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 -0.160 (-1.90%)
Official Closing 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, 2018 4.576 4.592 4.529 4.534 8,879,922 -0.04(-0.81%)
Apr 27, 2018 4.493 4.586 4.484 4.571 6,796,936 +0.08(+1.79%)
Apr 26, 2018 4.410 4.523 4.397 4.491 10,614,754 +0.10(+2.19%)
Apr 25, 2018 4.372 4.428 4.348 4.395 9,803,248 +0.01(+0.20%)
Apr 24, 2018 4.406 4.425 4.363 4.386 12,571,478 -0.01(-0.20%)
Apr 23, 2018 4.404 4.420 4.375 4.395 8,553,803 -0.01(-0.13%)
Apr 20, 2018 4.466 4.469 4.389 4.400 9,146,335 -0.05(-1.23%)
Apr 19, 2018 4.511 4.514 4.439 4.455 8,497,105 -0.08(-1.68%)
Apr 18, 2018 4.579 4.587 4.528 4.531 8,850,409 -0.05(-1.00%)
Apr 17, 2018 4.558 4.605 4.526 4.577 13,747,122 +0.02(+0.42%)
Apr 16, 2018 4.579 4.603 4.532 4.558 13,765,845 -0.01(-0.15%)
Apr 13, 2018 4.554 4.584 4.530 4.564 8,010,760 +0.02(+0.42%)
Apr 12, 2018 4.611 4.611 4.541 4.545 6,959,955 -0.06(-1.31%)
Apr 11, 2018 4.597 4.638 4.589 4.606 5,173,270 +0.00(+0.05%)
Apr 10, 2018 4.602 4.621 4.580 4.603 6,254,224 +0.02(+0.41%)
Apr 09, 2018 4.590 4.620 4.568 4.584 7,694,061 -0.00(-0.05%)
Apr 06, 2018 4.614 4.638 4.574 4.587 7,883,683 -0.02(-0.46%)
Apr 05, 2018 4.603 4.612 4.603 4.608 4,614,889 +0.00(+0.05%)
Apr 04, 2018 4.571 4.629 4.557 4.606 7,832,313 +0.01(+0.22%)
Apr 03, 2018 4.521 4.619 4.490 4.596 8,802,469 +0.07(+1.66%)
Apr 02, 2018 4.551 4.571 4.492 4.521 14,120,743 -0.03(-0.66%)
Mar 29, 2018 4.551 4.551 4.551 0 +0.02(+0.42%)
Mar 28, 2018 4.438 4.554 4.438 4.532 11,662,040 +0.12(+2.60%)
Mar 27, 2018 4.367 4.465 4.325 4.417 9,015,399 +0.05(+1.15%)
Mar 26, 2018 4.325 4.378 4.323 4.367 6,903,750 +0.05(+1.24%)
Mar 23, 2018 4.371 4.395 4.289 4.313 12,050,400 -0.05(-1.25%)
Mar 22, 2018 4.430 4.491 4.367 4.368 10,516,043 -0.08(-1.71%)
Mar 21, 2018 4.468 4.481 4.414 4.444 8,093,425 -0.04(-0.80%)
Mar 20, 2018 4.520 4.542 4.456 4.479 13,620,877 -0.04(-0.86%)
Mar 19, 2018 4.535 4.535 4.484 4.519 7,319,536 -0.03(-0.57%)
Mar 16, 2018 4.500 4.553 4.483 4.544 12,944,606 +0.05(+1.07%)
Mar 15, 2018 4.495 4.529 4.464 4.496 7,745,879 -0.00(-0.10%)
Mar 14, 2018 4.474 4.515 4.468 4.501 19,621,018 +0.03(+0.62%)
Mar 13, 2018 4.497 4.516 4.455 4.473 7,741,876 +0.00(+0.02%)
