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, 2013 2.944 2.962 2.932 2.952 11,012,380 +0.01(+0.26%)
Apr 29, 2013 2.927 2.948 2.913 2.945 9,128,062 +0.03(+0.94%)
Apr 26, 2013 2.937 2.935 2.913 2.917 6,730,909 -0.02(-0.61%)
Apr 25, 2013 2.956 2.964 2.915 2.935 5,531,173 -0.02(-0.64%)
Apr 24, 2013 2.952 2.969 2.937 2.954 5,998,710 +0.01(+0.35%)
Apr 23, 2013 2.954 2.956 2.918 2.944 10,166,125 +0.00(+0.10%)
Apr 22, 2013 2.959 2.960 2.931 2.941 8,159,955 -0.01(-0.42%)
Apr 19, 2013 2.934 2.963 2.932 2.953 11,361,467 +0.03(+0.94%)
Apr 18, 2013 2.944 2.957 2.916 2.926 11,811,248 -0.02(-0.61%)
Apr 17, 2013 2.940 2.971 2.911 2.944 14,804,491 -0.04(-1.21%)
Apr 16, 2013 2.988 2.990 2.960 2.980 16,363,346 +0.01(+0.19%)
Apr 15, 2013 2.999 3.025 2.973 2.974 16,869,680 -0.03(-0.95%)
Apr 12, 2013 3.002 3.011 2.985 3.003 9,714,290 -0.00(-0.16%)
Apr 11, 2013 2.994 3.028 2.994 3.007 8,882,756 +0.01(+0.48%)
Apr 10, 2013 3.007 3.014 2.987 2.993 10,953,635 -0.01(-0.38%)
Apr 09, 2013 3.008 3.022 2.977 3.005 12,309,089 -0.01(-0.19%)
Apr 08, 2013 2.996 3.010 2.977 3.010 12,875,528 +0.01(+0.38%)
Apr 05, 2013 2.950 3.020 2.942 2.999 12,436,242 +0.02(+0.54%)
Apr 04, 2013 2.933 2.986 2.922 2.983 9,929,491 +0.05(+1.78%)
Apr 03, 2013 2.920 2.939 2.911 2.931 13,588,718 +0.02(+0.55%)
Apr 02, 2013 2.932 2.948 2.906 2.914 12,781,536 -0.01(-0.39%)
Apr 01, 2013 2.902 2.929 2.879 2.926 8,890,395 +0.02(+0.55%)
Mar 28, 2013 2.897 2.915 2.881 2.910 12,120,252 +0.02(+0.62%)
Mar 27, 2013 2.882 2.907 2.876 2.892 10,841,340 -0.01(-0.26%)
Mar 26, 2013 2.865 2.904 2.857 2.899 9,392,051 +0.05(+1.60%)
Mar 25, 2013 2.845 2.869 2.842 2.854 11,403,953 +0.01(+0.40%)
Mar 22, 2013 2.859 2.884 2.829 2.842 11,027,796 -0.02(-0.53%)
Mar 21, 2013 2.868 2.904 2.857 2.857 7,743,788 -0.02(-0.86%)
Mar 20, 2013 2.885 2.897 2.869 2.882 8,102,117 +0.01(+0.30%)
Mar 19, 2013 2.885 2.903 2.848 2.874 10,614,568 -0.01(-0.46%)
Mar 18, 2013 2.897 2.908 2.878 2.887 15,642,506 -0.03(-1.04%)
Mar 15, 2013 2.916 2.924 2.894 2.917 13,567,233 -0.01(-0.36%)
Mar 14, 2013 2.851 2.928 2.851 2.928 11,261,890 +0.07(+2.59%)
Mar 13, 2013 2.861 2.866 2.837 2.854 14,700,668 +0.00(+0.00%)
Mar 12, 2013 2.860 2.866 2.842 2.854 12,450,362 -0.01(-0.50%)
Mar 11, 2013 2.885 2.887 2.856 2.868 10,246,092 -0.02(-0.62%)
Mar 08, 2013 2.876 2.888 2.849 2.886 12,520,814 +0.02(+0.63%)
Mar 07, 2013 2.890 2.907 2.859 2.868 13,176,692 -0.02(-0.79%)
Mar 06, 2013 2.891 2.901 2.866 2.891 6,483,896 +0.01(+0.33%)
Mar 05, 2013 2.848 2.888 2.838 2.881 9,673,584 +0.04(+1.37%)
