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 )

8.170 +0.100 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2022 6.586 6.586 6.276 6.286 1,289,867 -0.31(-4.69%)
Apr 28, 2022 6.566 6.636 6.406 6.596 1,074,649 +0.11(+1.69%)
Apr 27, 2022 6.656 6.700 6.486 6.486 1,066,281 -0.17(-2.55%)
Apr 26, 2022 6.695 6.800 6.636 6.656 1,887,073 -0.08(-1.19%)
Apr 25, 2022 6.656 6.765 6.546 6.735 1,245,199 +0.05(+0.75%)
Apr 22, 2022 6.905 6.925 6.675 6.685 973,453 -0.28(-4.01%)
Apr 21, 2022 7.025 7.095 6.955 6.965 2,106,635 +0.01(+0.14%)
Apr 20, 2022 6.825 7.000 6.825 6.955 881,667 +0.16(+2.35%)
Apr 19, 2022 6.785 6.855 6.715 6.795 1,250,793 +0.06(+0.89%)
Apr 18, 2022 6.865 6.925 6.656 6.735 966,213 -0.17(-2.46%)
Apr 14, 2022 6.805 6.965 6.785 6.905 1,439,502 +0.13(+1.91%)
Apr 13, 2022 6.745 6.795 6.606 6.775 3,278,794 +0.07(+1.04%)
Apr 12, 2022 6.735 6.880 6.675 6.705 886,983 -0.04(-0.59%)
Apr 11, 2022 6.925 6.965 6.695 6.745 773,206 -0.18(-2.59%)
Apr 08, 2022 6.895 6.995 6.885 6.925 989,540 -0.03(-0.43%)
Apr 07, 2022 7.055 7.105 6.905 6.955 1,285,307 -0.14(-1.97%)
Apr 06, 2022 7.035 7.144 6.985 7.095 1,043,079 +0.00(+0.00%)
Apr 05, 2022 7.125 7.259 7.065 7.095 930,700 -0.07(-0.97%)
Apr 04, 2022 7.334 7.344 7.144 7.164 1,394,964 -0.21(-2.84%)
Apr 01, 2022 7.344 7.384 7.274 7.374 554,764 +0.07(+0.96%)
Mar 31, 2022 7.444 7.554 7.274 7.304 1,033,487 -0.11(-1.48%)
Mar 30, 2022 7.464 7.464 7.304 7.414 988,011 -0.08(-1.07%)
Mar 29, 2022 7.504 7.554 7.459 7.494 1,020,281 +0.10(+1.35%)
Mar 28, 2022 7.394 7.414 7.304 7.394 1,125,709 +0.00(+0.00%)
Mar 25, 2022 7.334 7.424 7.289 7.394 864,491 +0.08(+1.09%)
Mar 24, 2022 7.334 7.364 7.219 7.314 1,008,835 -0.01(-0.14%)
Mar 23, 2022 7.454 7.464 7.299 7.324 1,339,881 -0.19(-2.52%)
Mar 22, 2022 7.514 7.574 7.414 7.514 1,605,446 +0.04(+0.53%)
Mar 21, 2022 7.384 7.479 7.324 7.474 2,102,311 +0.05(+0.67%)
Mar 18, 2022 7.564 7.633 7.384 7.424 2,627,486 -0.10(-1.33%)
Mar 17, 2022 7.224 7.551 7.224 7.524 1,849,292 +0.16(+2.17%)
Mar 16, 2022 7.334 7.394 7.194 7.364 1,665,627 +0.11(+1.51%)
Mar 15, 2022 7.065 7.254 7.025 7.254 2,197,918 +0.28(+4.01%)
Mar 14, 2022 7.095 7.105 6.915 6.975 811,144 -0.06(-0.85%)