Mar 12, 2018 4.467 4.481 4.425 4.472 12,590,174 +0.01(+0.13%)
Mar 09, 2018 4.359 4.467 4.348 4.466 17,664,322 +0.11(+2.54%)
Mar 08, 2018 4.335 4.372 4.322 4.356 9,970,314 +0.02(+0.46%)
Mar 07, 2018 4.362 4.335 9,994,490 +0.02(+0.52%)
Mar 06, 2018 4.324 4.332 4.265 4.313 12,920,958 -0.02(-0.36%)
Mar 05, 2018 4.282 4.340 4.263 4.329 11,690,729 +0.04(+0.91%)
Mar 02, 2018 4.296 4.337 4.271 4.290 10,142,619 -0.01(-0.18%)
Mar 01, 2018 4.299 4.366 4.280 4.297 12,369,015 -0.02(-0.47%)
Feb 28, 2018 4.306 4.372 4.300 4.318 29,633,176 +0.03(+0.60%)
Feb 27, 2018 4.347 4.372 4.272 4.292 10,550,857 -0.06(-1.49%)
Feb 26, 2018 4.356 4.369 4.319 4.357 6,629,188 +0.01(+0.33%)
Feb 23, 2018 4.297 4.345 4.274 4.342 8,444,186 +0.07(+1.57%)
Feb 22, 2018 4.275 10,036,082 +0.03(+0.74%)
Feb 21, 2018 4.363 4.397 4.240 4.244 10,990,488 -0.12(-2.84%)
Feb 20, 2018 4.393 4.468 4.367 4.368 8,613,778 -0.06(-1.46%)
Feb 16, 2018 4.433 4.433 4.433 0 +0.04(+0.81%)
Feb 15, 2018 4.299 4.401 4.296 4.397 15,310,669 +0.12(+2.74%)
Feb 14, 2018 4.304 4.321 4.243 4.280 9,620,655 -0.06(-1.48%)
Feb 13, 2018 4.332 4.360 4.302 4.344 7,584,437 +0.00(+0.03%)
Feb 12, 2018 4.361 4.361 4.226 4.343 12,920,318 -0.01(-0.18%)
Feb 09, 2018 4.257 4.380 4.236 4.350 13,099,902 +0.12(+2.96%)
Feb 08, 2018 4.336 4.400 4.223 4.225 11,950,824 -0.11(-2.55%)
Feb 07, 2018 4.375 4.407 4.336 4.336 9,423,953 -0.05(-1.03%)
Feb 06, 2018 4.346 4.411 4.296 4.381 20,799,004 -0.08(-1.81%)
Feb 05, 2018 4.469 4.497 4.405 4.462 10,987,415 -0.02(-0.49%)
Feb 02, 2018 4.471 4.525 4.374 4.484 16,541,240 -0.03(-0.61%)
Feb 01, 2018 4.635 4.660 4.510 4.512 13,419,272 -0.12(-2.49%)
Jan 31, 2018 4.528 4.631 4.523 4.627 9,952,703 +0.10(+2.17%)
Jan 30, 2018 4.534 4.586 4.526 4.528 9,781,068 -0.06(-1.21%)
Jan 29, 2018 4.633 4.638 4.575 4.584 11,717,696 -0.07(-1.54%)
Jan 26, 2018 4.687 4.698 4.621 4.656 9,033,162 -0.02(-0.40%)
Jan 25, 2018 4.648 4.681 4.627 4.674 7,129,613 +0.02(+0.43%)
Jan 24, 2018 4.678 4.702 4.643 4.654 7,397,112 -0.03(-0.59%)
Jan 23, 2018 4.598 4.683 4.589 4.682 9,514,383 +0.11(+2.30%)
Jan 22, 2018 4.534 4.581 4.513 4.577 10,475,494 +0.09(+1.95%)
Jan 19, 2018 4.495 4.502 4.463 4.490 8,680,840 +0.00(+0.05%)
Jan 18, 2018 4.501 4.528 4.466 4.487 11,769,838 -0.04(-0.93%)