Mar 04, 2013 2.819 2.856 2.813 2.842 9,596,673 +0.02(+0.64%)
Mar 01, 2013 2.801 2.830 2.783 2.824 13,204,257 +0.01(+0.47%)
Feb 28, 2013 2.806 2.827 2.802 2.811 21,300,326 +0.01(+0.34%)
Feb 27, 2013 2.793 2.812 2.787 2.801 15,049,545 +0.00(+0.07%)
Feb 26, 2013 2.803 2.834 2.784 2.800 12,465,873 +0.00(+0.17%)
Feb 25, 2013 2.843 2.858 2.793 2.795 14,433,149 -0.04(-1.27%)
Feb 22, 2013 2.812 2.832 2.809 2.831 10,489,397 +0.02(+0.85%)
Feb 21, 2013 2.808 2.830 2.784 2.807 15,202,735 -0.01(-0.40%)
Feb 20, 2013 2.801 2.853 2.801 2.819 18,002,284 +0.01(+0.41%)
Feb 19, 2013 2.772 2.811 2.764 2.807 15,226,855 +0.04(+1.58%)
Feb 15, 2013 2.754 2.764 2.740 2.764 9,321,810 +0.01(+0.52%)
Feb 14, 2013 2.735 2.755 2.729 2.749 10,436,795 +0.01(+0.24%)
Feb 13, 2013 2.755 2.763 2.724 2.743 8,148,617 -0.00(-0.07%)
Feb 12, 2013 2.717 2.745 2.709 2.745 16,562,063 +0.02(+0.83%)
Feb 11, 2013 2.689 2.730 2.689 2.722 27,151,472 +0.03(+1.22%)
Feb 08, 2013 2.579 2.698 2.566 2.689 19,144,472 +0.09(+3.63%)
Feb 07, 2013 2.596 2.604 2.566 2.595 18,951,814 +0.00(+0.07%)
Feb 06, 2013 2.545 2.627 2.545 2.593 18,038,296 -0.00(-0.18%)
Feb 04, 2013 2.569 2.604 2.559 2.598 18,878,472 +0.02(+0.77%)
Feb 01, 2013 2.575 2.624 2.573 2.578 28,575,080 +0.01(+0.40%)
Jan 31, 2013 2.589 2.595 2.560 2.568 19,156,732 -0.03(-1.16%)
Jan 30, 2013 2.632 2.632 2.595 2.598 9,389,152 -0.04(-1.53%)
Jan 29, 2013 2.625 2.654 2.622 2.638 9,827,908 +0.02(+0.68%)
Jan 28, 2013 2.632 2.639 2.601 2.620 8,202,345 -0.01(-0.54%)
Jan 25, 2013 2.628 2.640 2.617 2.634 7,404,114 +0.01(+0.54%)
Jan 24, 2013 2.634 2.640 2.617 2.620 12,404,813 -0.01(-0.32%)
Jan 23, 2013 2.597 2.633 2.589 2.629 14,058,085 +0.04(+1.38%)
Jan 22, 2013 2.588 2.598 2.587 2.593 13,313,190 -0.00(-0.15%)
Jan 18, 2013 2.615 2.615 2.589 2.597 10,145,766 -0.01(-0.40%)
Jan 17, 2013 2.617 2.628 2.604 2.607 15,479,091 -0.01(-0.29%)
Jan 16, 2013 2.592 2.618 2.585 2.615 10,036,353 +0.02(+0.80%)
Jan 15, 2013 2.576 2.597 2.567 2.594 9,745,088 +0.02(+0.58%)
Jan 14, 2013 2.561 2.592 2.553 2.579 11,058,307 +0.01(+0.55%)
Jan 11, 2013 2.588 2.592 2.555 2.565 13,012,438 -0.02(-0.73%)
Jan 10, 2013 2.595 2.607 2.568 2.584 11,449,199 -0.01(-0.33%)
Jan 09, 2013 2.591 2.610 2.582 2.592 9,375,286 +0.01(+0.40%)
Jan 08, 2013 2.585 2.606 2.576 2.582 6,772,924 -0.01(-0.36%)
Jan 07, 2013 2.574 2.599 2.574 2.591 7,207,398 +0.01(+0.29%)
Jan 04, 2013 2.591 2.593 2.571 2.584 12,820,333 -0.00(-0.04%)
Jan 03, 2013 2.575 2.604 2.569 2.585 11,678,957 +0.01(+0.33%)
Jan 02, 2013 2.597 2.601 2.555 2.576 16,728,232 +0.03(+1.31%)
Dec 31, 2012 2.517 2.545 2.506 2.543 9,892,059 +0.02(+0.95%)