Mar 11, 2022 7.244 7.304 6.995 7.035 506,149 -0.15(-2.08%)
Mar 10, 2022 7.045 7.194 7.015 7.184 1,471,259 -0.02(-0.28%)
Mar 09, 2022 7.264 7.389 7.204 7.204 977,767 +0.09(+1.26%)
Mar 08, 2022 7.105 7.264 7.060 7.115 854,780 +0.00(+0.00%)
Mar 07, 2022 7.274 7.359 7.115 7.115 1,003,571 -0.19(-2.60%)
Mar 04, 2022 7.134 7.324 7.095 7.304 994,699 +0.03(+0.41%)
Mar 03, 2022 7.354 7.374 7.154 7.274 767,813 -0.03(-0.41%)
Mar 02, 2022 7.035 7.474 7.035 7.304 2,017,929 +0.34(+4.87%)
Mar 01, 2022 7.115 7.174 6.865 6.965 1,361,213 -0.16(-2.24%)
Feb 28, 2022 7.125 7.259 7.040 7.125 1,565,617 -0.14(-1.92%)
Feb 25, 2022 6.975 7.264 6.970 7.264 1,481,772 +0.30(+4.30%)
Feb 24, 2022 6.586 7.005 6.526 6.965 2,003,706 +0.20(+2.95%)
Feb 23, 2022 6.985 7.040 6.755 6.765 1,767,069 -0.16(-2.31%)
Feb 22, 2022 6.935 7.050 6.850 6.925 2,543,388 -0.04(-0.57%)
Feb 18, 2022 6.965 0 -0.07(-0.99%)
Feb 17, 2022 6.975 7.115 6.945 7.035 1,149,079 -0.02(-0.28%)
Feb 16, 2022 6.915 7.060 6.875 7.055 1,255,230 +0.19(+2.76%)
Feb 15, 2022 6.695 6.885 6.690 6.865 1,630,652 +0.25(+3.77%)
Feb 14, 2022 6.825 6.835 6.556 6.616 1,419,904 -0.18(-2.64%)
Feb 11, 2022 6.785 6.915 6.675 6.795 3,035,426 +0.05(+0.74%)
Feb 10, 2022 6.675 6.920 6.606 6.745 3,063,832 -0.07(-1.02%)
Feb 09, 2022 6.656 6.845 6.646 6.815 1,963,145 +0.24(+3.64%)
Feb 08, 2022 6.616 6.680 6.536 6.576 1,937,337 -0.05(-0.75%)
Feb 07, 2022 6.755 6.800 6.586 6.626 1,586,812 -0.15(-2.21%)
Feb 04, 2022 6.715 6.845 6.690 6.775 1,342,527 -0.03(-0.44%)
Feb 03, 2022 6.925 6.805 6.805 1,229,577 -0.14(-2.01%)
Feb 02, 2022 6.785 6.955 6.775 6.945 2,432,043 +0.17(+2.50%)
Feb 01, 2022 6.985 7.025 6.705 6.775 2,091,048 -0.24(-3.41%)
Jan 31, 2022 6.775 7.020 7.015 1,634,637 +0.20(+2.93%)
Jan 28, 2022 6.556 6.805 6.476 6.815 1,965,764 +0.26(+3.96%)
Jan 27, 2022 6.835 6.915 6.546 6.556 1,396,409 -0.20(-2.95%)
Jan 26, 2022 6.875 7.005 6.675 6.755 1,540,510 -0.02(-0.29%)
Jan 25, 2022 6.536 6.845 6.526 6.775 1,981,303 +0.09(+1.34%)
Jan 24, 2022 6.715 6.715 6.396 6.685 2,519,806 -0.14(-2.05%)
Jan 21, 2022 6.845 6.965 6.785 6.825 2,543,428 -0.04(-0.58%)
Jan 20, 2022 7.075 7.139 6.865 6.865 1,624,840 -0.19(-2.69%)
Jan 19, 2022 7.214 7.274 7.055 7.055 1,200,050 -0.15(-2.08%)