Jan 17, 2018 4.527 4.565 4.499 4.529 10,944,000 +0.03(+0.61%)
Jan 16, 2018 4.507 4.553 4.500 4.502 6,719,198 +0.01(+0.22%)
Jan 12, 2018 4.492 4.492 4.492 0 -0.04(-0.81%)
Jan 11, 2018 4.588 4.608 4.520 4.528 9,411,284 -0.06(-1.23%)
Jan 10, 2018 4.618 4.639 4.552 4.585 8,519,857 -0.06(-1.24%)
Jan 09, 2018 4.731 4.744 4.640 4.642 9,042,621 -0.10(-2.12%)
Jan 08, 2018 4.712 4.745 4.699 4.743 7,433,049 +0.04(+0.78%)
Jan 05, 2018 4.723 4.737 4.672 4.706 9,037,123 -0.03(-0.61%)
Jan 04, 2018 4.793 4.802 4.720 4.735 6,869,890 -0.08(-1.59%)
Jan 03, 2018 4.807 4.821 4.766 4.811 6,299,325 +0.01(+0.14%)
Jan 02, 2018 4.842 4.846 4.811 4.805 6,055,790 -0.03(-0.59%)
Dec 29, 2017 4.834 4.834 4.834 0 +0.01(+0.28%)
Dec 28, 2017 4.809 4.824 4.776 4.820 5,631,359 +0.03(+0.53%)
Dec 27, 2017 4.814 4.818 4.786 4.795 5,631,269 +0.00(+0.07%)
Dec 26, 2017 4.783 4.803 4.771 4.792 4,135,375 +0.02(+0.32%)
Dec 22, 2017 4.773 4.814 4.763 4.776 11,775,020 +0.00(+0.09%)
Dec 21, 2017 4.796 4.796 4.744 4.772 12,951,136 -0.01(-0.25%)
Dec 20, 2017 4.778 4.796 4.769 4.784 12,412,611 +0.00(+0.05%)
Dec 19, 2017 4.893 4.902 4.760 4.782 8,005,503 -0.11(-2.22%)
Dec 18, 2017 4.870 4.911 4.869 4.890 8,474,679 +0.04(+0.87%)
Dec 15, 2017 4.860 4.870 4.836 4.848 21,318,756 -0.00(-0.02%)
Dec 14, 2017 4.845 4.860 4.830 4.849 3,920,289 -0.00(-0.09%)
Dec 13, 2017 4.866 4.872 4.834 4.854 6,940,326 +0.00(+0.02%)
Dec 12, 2017 4.852 4.879 4.820 4.852 11,793,078 -0.04(-0.86%)
Dec 11, 2017 4.878 4.896 4.851 4.894 8,854,094 +0.01(+0.29%)
Dec 08, 2017 4.859 4.893 4.844 4.880 6,790,638 +0.03(+0.64%)
Dec 07, 2017 4.826 4.859 4.750 4.849 7,475,442 +0.03(+0.57%)
Dec 06, 2017 4.806 4.824 4.796 4.821 5,426,582 +0.02(+0.48%)
Dec 05, 2017 4.862 4.862 4.786 4.798 7,637,564 -0.06(-1.25%)
Dec 04, 2017 4.881 4.891 4.854 4.859 8,945,328 -0.01(-0.11%)
Dec 01, 2017 4.891 4.919 4.856 4.865 9,038,968 -0.01(-0.23%)
Nov 30, 2017 4.899 4.919 4.855 4.876 8,502,377 -0.02(-0.45%)
Nov 29, 2017 4.862 4.918 4.832 4.898 6,765,100 +0.02(+0.36%)
Nov 28, 2017 4.908 4.925 4.863 4.880 6,116,188 -0.03(-0.61%)
Nov 27, 2017 4.959 4.961 4.909 4.910 5,234,148 -0.04(-0.78%)
Nov 24, 2017 4.961 4.966 4.944 4.949 2,005,834 +0.01(+0.25%)