Dec 28, 2012 2.531 2.548 2.519 2.519 7,249,249 -0.02(-0.85%)
Dec 27, 2012 2.518 2.545 2.511 2.540 13,013,542 +0.02(+0.97%)
Dec 26, 2012 2.535 2.550 2.512 2.516 10,607,875 -0.02(-0.63%)
Dec 24, 2012 2.514 2.537 2.501 2.532 5,185,281 +0.02(+0.64%)
Dec 21, 2012 2.500 2.535 2.494 2.516 21,004,394 +0.00(+0.15%)
Dec 20, 2012 2.462 2.513 2.453 2.512 16,714,739 +0.05(+2.07%)
Dec 19, 2012 2.457 2.466 2.446 2.461 11,033,244 +0.01(+0.27%)
Dec 18, 2012 2.428 2.456 2.428 2.455 9,799,604 +0.03(+1.12%)
Dec 17, 2012 2.416 2.437 2.411 2.427 12,909,261 +0.02(+0.90%)
Dec 14, 2012 2.393 2.416 2.393 2.406 5,584,641 +0.01(+0.23%)
Dec 13, 2012 2.416 2.422 2.397 2.400 9,235,530 -0.01(-0.58%)
Dec 12, 2012 2.412 2.431 2.397 2.414 10,288,391 +0.01(+0.35%)
Dec 11, 2012 2.410 2.423 2.396 2.406 11,186,451 +0.01(+0.27%)
Dec 10, 2012 2.398 2.413 2.390 2.399 9,197,249 +0.00(+0.04%)
Dec 07, 2012 2.404 2.411 2.396 2.398 9,242,351 +0.00(+0.04%)
Dec 06, 2012 2.378 2.398 2.369 2.397 13,475,567 +0.04(+1.51%)
Dec 05, 2012 2.379 2.383 2.356 2.361 12,469,060 -0.02(-0.67%)
Dec 04, 2012 2.359 2.392 2.353 2.377 13,694,764 +0.02(+0.76%)
Nov 30, 2012 2.384 2.394 2.355 2.360 15,562,611 -0.02(-0.75%)
Nov 29, 2012 2.394 2.409 2.357 2.377 37,221,588 +0.02(+0.80%)
Nov 28, 2012 2.364 2.374 2.337 2.359 17,435,866 -0.01(-0.52%)
Nov 27, 2012 2.329 2.398 2.310 2.371 20,964,614 +0.03(+1.41%)
Nov 26, 2012 2.313 2.346 2.313 2.338 14,466,561 +0.01(+0.61%)
Nov 23, 2012 2.317 2.329 2.305 2.324 3,899,569 +0.02(+0.78%)
Nov 21, 2012 2.329 2.334 2.300 2.306 11,952,139 -0.02(-1.01%)
Nov 20, 2012 2.319 2.334 2.301 2.329 9,299,437 +0.01(+0.49%)
Nov 19, 2012 2.331 2.343 2.302 2.318 9,590,521 +0.01(+0.49%)
Nov 16, 2012 2.293 2.307 2.265 2.307 9,645,248 +0.02(+0.86%)
Nov 15, 2012 2.292 2.305 2.264 2.287 13,168,779 -0.01(-0.25%)
Nov 14, 2012 2.377 2.377 2.282 2.293 9,263,706 -0.06(-2.75%)
Nov 13, 2012 2.351 2.369 2.335 2.358 9,363,155 -0.01(-0.36%)
Nov 12, 2012 2.375 2.375 2.349 2.366 8,649,357 -0.00(-0.16%)
Nov 09, 2012 2.392 2.405 2.370 2.370 12,053,763 -0.03(-1.25%)
Nov 08, 2012 2.432 2.437 2.400 2.400 13,646,821 -0.04(-1.61%)
Nov 07, 2012 2.438 2.455 2.426 2.439 12,379,921 -0.01(-0.61%)
Nov 06, 2012 2.445 2.456 2.417 2.454 20,930,858 +0.03(+1.31%)
Nov 05, 2012 2.430 2.446 2.403 2.422 18,028,512 -0.02(-0.84%)
Nov 02, 2012 2.524 2.533 2.433 2.443 45,427,556 -0.07(-2.90%)
Nov 01, 2012 2.494 2.521 2.476 2.516 16,399,587 +0.02(+0.94%)
Oct 31, 2012 2.474 2.498 2.459 2.492 14,102,295 +0.03(+1.25%)
Oct 26, 2012 2.482 2.461 2.461 2.461 8,232,382 -0.02(-0.90%)