Jan 18, 2022 7.204 7.299 7.110 7.204 1,280,216 -0.05(-0.69%)
Jan 14, 2022 7.254 0 +0.06(+0.83%)
Jan 13, 2022 7.204 7.384 7.184 7.194 1,016,058 +0.00(+0.00%)
Jan 12, 2022 7.304 7.344 7.184 7.194 1,045,011 -0.07(-0.96%)
Jan 11, 2022 7.134 7.264 7.045 7.264 1,876,038 +0.10(+1.39%)
Jan 10, 2022 7.184 7.204 7.065 7.164 1,939,234 -0.09(-1.24%)
Jan 07, 2022 7.324 7.354 7.125 7.254 2,328,999 -0.02(-0.27%)
Jan 06, 2022 7.374 7.414 7.264 7.274 2,491,667 -0.18(-2.41%)
Jan 05, 2022 7.693 7.693 7.424 7.454 1,475,820 -0.24(-3.11%)
Jan 04, 2022 7.773 7.893 7.668 7.693 1,578,583 -0.05(-0.64%)
Jan 03, 2022 7.743 7.868 7.643 7.743 1,355,602 +0.04(+0.52%)
Dec 31, 2021 7.683 7.783 7.683 7.703 1,041,699 +0.00(+0.00%)
Dec 30, 2021 7.703 7.783 7.693 7.703 907,444 -0.02(-0.26%)
Dec 29, 2021 7.703 7.753 7.598 7.723 918,939 +0.04(+0.52%)
Dec 28, 2021 7.683 7.763 7.658 7.683 566,881 -0.05(-0.65%)
Dec 27, 2021 7.693 7.733 7.613 7.733 737,202 +0.03(+0.39%)
Dec 23, 2021 7.703 7.713 7.574 7.703 1,265,330 +0.03(+0.39%)
Dec 22, 2021 7.623 7.673 7.564 7.673 862,401 +0.04(+0.52%)
Dec 21, 2021 7.444 7.638 7.434 7.633 1,463,911 +0.25(+3.38%)
Dec 20, 2021 7.364 7.394 7.174 7.384 1,547,691 -0.11(-1.46%)
Dec 17, 2021 7.484 7.633 7.459 7.494 1,221,729 -0.08(-1.05%)
Dec 16, 2021 7.743 7.788 7.474 7.574 917,506 -0.13(-1.68%)
Dec 15, 2021 7.514 7.713 7.494 7.703 1,515,389 +0.17(+2.25%)
Dec 14, 2021 7.783 7.793 7.489 7.534 1,443,602 -0.26(-3.33%)
Dec 13, 2021 7.753 7.873 7.703 7.793 1,444,859 -0.02(-0.26%)
Dec 10, 2021 7.983 7.983 7.773 7.813 2,393,325 -0.10(-1.26%)
Dec 09, 2021 7.963 8.013 7.853 7.913 1,691,016 -0.14(-1.73%)
Dec 08, 2021 7.803 8.067 7.768 8.052 1,365,941 +0.26(+3.33%)
Dec 07, 2021 7.793 7.863 7.733 7.793 1,470,183 +0.10(+1.30%)
Dec 06, 2021 7.584 7.783 7.584 7.693 2,268,869 +0.22(+2.94%)
Dec 03, 2021 7.564 7.608 7.384 7.474 2,332,607 -0.10(-1.32%)
Dec 02, 2021 7.254 7.613 7.204 7.574 1,586,728 +0.37(+5.12%)
Dec 01, 2021 7.524 7.653 7.204 7.204 3,290,906 -0.19(-2.56%)
Nov 30, 2021 7.464 7.569 7.364 7.394 2,511,088 -0.21(-2.76%)
Nov 29, 2021 7.743 7.783 7.489 7.603 2,215,922 +0.02(+0.26%)
Nov 26, 2021 7.793 7.793 7.469 7.584 1,864,657 -0.43(-5.35%)