Nov 22, 2017 4.908 4.975 4.904 4.936 5,487,350 -0.03(-0.62%)
Nov 21, 2017 4.908 4.990 4.908 4.967 10,652,790 +0.07(+1.51%)
Nov 20, 2017 4.884 4.900 4.866 4.893 6,824,920 +0.01(+0.14%)
Nov 17, 2017 4.923 4.949 4.847 4.887 31,634,442 -0.06(-1.12%)
Nov 16, 2017 4.891 4.953 4.865 4.942 8,724,644 +0.06(+1.13%)
Nov 15, 2017 4.971 4.983 4.887 4.887 7,728,930 -0.07(-1.50%)
Nov 14, 2017 4.981 5.006 4.960 4.961 5,563,761 -0.03(-0.53%)
Nov 13, 2017 4.963 5.002 4.960 4.988 9,139,818 +0.04(+0.75%)
Nov 10, 2017 4.929 4.981 4.922 4.950 6,972,397 -0.01(-0.18%)
Nov 09, 2017 4.948 4.989 4.948 4.959 6,330,924 -0.02(-0.33%)
Nov 08, 2017 4.918 4.985 4.918 4.976 6,002,225 +0.05(+1.02%)
Nov 07, 2017 4.908 4.940 4.889 4.925 7,860,036 +0.02(+0.36%)
Nov 06, 2017 4.920 4.929 4.870 4.908 12,137,142 +0.06(+1.18%)
Nov 03, 2017 4.751 4.892 4.751 4.850 9,678,701 +0.07(+1.42%)
Nov 02, 2017 4.874 4.881 4.762 4.782 8,946,947 -0.08(-1.67%)
Nov 01, 2017 4.835 4.881 4.804 4.864 9,248,460 +0.04(+0.82%)
Oct 31, 2017 4.855 4.865 4.796 4.824 11,507,603 -0.02(-0.50%)
Oct 30, 2017 4.860 4.871 4.830 4.848 8,706,222 -0.02(-0.38%)
Oct 27, 2017 4.754 4.886 4.754 4.867 14,584,707 +0.11(+2.35%)
Oct 26, 2017 4.822 4.834 4.740 4.755 9,311,493 -0.04(-0.80%)
Oct 25, 2017 4.797 4.831 4.776 4.793 6,630,405 -0.01(-0.11%)
Oct 24, 2017 4.829 4.850 4.763 4.799 9,703,070 -0.04(-0.82%)
Oct 23, 2017 4.838 4.846 4.810 4.838 5,385,385 +0.00(+0.09%)
Oct 20, 2017 4.841 4.841 4.814 4.834 4,710,482 -0.01(-0.14%)
Oct 19, 2017 4.852 4.854 4.821 4.841 4,596,935 -0.01(-0.14%)
Oct 18, 2017 4.847 4.863 4.815 4.847 4,607,319 -0.01(-0.11%)
Oct 17, 2017 4.845 4.868 4.832 4.853 7,315,300 -0.00(-0.02%)
Oct 16, 2017 4.899 4.911 4.846 4.854 6,873,919 -0.04(-0.92%)
Oct 13, 2017 4.992 4.995 4.895 4.899 8,198,390 -0.06(-1.28%)
Oct 12, 2017 4.937 4.980 4.931 4.962 7,177,484 +0.03(+0.60%)
Oct 11, 2017 4.902 4.948 4.899 4.933 7,118,746 +0.03(+0.63%)
Oct 10, 2017 4.915 4.936 4.894 4.902 8,961,980 -0.01(-0.13%)
Oct 09, 2017 4.878 4.914 4.861 4.909 4,809,042 +0.04(+0.79%)
Oct 06, 2017 4.882 4.891 4.838 4.870 9,232,862 -0.04(-0.76%)
Oct 05, 2017 4.889 4.936 4.882 4.908 7,326,331 +0.03(+0.65%)
Oct 04, 2017 4.816 4.879 4.794 4.876 6,728,427 +0.06(+1.30%)
Oct 03, 2017 4.815 4.829 4.772 4.813 9,099,668 -0.01(-0.23%)