Oct 25, 2012 2.503 2.508 2.464 2.484 19,827,362 -0.01(-0.22%)
Oct 24, 2012 2.479 2.494 2.462 2.489 20,615,366 +0.01(+0.60%)
Oct 23, 2012 2.466 2.488 2.458 2.474 16,304,423 -0.03(-1.34%)
Oct 19, 2012 2.475 2.521 2.467 2.508 31,807,638 +0.03(+1.24%)
Oct 18, 2012 2.417 2.479 2.413 2.477 12,971,577 +0.05(+2.23%)
Oct 17, 2012 2.422 2.426 2.403 2.423 13,747,897 -0.00(-0.04%)
Oct 16, 2012 2.406 2.426 2.402 2.424 12,533,131 +0.02(+0.93%)
Oct 15, 2012 2.385 2.404 2.356 2.402 12,601,768 +0.03(+1.06%)
Oct 12, 2012 2.370 2.388 2.363 2.376 12,787,417 +0.00(+0.08%)
Oct 11, 2012 2.423 2.423 2.374 2.375 28,239,204 -0.04(-1.47%)
Oct 10, 2012 2.368 2.414 2.367 2.410 28,441,678 +0.04(+1.49%)
Oct 09, 2012 2.377 2.381 2.364 2.375 23,829,968 +0.01(+0.32%)
Oct 08, 2012 2.374 2.374 2.346 2.367 15,063,697 -0.01(-0.51%)
Oct 05, 2012 2.372 2.388 2.361 2.379 11,440,035 +0.02(+0.79%)
Oct 04, 2012 2.389 2.396 2.350 2.361 12,208,997 -0.01(-0.63%)
Oct 03, 2012 2.395 2.407 2.365 2.375 20,156,646 -0.01(-0.51%)
Oct 02, 2012 2.381 2.389 2.364 2.388 15,988,943 +0.01(+0.35%)
Oct 01, 2012 2.438 2.438 2.363 2.379 14,690,332 -0.05(-1.96%)
Sep 28, 2012 2.429 2.446 2.416 2.427 16,334,324 -0.01(-0.34%)
Sep 27, 2012 2.433 2.466 2.421 2.435 14,003,490 +0.01(+0.50%)
Sep 26, 2012 2.421 2.446 2.417 2.423 10,678,376 +0.00(+0.19%)
Sep 25, 2012 2.469 2.473 2.417 2.418 17,748,716 -0.04(-1.71%)
Sep 24, 2012 2.472 2.488 2.452 2.460 16,488,862 -0.03(-1.13%)
Sep 21, 2012 2.465 2.488 2.439 2.488 43,363,184 +0.04(+1.45%)
Sep 20, 2012 2.520 2.522 2.445 2.453 23,036,738 -0.08(-3.28%)
Sep 19, 2012 2.535 2.552 2.524 2.536 16,446,474 -0.00(-0.07%)
Sep 18, 2012 2.553 2.569 2.519 2.538 10,307,849 -0.02(-0.95%)
Sep 17, 2012 2.564 2.582 2.559 2.562 9,054,293 +0.00(+0.07%)
Sep 14, 2012 2.514 2.573 2.512 2.560 12,228,863 +0.06(+2.28%)
Sep 13, 2012 2.489 2.514 2.482 2.503 17,177,406 +0.02(+0.79%)
Sep 12, 2012 2.485 2.497 2.470 2.484 14,287,944 +0.00(+0.11%)
Sep 11, 2012 2.485 2.503 2.477 2.481 11,388,693 -0.01(-0.34%)
Sep 10, 2012 2.530 2.533 2.489 2.489 14,109,332 -0.05(-2.02%)
Sep 07, 2012 2.521 2.544 2.516 2.541 11,604,554 +0.02(+0.96%)
Sep 06, 2012 2.511 2.518 2.499 2.516 16,592,947 +0.02(+0.82%)
Sep 05, 2012 2.542 2.605 2.484 2.496 11,431,456 +0.00(+0.15%)
Sep 04, 2012 2.469 2.494 2.459 2.492 9,627,026 +0.02(+0.79%)
Aug 31, 2012 2.494 2.494 2.454 2.473 12,927,786 -0.01(-0.30%)
Aug 30, 2012 2.474 2.488 2.474 2.480 5,488,451 -0.01(-0.45%)
Aug 29, 2012 2.510 2.512 2.489 2.491 6,661,750 -0.02(-0.67%)
Aug 27, 2012 2.512 2.522 2.487 2.508 9,208,852 +0.00(+0.00%)