Nov 24, 2021 7.893 8.048 7.843 8.013 979,841 +0.12(+1.52%)
Nov 23, 2021 7.873 7.938 7.823 7.893 1,656,029 +0.05(+0.64%)
Nov 22, 2021 7.803 8.023 7.763 7.843 1,336,626 +0.06(+0.77%)
Nov 19, 2021 7.903 7.973 7.738 7.783 1,874,048 -0.19(-2.38%)
Nov 18, 2021 7.983 7.988 7.933 7.973 846,397 +0.00(+0.00%)
Nov 17, 2021 7.973 8.013 7.693 7.973 1,396,428 -0.02(-0.25%)
Nov 16, 2021 8.112 8.142 7.933 7.993 1,202,171 -0.13(-1.60%)
Nov 15, 2021 8.003 8.132 7.913 8.122 1,182,105 +0.12(+1.50%)
Nov 12, 2021 8.023 8.048 7.928 8.003 839,423 -0.01(-0.12%)
Nov 11, 2021 7.903 8.033 7.813 8.013 1,090,480 +0.15(+1.90%)
Nov 10, 2021 7.933 7.863 1,254,592 -0.15(-1.87%)
Nov 09, 2021 7.933 8.013 7.883 8.013 1,258,186 +0.12(+1.52%)
Nov 08, 2021 7.923 7.978 7.833 7.893 3,916,097 +0.03(+0.38%)
Nov 05, 2021 7.883 8.082 7.813 7.863 3,563,464 +0.08(+1.03%)
Nov 04, 2021 7.893 7.983 7.693 7.783 871,186 -0.11(-1.39%)
Nov 03, 2021 7.673 7.953 7.633 7.893 1,507,421 +0.22(+2.86%)
Nov 02, 2021 7.663 7.833 7.653 7.673 2,297,469 +0.04(+0.52%)
Nov 01, 2021 7.623 7.673 7.334 7.633 2,736,410 +0.07(+0.92%)
Oct 29, 2021 7.703 7.863 7.564 7.564 2,269,458 -0.17(-2.19%)
Oct 28, 2021 7.524 7.743 7.514 7.733 2,376,295 +0.22(+2.92%)
Oct 27, 2021 7.504 7.613 7.474 7.514 2,241,226 +0.01(+0.13%)
Oct 26, 2021 7.364 7.534 7.504 1,767,082 +0.16(+2.17%)
Oct 25, 2021 7.424 7.440 7.338 7.344 1,470,038 -0.08(-1.08%)
Oct 22, 2021 7.384 7.554 7.374 7.424 1,549,249 +0.04(+0.54%)
Oct 21, 2021 7.404 7.504 7.359 7.384 972,808 -0.03(-0.40%)
Oct 20, 2021 7.304 7.424 7.244 7.414 639,060 +0.10(+1.36%)
Oct 19, 2021 7.444 7.444 7.314 7.314 621,915 -0.10(-1.35%)
Oct 18, 2021 7.394 7.499 7.319 7.414 864,670 -0.02(-0.27%)
Oct 15, 2021 7.584 7.653 7.414 7.434 1,007,749 -0.06(-0.80%)
Oct 14, 2021 7.334 7.504 7.274 7.494 1,513,872 +0.17(+2.32%)
Oct 13, 2021 7.304 7.344 7.219 7.324 970,712 +0.04(+0.55%)
Oct 12, 2021 7.204 7.324 7.174 7.284 690,767 +0.12(+1.67%)
Oct 11, 2021 7.134 7.169 7.045 7.164 375,738 +0.04(+0.56%)
Oct 08, 2021 7.184 7.244 7.115 7.125 383,522 -0.05(-0.70%)
Oct 07, 2021 7.154 7.244 7.105 7.174 838,147 +0.04(+0.56%)
Oct 06, 2021 6.985 7.174 6.825 7.134 838,253 +0.07(+0.99%)
Oct 05, 2021 7.234 7.234 7.055 7.065 1,108,350 -0.17(-2.34%)