Oct 02, 2017 4.815 4.832 4.790 4.824 6,772,706 +0.01(+0.27%)
Sep 29, 2017 4.789 4.812 4.780 4.811 5,925,144 +0.00(+0.05%)
Sep 28, 2017 4.780 4.813 4.772 4.809 4,235,315 +0.02(+0.48%)
Sep 27, 2017 4.824 4.841 4.769 4.786 8,994,417 -0.08(-1.58%)
Sep 26, 2017 4.881 4.901 4.859 4.863 7,363,007 -0.02(-0.47%)
Sep 25, 2017 4.916 4.932 4.835 4.886 11,685,159 -0.02(-0.47%)
Sep 22, 2017 4.942 4.956 4.901 4.909 3,649,490 -0.02(-0.31%)
Sep 21, 2017 4.962 4.981 4.923 4.924 5,394,648 -0.04(-0.73%)
Sep 20, 2017 4.991 5.007 4.939 4.960 5,486,899 -0.02(-0.48%)
Sep 19, 2017 5.013 5.013 4.951 4.984 8,870,531 -0.03(-0.57%)
Sep 18, 2017 5.001 5.021 4.971 5.013 6,161,437 +0.01(+0.24%)
Sep 15, 2017 5.012 5.029 4.970 5.001 12,987,358 -0.02(-0.37%)
Sep 14, 2017 4.970 5.023 4.955 5.019 6,537,051 +0.04(+0.88%)
Sep 13, 2017 4.999 5.004 4.969 4.976 6,589,171 -0.02(-0.46%)
Sep 12, 2017 5.050 5.074 4.965 4.999 8,239,287 -0.08(-1.51%)
Sep 11, 2017 5.097 5.123 5.056 5.075 7,879,582 -0.02(-0.39%)
Sep 08, 2017 5.025 5.125 5.025 5.095 14,978,007 +0.07(+1.33%)
Sep 07, 2017 4.984 5.046 4.963 5.028 8,263,118 +0.05(+1.10%)
Sep 06, 2017 4.972 5.011 4.963 4.973 10,353,549 +0.00(+0.04%)
Sep 05, 2017 4.958 4.985 4.926 4.971 10,802,570 +0.01(+0.22%)
Sep 01, 2017 4.974 5.007 4.959 4.960 4,142,417 -0.01(-0.24%)
Aug 31, 2017 4.983 5.000 4.962 4.972 7,106,457 -0.01(-0.13%)
Aug 30, 2017 4.924 4.979 4.910 4.979 5,680,335 +0.05(+0.93%)
Aug 29, 2017 5.000 5.026 4.931 4.933 5,131,378 -0.06(-1.19%)
Aug 28, 2017 5.021 5.029 4.945 4.992 4,960,907 -0.03(-0.52%)
Aug 25, 2017 5.038 5.047 5.015 5.018 4,976,669 -0.01(-0.20%)
Aug 24, 2017 5.040 5.063 5.018 5.028 8,895,401 -0.01(-0.13%)
Aug 23, 2017 4.979 5.052 4.959 5.035 10,186,296 +0.06(+1.15%)
Aug 22, 2017 4.984 5.010 4.947 4.978 7,382,617 -0.00(-0.09%)
Aug 21, 2017 4.962 4.989 4.940 4.982 9,510,217 +0.03(+0.60%)
Aug 18, 2017 4.963 4.977 4.932 4.952 8,272,116 -0.03(-0.57%)
Aug 17, 2017 4.979 5.013 4.969 4.981 7,982,317 -0.00(-0.02%)
Aug 16, 2017 5.023 5.063 4.969 4.982 11,129,100 -0.02(-0.39%)
Aug 15, 2017 5.006 5.013 4.964 5.002 11,190,491 -0.02(-0.48%)
Aug 14, 2017 4.976 5.039 4.976 5.026 7,515,826 +0.07(+1.38%)
Aug 11, 2017 4.967 4.992 4.937 4.957 6,134,919 -0.02(-0.42%)