Aug 24, 2012 2.489 2.516 2.474 2.508 8,297,314 +0.01(+0.60%)
Aug 23, 2012 2.479 2.501 2.469 2.493 13,921,326 +0.00(+0.19%)
Aug 22, 2012 2.452 2.491 2.440 2.488 14,796,956 +0.03(+1.14%)
Aug 21, 2012 2.455 2.467 2.444 2.460 8,778,534 +0.01(+0.27%)
Aug 20, 2012 2.453 2.462 2.440 2.454 10,378,800 -0.01(-0.38%)
Aug 17, 2012 2.446 2.467 2.442 2.463 14,914,631 +0.02(+0.65%)
Aug 16, 2012 2.417 2.447 2.395 2.447 26,615,914 +0.03(+1.20%)
Aug 15, 2012 2.413 2.427 2.383 2.418 8,780,194 +0.01(+0.27%)
Aug 14, 2012 2.414 2.418 2.406 2.412 15,282,312 +0.00(+0.12%)
Aug 13, 2012 2.415 2.418 2.394 2.409 6,787,433 -0.00(-0.15%)
Aug 10, 2012 2.410 2.429 2.404 2.413 12,533,949 -0.01(-0.27%)
Aug 09, 2012 2.417 2.435 2.404 2.419 10,627,697 -0.00(-0.19%)
Aug 08, 2012 2.446 2.448 2.413 2.424 10,980,360 -0.03(-1.21%)
Aug 07, 2012 2.483 2.490 2.437 2.454 11,467,368 -0.03(-1.08%)
Aug 06, 2012 2.484 2.495 2.447 2.480 16,844,340 +0.01(+0.26%)
Aug 03, 2012 2.509 2.523 2.466 2.474 14,457,524 -0.02(-0.67%)
Aug 02, 2012 2.503 2.521 2.472 2.491 22,192,542 -0.02(-0.74%)
Aug 01, 2012 2.551 2.573 2.508 2.509 17,670,510 -0.03(-1.28%)
Jul 31, 2012 2.556 2.573 2.534 2.542 17,175,884 -0.02(-0.76%)
Jul 30, 2012 2.521 2.567 2.518 2.561 10,827,054 +0.04(+1.62%)
Jul 27, 2012 2.510 2.545 2.510 2.520 13,912,712 +0.02(+0.93%)
Jul 26, 2012 2.543 2.543 2.482 2.497 12,578,824 -0.01(-0.33%)
Jul 25, 2012 2.510 2.519 2.474 2.505 9,041,363 +0.01(+0.26%)
Jul 24, 2012 2.526 2.527 2.480 2.499 16,427,991 -0.03(-0.99%)
Jul 23, 2012 2.515 2.534 2.502 2.524 13,561,667 -0.01(-0.58%)
Jul 20, 2012 2.543 2.565 2.526 2.539 20,463,510 -0.02(-0.80%)
Jul 19, 2012 2.605 2.605 2.524 2.559 21,949,410 -0.03(-1.25%)
Jul 18, 2012 2.607 2.611 2.585 2.592 16,711,972 -0.03(-1.06%)
Jul 17, 2012 2.608 2.622 2.570 2.619 15,782,260 +0.02(+0.78%)
Jul 16, 2012 2.588 2.606 2.569 2.599 13,540,741 +0.00(+0.07%)
Jul 13, 2012 2.554 2.600 2.553 2.597 13,713,268 +0.05(+1.82%)
Jul 12, 2012 2.511 2.566 2.497 2.551 21,171,644 +0.03(+1.25%)
Jul 11, 2012 2.511 2.533 2.494 2.519 20,841,968 +0.01(+0.22%)
Jul 10, 2012 2.569 2.572 2.505 2.514 15,946,606 -0.05(-1.77%)
Jul 09, 2012 2.544 2.559 2.529 2.559 15,253,896 +0.02(+0.91%)
Jul 06, 2012 2.509 2.544 2.505 2.536 16,812,578 +0.00(+0.00%)
Jul 05, 2012 2.546 2.564 2.526 2.536 15,307,804 -0.02(-0.65%)
Jul 03, 2012 2.540 2.553 2.524 2.553 15,385,908 +0.02(+0.73%)
Jul 02, 2012 2.518 2.536 2.490 2.534 29,679,528 +0.03(+1.18%)
Jun 29, 2012 2.511 2.517 2.491 2.505 27,415,938 +0.03(+1.31%)
Jun 28, 2012 2.441 2.474 2.416 2.472 17,457,306 +0.02(+0.79%)