Oct 04, 2021 7.115 7.329 7.115 7.234 2,233,804 +0.02(+0.28%)
Oct 01, 2021 6.975 7.314 6.975 7.214 1,601,743 +0.38(+5.55%)
Sep 30, 2021 7.095 7.105 6.825 6.835 1,397,973 -0.20(-2.84%)
Sep 29, 2021 6.965 7.125 6.945 7.035 906,357 +0.11(+1.58%)
Sep 28, 2021 6.815 6.965 6.745 6.925 1,200,125 +0.10(+1.46%)
Sep 27, 2021 6.875 7.005 6.825 6.825 1,204,381 -0.01(-0.15%)
Sep 24, 2021 6.905 6.965 6.835 6.835 537,034 -0.13(-1.86%)
Sep 23, 2021 6.885 7.020 6.865 6.965 880,648 +0.11(+1.60%)
Sep 22, 2021 6.795 6.945 6.795 6.855 851,633 +0.12(+1.78%)
Sep 21, 2021 6.745 6.850 6.745 6.735 1,065,335 +0.00(+0.00%)
Sep 20, 2021 6.646 6.775 6.516 6.735 1,428,336 +0.04(+0.60%)
Sep 17, 2021 6.895 6.945 6.695 6.695 4,668,882 -0.19(-2.75%)
Sep 16, 2021 6.865 6.975 6.765 6.885 1,000,430 +0.03(+0.44%)
Sep 15, 2021 6.835 6.905 6.770 6.855 868,308 +0.02(+0.29%)
Sep 14, 2021 6.855 6.890 6.740 6.835 1,038,525 -0.02(-0.29%)
Sep 13, 2021 6.875 6.940 6.750 6.855 1,289,324 +0.02(+0.29%)
Sep 10, 2021 6.995 6.995 6.785 6.835 1,830,271 -0.17(-2.42%)
Sep 09, 2021 7.134 7.139 7.005 7.005 923,332 -0.20(-2.77%)
Sep 08, 2021 7.134 7.319 7.100 7.204 1,265,690 +0.04(+0.56%)
Sep 07, 2021 7.294 7.394 7.144 7.164 1,630,233 -0.23(-3.10%)
Sep 03, 2021 7.384 7.394 7.254 7.394 1,122,978 +0.04(+0.54%)
Sep 02, 2021 7.284 7.364 7.224 7.354 1,048,412 +0.08(+1.10%)
Sep 01, 2021 7.164 7.334 7.085 7.274 1,901,273 +0.11(+1.53%)
Aug 31, 2021 7.134 7.284 7.085 7.164 2,423,241 +0.06(+0.84%)
Aug 30, 2021 7.075 7.115 7.015 7.105 1,149,694 +0.04(+0.57%)
Aug 27, 2021 6.875 7.115 6.865 7.065 1,202,923 +0.21(+3.06%)
Aug 26, 2021 6.745 6.865 6.705 6.855 1,110,762 +0.03(+0.44%)
Aug 25, 2021 6.765 6.905 6.666 6.825 1,606,477 +0.06(+0.88%)
Aug 24, 2021 6.636 6.800 6.566 6.765 3,343,530 +0.25(+3.83%)
Aug 23, 2021 6.586 6.656 6.486 6.516 1,150,667 -0.05(-0.76%)
Aug 20, 2021 6.446 6.616 6.311 6.566 1,243,309 +0.14(+2.17%)
Aug 19, 2021 6.456 6.636 6.386 6.426 1,519,774 -0.12(-1.83%)
Aug 18, 2021 6.421 6.641 6.336 6.546 1,533,026 +0.07(+1.08%)
Aug 17, 2021 6.496 6.526 6.246 6.476 2,003,283 -0.10(-1.52%)
Aug 16, 2021 6.586 6.745 6.506 6.576 1,388,810 -0.22(-3.23%)
Aug 13, 2021 6.685 6.795 6.611 6.795 992,059 +0.12(+1.79%)