Aug 10, 2017 4.994 5.024 4.976 4.978 5,403,029 -0.03(-0.57%)
Aug 09, 2017 5.035 5.049 4.995 5.006 9,097,596 -0.01(-0.22%)
Aug 08, 2017 4.953 5.019 4.944 5.017 24,484,278 +0.05(+1.10%)
Aug 07, 2017 4.966 4.980 4.935 4.963 7,000,199 -0.00(-0.07%)
Aug 04, 2017 4.950 4.990 4.947 4.966 6,676,990 +0.01(+0.22%)
Aug 03, 2017 4.946 4.994 4.913 4.955 10,510,599 +0.00(+0.09%)
Aug 02, 2017 4.949 4.960 4.912 4.951 8,017,054 -0.01(-0.24%)
Aug 01, 2017 4.965 4.982 4.919 4.963 11,593,052 +0.01(+0.11%)
Jul 31, 2017 4.920 4.960 4.906 4.957 10,253,888 +0.03(+0.64%)
Jul 28, 2017 4.897 4.930 4.828 4.926 11,771,743 +0.14(+2.84%)
Jul 27, 2017 4.761 4.799 4.706 4.790 10,111,704 +0.01(+0.30%)
Jul 26, 2017 4.732 4.794 4.715 4.775 7,786,430 +0.05(+1.04%)
Jul 25, 2017 4.755 4.761 4.717 4.727 6,981,445 -0.03(-0.57%)
Jul 24, 2017 4.815 4.815 4.750 4.754 16,091,373 -0.06(-1.24%)
Jul 21, 2017 4.779 4.818 4.757 4.814 6,608,223 +0.04(+0.75%)
Jul 20, 2017 4.766 4.801 4.753 4.778 9,005,793 +0.02(+0.39%)
Jul 19, 2017 4.711 4.759 4.703 4.759 5,568,727 +0.05(+0.99%)
Jul 18, 2017 4.762 4.762 4.707 4.712 9,286,174 -0.04(-0.76%)
Jul 17, 2017 4.708 4.758 4.690 4.748 11,698,160 +0.04(+0.86%)
Jul 14, 2017 4.670 4.717 4.670 4.708 7,626,999 +0.05(+1.05%)
Jul 13, 2017 4.680 4.680 4.637 4.659 9,744,822 -0.02(-0.37%)
Jul 12, 2017 4.635 4.688 4.629 4.676 11,895,375 +0.06(+1.30%)
Jul 11, 2017 4.641 4.641 4.557 4.617 16,958,380 -0.02(-0.40%)
Jul 10, 2017 4.653 4.680 4.629 4.635 13,260,101 -0.01(-0.14%)
Jul 07, 2017 4.653 4.678 4.627 4.642 15,322,030 -0.01(-0.26%)
Jul 06, 2017 4.741 4.750 4.624 4.654 21,873,524 -0.11(-2.29%)
Jul 05, 2017 4.723 4.798 4.712 4.762 16,954,760 +0.06(+1.34%)
Jul 03, 2017 4.696 4.709 4.665 4.699 6,642,552 +0.02(+0.49%)
Jun 30, 2017 4.673 4.708 4.650 4.676 15,538,265 +0.03(+0.66%)
Jun 29, 2017 4.609 4.651 4.592 4.646 16,907,338 +0.00(+0.07%)
Jun 28, 2017 4.685 4.699 4.636 4.643 15,913,188 -0.04(-0.81%)
Jun 27, 2017 4.736 4.764 4.639 4.681 16,468,868 -0.08(-1.71%)
Jun 26, 2017 4.773 4.777 4.731 4.762 8,027,382 -0.00(-0.05%)
Jun 23, 2017 4.774 4.812 4.756 4.765 15,820,759 -0.01(-0.11%)
Jun 22, 2017 4.773 4.805 4.750 4.770 13,734,646 -0.02(-0.36%)
Jun 21, 2017 4.835 4.835 4.772 4.787 9,498,357 -0.05(-0.99%)