Jun 27, 2012 2.464 2.470 2.437 2.453 14,780,152 -0.00(-0.11%)
Jun 26, 2012 2.462 2.474 2.432 2.455 17,504,664 +0.00(+0.08%)
Jun 25, 2012 2.435 2.467 2.425 2.454 21,020,474 -0.01(-0.38%)
Jun 22, 2012 2.496 2.502 2.424 2.463 43,144,904 -0.01(-0.26%)
Jun 21, 2012 2.525 2.527 2.463 2.469 138,942,592 -0.10(-4.03%)
Jun 20, 2012 2.576 2.592 2.552 2.573 11,498,040 +0.00(+0.07%)
Jun 19, 2012 2.577 2.589 2.554 2.571 10,582,768 +0.01(+0.25%)
Jun 18, 2012 2.536 2.584 2.519 2.565 11,052,216 +0.03(+1.06%)
Jun 15, 2012 2.541 2.547 2.515 2.538 16,737,798 +0.01(+0.26%)
Jun 14, 2012 2.484 2.541 2.479 2.531 10,423,947 +0.06(+2.28%)
Jun 13, 2012 2.502 2.518 2.462 2.475 14,395,618 -0.04(-1.44%)
Jun 12, 2012 2.482 2.512 2.452 2.511 16,720,854 +0.04(+1.50%)
Jun 11, 2012 2.541 2.547 2.470 2.474 15,820,303 -0.04(-1.73%)
Jun 08, 2012 2.486 2.522 2.478 2.518 23,495,994 +0.02(+0.85%)
Jun 07, 2012 2.540 2.545 2.492 2.496 20,651,762 -0.02(-0.70%)
Jun 06, 2012 2.488 2.515 2.469 2.514 17,379,494 +0.05(+2.18%)
Jun 05, 2012 2.396 2.469 2.392 2.460 11,907,299 +0.05(+2.15%)
Jun 04, 2012 2.434 2.437 2.392 2.408 20,658,530 -0.02(-0.92%)
Jun 01, 2012 2.454 2.477 2.424 2.430 22,782,552 -0.08(-3.10%)
May 31, 2012 2.489 2.527 2.456 2.508 34,171,404 +0.03(+1.01%)
May 30, 2012 2.509 2.512 2.483 2.483 19,426,370 -0.05(-2.01%)
May 29, 2012 2.490 2.550 2.485 2.534 31,834,264 +0.06(+2.40%)
May 25, 2012 2.483 2.497 2.465 2.475 13,688,295 -0.00(-0.15%)
May 24, 2012 2.470 2.482 2.442 2.479 10,872,630 +0.02(+0.72%)
May 23, 2012 2.418 2.469 2.396 2.461 17,224,514 +0.03(+1.18%)
May 22, 2012 2.426 2.460 2.417 2.432 15,522,400 +0.01(+0.38%)
May 21, 2012 2.397 2.431 2.382 2.423 14,362,669 +0.04(+1.55%)
May 18, 2012 2.394 2.425 2.376 2.386 14,599,498 -0.01(-0.35%)
May 17, 2012 2.467 2.476 2.392 2.394 18,577,440 -0.08(-3.22%)
May 16, 2012 2.520 2.520 2.472 2.474 17,073,204 -0.02(-0.93%)
May 15, 2012 2.513 2.525 2.484 2.497 15,965,505 -0.01(-0.33%)
May 14, 2012 2.504 2.545 2.504 2.505 21,591,782 -0.02(-0.91%)
May 11, 2012 2.502 2.538 2.485 2.528 70,198,672 -0.03(-1.08%)
May 10, 2012 2.572 2.575 2.540 2.556 11,066,020 +0.00(+0.14%)
May 09, 2012 2.479 2.572 2.476 2.552 21,055,944 +0.03(+1.39%)
May 08, 2012 2.520 2.536 2.509 2.517 14,176,829 -0.01(-0.58%)
May 07, 2012 2.492 2.539 2.492 2.532 9,010,447 +0.03(+1.29%)
May 04, 2012 2.487 2.523 2.460 2.500 31,531,772 +0.00(+0.18%)
May 03, 2012 2.497 2.510 2.486 2.495 18,690,092 +0.00(+0.07%)
May 02, 2012 2.503 2.505 2.484 2.493 12,350,833 -0.03(-1.10%)
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.