24,270,196 +0.13(+5.73%)
Sep 06, 2011 2.254 2.336 2.254 2.317 20,045,224 -0.02(-0.89%)
Sep 02, 2011 2.315 2.375 2.313 2.338 17,532,664 -0.04(-1.61%)
Sep 01, 2011 2.427 2.432 2.371 2.376 17,766,146 -0.04(-1.62%)
Aug 31, 2011 2.385 2.423 2.355 2.415 19,638,048 +0.05(+2.23%)
Aug 30, 2011 2.351 2.376 2.305 2.362 17,343,336 +0.00(+0.15%)
Aug 29, 2011 2.310 2.359 2.300 2.359 13,025,933 +0.08(+3.72%)
Aug 26, 2011 2.212 2.284 2.160 2.274 21,603,438 +0.05(+2.16%)
Aug 25, 2011 2.321 2.347 2.205 2.226 19,745,288 -0.08(-3.32%)
Aug 24, 2011 2.242 2.304 2.225 2.302 17,902,982 +0.06(+2.51%)
Aug 23, 2011 2.214 2.250 2.185 2.246 27,898,980 +0.04(+1.94%)
Aug 22, 2011 2.240 2.253 2.162 2.203 20,621,530 +0.01(+0.54%)
Aug 19, 2011 2.234 2.283 2.186 2.191 32,445,992 -0.08(-3.52%)
Aug 18, 2011 2.289 2.322 2.250 2.271 30,582,144 -0.10(-4.33%)
Aug 17, 2011 2.373 2.405 2.338 2.374 18,746,778 +0.02(+0.66%)
Aug 16, 2011 2.318 2.381 2.287 2.359 30,975,570 +0.02(+0.73%)
Aug 15, 2011 2.253 2.343 2.242 2.341 23,067,880 +0.11(+4.99%)
Aug 12, 2011 2.287 2.312 2.226 2.230 25,181,506 -0.03(-1.32%)
Aug 11, 2011 2.127 2.295 2.101 2.260 34,936,044 +0.15(+7.12%)
Aug 10, 2011 2.094 2.223 2.082 2.110 43,643,284 -0.04(-1.89%)
Aug 09, 2011 2.124 2.156 1.983 2.151 63,739,680 +0.16(+8.09%)
Aug 08, 2011 2.124 2.163 1.989 1.989 62,933,244 -0.20(-9.09%)
Aug 05, 2011 2.289 2.292 2.142 2.188 50,699,852 -0.06(-2.54%)
Aug 04, 2011 2.351 2.376 2.241 2.245 27,621,580 -0.14(-5.91%)
Aug 03, 2011 2.395 2.395 2.321 2.387 30,503,740 -0.00(-0.04%)
Aug 02, 2011 2.450 2.513 2.386 2.388 28,515,910 -0.08(-3.37%)
Aug 01, 2011 2.505 2.520 2.448 2.471 23,756,464 +0.00(+0.04%)
Jul 29, 2011 2.402 2.491 2.385 2.470 33,184,742 +0.03(+1.41%)
Jul 28, 2011 2.416 2.468 2.399 2.435 13,469,736 +0.01(+0.45%)
Jul 27, 2011 2.491 2.500 2.423 2.425 18,480,478 -0.08(-3.07%)
Jul 26, 2011 2.502 2.513 2.487 2.502 14,433,050 -0.01(-0.29%)
Jul 25, 2011 2.505 2.523 2.485 2.509 9,397,405 -0.02(-0.86%)
Jul 22, 2011 2.534 2.536 2.525 2.530 12,022,267 +0.00(+0.00%)
Jul 21, 2011 2.516 2.544 2.513 2.530 15,819,383 +0.03(+1.12%)
Jul 20, 2011 2.473 2.519 2.452 2.502 14,963,175 +0.05(+1.92%)
Jul 19, 2011 2.416 2.464 2.414 2.455 19,349,552 +0.05(+1.92%)
Jul 18, 2011 2.418 2.430 2.377 2.409 14,472,764 -0.02(-0.75%)
Jul 15, 2011 2.401 2.429 2.380 2.427 11,501,526 +0.04(+1.71%)
Jul 14, 2011 2.418 2.423 2.375 2.387 12,593,168 -0.02(-0.83%)
Jul 13, 2011 2.466 2.471 2.406 2.407 16,803,334 -0.05(-1.92%)
Jul 12, 2011 2.422 2.489 2.420 2.454 15,453,034 +0.03(+1.04%)
Jul 11, 2011 2.431 2.448 2.419 2.428 11,380,825 -0.03(-1.21%)