Aug 12, 2021 6.715 6.725 6.587 6.675 1,113,892 +0.00(+0.00%)
Aug 11, 2021 6.596 6.722 6.536 6.675 927,825 +0.08(+1.21%)
Aug 10, 2021 6.725 6.755 6.596 6.596 889,756 -0.13(-1.93%)
Aug 09, 2021 6.815 6.835 6.705 6.725 723,104 -0.14(-2.03%)
Aug 06, 2021 6.895 6.945 6.820 6.865 846,248 +0.01(+0.15%)
Aug 05, 2021 6.705 6.865 6.700 6.855 884,271 +0.20(+3.00%)
Aug 04, 2021 6.715 6.805 6.646 6.656 955,713 -0.12(-1.77%)
Aug 03, 2021 6.925 6.925 6.685 6.775 1,134,121 -0.17(-2.44%)
Aug 02, 2021 6.995 7.204 6.895 6.945 1,739,897 +0.00(+0.00%)
Jul 30, 2021 6.915 7.050 6.855 6.945 1,682,135 +0.06(+0.87%)
Jul 29, 2021 6.815 6.985 6.785 6.885 1,074,593 +0.02(+0.29%)
Jul 28, 2021 6.915 6.985 6.815 6.865 1,354,565 -0.02(-0.29%)
Jul 27, 2021 6.685 6.927 6.641 6.885 1,308,297 +0.16(+2.37%)
Jul 26, 2021 6.695 6.765 6.611 6.725 1,072,463 +0.03(+0.45%)
Jul 23, 2021 6.725 6.750 6.606 6.695 1,231,489 +0.07(+1.05%)
Jul 22, 2021 6.865 6.885 6.586 6.626 1,982,711 -0.24(-3.49%)
Jul 21, 2021 6.855 7.005 6.845 6.865 1,732,663 +0.04(+0.58%)
Jul 20, 2021 6.546 6.925 6.536 6.825 2,211,901 +0.30(+4.59%)
Jul 19, 2021 6.875 6.895 6.461 6.526 3,094,949 -0.51(-7.23%)
Jul 16, 2021 7.184 7.184 7.035 7.035 1,786,025 -0.05(-0.70%)
Jul 15, 2021 7.125 7.174 7.025 7.085 5,242,679 -0.05(-0.70%)
Jul 14, 2021 7.055 7.174 7.040 7.134 956,866 +0.09(+1.27%)
Jul 13, 2021 7.244 7.244 6.945 7.045 1,776,701 -0.23(-3.15%)
Jul 12, 2021 7.095 7.274 7.055 7.274 1,839,493 +0.10(+1.39%)
Jul 09, 2021 7.025 7.194 6.984 7.174 1,579,920 +0.26(+3.75%)
Jul 08, 2021 6.865 7.015 6.775 6.915 1,599,626 -0.03(-0.43%)
Jul 07, 2021 6.965 7.020 6.885 6.945 1,457,804 -0.05(-0.71%)
Jul 06, 2021 6.805 7.025 6.725 6.995 2,698,581 +0.19(+2.79%)
Jul 02, 2021 6.795 6.865 6.705 6.805 1,779,908 +0.04(+0.59%)
Jul 01, 2021 6.705 6.910 6.685 6.765 2,951,929 +0.07(+1.04%)
Jun 30, 2021 6.675 6.775 6.591 6.695 4,337,812 +0.02(+0.30%)
Jun 29, 2021 6.845 6.860 6.666 6.675 4,710,223 -0.24(-3.46%)
Jun 28, 2021 7.294 7.299 6.745 6.915 6,138,517 -0.43(-5.84%)
Jun 25, 2021 7.404 7.454 7.329 7.344 22,191,236 -0.07(-0.94%)
Jun 24, 2021 7.404 7.414 7.294 7.414 2,551,116 +0.03(+0.41%)
Jun 23, 2021 7.424 7.474 7.364 7.384 1,866,616 +0.00(+0.00%)