Jun 20, 2017 4.877 4.885 4.777 4.835 6,957,049 -0.03(-0.65%)
Jun 19, 2017 4.849 4.893 4.834 4.867 6,860,358 +0.02(+0.47%)
Jun 16, 2017 4.834 4.861 4.815 4.844 13,644,506 +0.01(+0.16%)
Jun 15, 2017 4.815 4.897 4.815 4.836 9,371,334 -0.01(-0.11%)
Jun 14, 2017 4.868 4.871 4.830 4.842 4,251,588 +0.02(+0.38%)
Jun 13, 2017 4.801 4.827 4.782 4.823 5,666,613 +0.02(+0.39%)
Jun 12, 2017 4.823 4.842 4.787 4.805 9,336,821 -0.02(-0.47%)
Jun 09, 2017 4.790 4.849 4.768 4.828 8,458,144 +0.03(+0.61%)
Jun 08, 2017 4.816 4.730 4.798 8,587,308 -0.01(-0.29%)
Jun 07, 2017 4.803 4.855 4.782 4.812 9,749,361 +0.02(+0.32%)
Jun 06, 2017 4.803 4.856 4.765 4.797 12,958,513 +0.00(+0.09%)
Jun 05, 2017 4.733 4.818 4.706 4.793 7,863,081 +0.04(+0.80%)
Jun 02, 2017 4.721 4.755 4.690 4.755 8,718,824 +0.07(+1.49%)
Jun 01, 2017 4.661 4.686 4.620 4.685 10,401,273 +0.01(+0.30%)
May 31, 2017 4.661 4.724 4.661 4.671 12,868,144 +0.00(+0.00%)
May 30, 2017 4.704 4.719 4.666 4.671 18,706,446 -0.03(-0.60%)
May 26, 2017 4.699 4.737 4.683 4.699 6,176,038 -0.00(-0.02%)
May 25, 2017 4.733 4.754 4.676 4.700 4,734,559 -0.01(-0.18%)
May 24, 2017 4.715 4.737 4.694 4.709 8,253,504 -0.00(-0.02%)
May 23, 2017 4.703 4.738 4.692 4.710 6,902,221 +0.01(+0.30%)
May 22, 2017 4.698 4.718 4.671 4.696 9,671,874 +0.01(+0.26%)
May 19, 2017 4.660 4.697 4.631 4.684 10,737,273 +0.03(+0.58%)
May 18, 2017 4.656 4.704 4.623 4.657 12,473,898 -0.01(-0.19%)
May 17, 2017 4.595 4.703 4.595 4.666 14,142,960 +0.06(+1.40%)
May 16, 2017 4.646 4.666 4.588 4.601 10,814,741 -0.05(-1.00%)
May 15, 2017 4.665 4.703 4.639 4.648 7,612,699 -0.02(-0.35%)
May 12, 2017 4.666 4.687 4.647 4.664 5,829,761 +0.00(+0.05%)
May 11, 2017 4.651 4.673 4.613 4.662 6,912,220 -0.02(-0.35%)
May 10, 2017 4.627 4.719 4.618 4.678 8,261,544 +0.05(+1.05%)
May 09, 2017 4.645 4.665 4.613 4.629 12,852,785 -0.02(-0.44%)
May 08, 2017 4.750 4.752 4.639 4.650 13,736,497 -0.09(-1.98%)
May 05, 2017 4.654 4.746 4.637 4.744 11,078,678 +0.09(+1.83%)
May 04, 2017 4.604 4.665 4.565 4.659 9,091,806 +0.04(+0.79%)
May 03, 2017 4.665 4.665 4.597 4.622 11,309,497 -0.03(-0.70%)
May 02, 2017 4.681 4.697 4.643 4.654 14,106,392 -0.02(-0.51%)
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.