Jul 08, 2011 2.450 2.467 2.437 2.458 12,350,328 -0.02(-0.98%)
Jul 07, 2011 2.456 2.488 2.449 2.483 23,134,012 +0.06(+2.50%)
Jul 06, 2011 2.385 2.426 2.376 2.422 13,644,400 +0.03(+1.29%)
Jul 05, 2011 2.355 2.391 2.342 2.391 11,943,226 +0.03(+1.42%)
Jul 01, 2011 2.317 2.361 2.299 2.358 13,988,676 +0.05(+2.08%)
Jun 30, 2011 2.333 2.351 2.309 2.310 13,772,363 -0.02(-0.74%)
Jun 29, 2011 2.330 2.336 2.312 2.327 13,175,852 +0.01(+0.55%)
Jun 28, 2011 2.291 2.317 2.271 2.314 16,174,823 +0.04(+1.55%)
Jun 27, 2011 2.263 2.288 2.259 2.279 13,688,790 +0.02(+0.68%)
Jun 24, 2011 2.280 2.295 2.245 2.264 18,879,158 -0.01(-0.64%)
Jun 23, 2011 2.288 2.293 2.235 2.278 19,504,474 -0.04(-1.87%)
Jun 22, 2011 2.352 2.361 2.319 2.321 14,914,165 -0.04(-1.65%)
Jun 21, 2011 2.362 2.382 2.341 2.360 15,631,025 +0.01(+0.38%)
Jun 20, 2011 2.338 2.357 2.335 2.351 16,199,903 +0.06(+2.40%)
Jun 17, 2011 2.296 2.310 2.274 2.296 19,278,258 +0.03(+1.12%)
Jun 16, 2011 2.274 2.296 2.217 2.271 18,205,694 +0.01(+0.56%)
Jun 15, 2011 2.288 2.307 2.247 2.258 14,788,446 -0.05(-2.35%)
Jun 14, 2011 2.311 2.333 2.300 2.312 11,261,637 +0.03(+1.31%)
Jun 13, 2011 2.282 2.302 2.265 2.283 13,049,038 +0.00(+0.12%)
Jun 10, 2011 2.322 2.329 2.269 2.280 28,662,046 -0.05(-2.33%)
Jun 09, 2011 2.361 2.361 2.326 2.334 21,865,218 -0.02(-0.77%)
Jun 08, 2011 2.326 2.361 2.322 2.352 24,876,846 +0.02(+0.70%)
Jun 07, 2011 2.301 2.358 2.292 2.336 16,302,886 +0.05(+2.26%)
Jun 06, 2011 2.314 2.328 2.282 2.284 15,552,115 -0.03(-1.41%)
Jun 03, 2011 2.259 2.334 2.257 2.317 15,348,426 -0.00(-0.16%)
May 24, 2011 2.339 2.350 2.311 2.321 10,071,444 -0.01(-0.31%)
May 23, 2011 2.328 2.345 2.315 2.328 15,990,941 -0.04(-1.53%)
May 20, 2011 2.342 2.379 2.342 2.364 16,595,212 -0.04(-1.58%)
May 19, 2011 2.398 2.429 2.378 2.402 12,197,274 +0.01(+0.45%)
May 18, 2011 2.361 2.397 2.348 2.391 9,511,685 +0.04(+1.58%)
May 17, 2011 2.328 2.355 2.324 2.354 13,233,862 +0.02(+0.77%)
May 16, 2011 2.338 2.377 2.332 2.336 9,008,401 -0.02(-0.65%)
May 13, 2011 2.367 2.374 2.335 2.351 10,631,129 -0.02(-0.72%)
May 12, 2011 2.348 2.377 2.327 2.368 13,970,662 +0.01(+0.54%)
May 11, 2011 2.391 2.397 2.349 2.356 14,753,977 -0.05(-1.91%)
May 10, 2011 2.344 2.405 2.339 2.402 13,533,077 +0.07(+3.01%)
May 09, 2011 2.332 2.345 2.311 2.332 15,465,359 +0.00(+0.12%)
May 06, 2011 2.403 2.403 2.329 2.329 18,553,358 -0.03(-1.45%)
May 05, 2011 2.347 2.396 2.347 2.363 18,421,584 +0.00(+0.00%)
May 04, 2011 2.385 2.394 2.343 2.363 14,122,190 -0.02(-0.79%)
May 03, 2011 2.375 2.421 2.355 2.382 18,027,594 -0.01(-0.60%)
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.