Jun 22, 2021 7.464 7.484 7.344 7.384 1,833,570 -0.08(-1.07%)
Jun 21, 2021 7.284 7.534 7.264 7.464 1,869,763 +0.24(+3.31%)
Jun 18, 2021 7.284 7.429 7.209 7.224 2,827,752 -0.14(-1.90%)
Jun 17, 2021 7.534 7.564 7.294 7.364 3,540,714 -0.17(-2.25%)
Jun 16, 2021 7.544 7.668 7.494 7.534 1,772,102 -0.01(-0.13%)
Jun 15, 2021 7.683 7.723 7.534 7.544 1,289,646 -0.13(-1.69%)
Jun 14, 2021 7.643 7.701 7.593 7.673 1,765,840 +0.01(+0.13%)
Jun 11, 2021 7.603 7.683 7.534 7.663 1,630,667 +0.07(+0.92%)
Jun 10, 2021 7.663 7.703 7.554 7.593 2,641,802 +0.01(+0.13%)
Jun 09, 2021 7.454 7.603 7.434 7.584 2,491,460 +0.18(+2.43%)
Jun 08, 2021 7.294 7.539 7.294 7.404 2,447,431 +0.14(+1.92%)
Jun 07, 2021 7.174 7.354 7.154 7.264 1,932,025 +0.13(+1.82%)
Jun 04, 2021 7.134 7.174 7.045 7.134 1,489,789 +0.04(+0.56%)
Jun 03, 2021 7.174 7.184 7.055 7.095 2,373,259 -0.09(-1.25%)
Jun 02, 2021 7.174 7.254 7.120 7.184 3,354,437 +0.03(+0.42%)
Jun 01, 2021 7.035 7.169 7.000 7.154 3,853,539 +0.12(+1.70%)
May 28, 2021 6.985 7.055 6.885 7.035 1,778,494 +0.05(+0.71%)
May 27, 2021 6.995 7.035 6.945 6.985 2,150,338 +0.00(+0.00%)
May 26, 2021 6.995 7.100 6.985 6.985 1,788,247 +0.00(+0.00%)
May 25, 2021 7.015 7.025 6.945 6.985 2,691,036 -0.02(-0.28%)
May 24, 2021 6.845 7.035 6.795 7.005 2,621,810 +0.18(+2.63%)
May 21, 2021 6.805 6.915 6.785 6.825 2,135,096 +0.05(+0.74%)
May 20, 2021 6.596 6.785 6.576 6.775 2,252,504 +0.17(+2.57%)
May 19, 2021 6.566 6.636 6.376 6.606 4,412,550 -0.06(-0.90%)
May 18, 2021 6.636 6.695 6.446 6.666 3,124,635 +0.00(+0.00%)
May 17, 2021 6.715 6.725 6.546 6.666 2,453,447 -0.06(-0.89%)
May 14, 2021 6.705 6.735 6.606 6.725 3,652,467 +0.05(+0.75%)
May 13, 2021 6.556 6.745 6.556 6.675 4,315,971 +0.13(+1.98%)
May 12, 2021 6.735 6.745 6.526 6.546 2,389,093 -0.20(-2.96%)
May 11, 2021 6.815 6.855 6.606 6.745 2,022,702 -0.16(-2.31%)
May 10, 2021 6.985 6.995 6.885 6.905 2,443,614 -0.05(-0.72%)
May 07, 2021 6.895 6.955 6.845 6.955 1,516,430 +0.08(+1.16%)
May 06, 2021 6.636 6.885 6.626 6.875 2,453,328 +0.27(+4.08%)
May 05, 2021 6.695 6.895 6.586 6.606 4,184,353 -0.28(-4.06%)
May 04, 2021 6.865 6.905 6.745 6.885 3,093,500 +0.05(+0.73%)
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.