Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arbor Realty Trust
(NY:
ABR
)
14.18
+0.42 (+3.05%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
2.614
2.643
2.580
2.581
494,708
-0.04(-1.57%)
Oct 29, 2015
2.647
2.649
2.602
2.622
149,358
-0.02(-0.94%)
Oct 28, 2015
2.631
2.647
2.585
2.647
276,609
+0.02(+0.94%)
Oct 27, 2015
2.664
2.672
2.589
2.622
272,221
-0.05(-1.85%)
Oct 26, 2015
2.672
2.688
2.664
2.672
195,076
+0.01(+0.31%)
Oct 23, 2015
2.668
2.668
2.643
2.664
114,542
-0.00(-0.15%)
Oct 22, 2015
2.684
2.684
2.651
2.668
93,391
+0.00(+0.16%)
Oct 21, 2015
2.635
2.668
2.635
2.664
181,220
+0.02(+0.62%)
Oct 20, 2015
2.643
2.647
2.622
2.647
148,213
+0.00(+0.16%)
Oct 19, 2015
2.643
2.655
2.635
2.643
71,288
+0.01(+0.31%)
Oct 16, 2015
2.639
2.664
2.635
2.635
212,062
-0.02(-0.78%)
Oct 15, 2015
2.643
2.660
2.622
2.655
138,028
+0.02(+0.78%)
Oct 14, 2015
2.622
2.668
2.622
2.635
107,101
-0.02(-0.62%)
Oct 13, 2015
2.651
2.664
2.635
2.651
185,143
-0.02(-0.77%)
Oct 12, 2015
2.668
2.676
2.655
2.672
85,625
+0.01(+0.31%)
Oct 09, 2015
2.664
2.680
2.643
2.664
142,406
-0.00(-0.15%)
Oct 08, 2015
2.655
2.684
2.647
2.668
117,697
+0.02(+0.62%)
Oct 07, 2015
2.655
2.684
2.643
2.651
202,088
-0.00(-0.16%)
Oct 06, 2015
2.664
2.676
2.614
2.655
153,015
-0.02(-0.62%)
Oct 05, 2015
2.618
2.684
2.618
2.672
88,797
+0.06(+2.21%)
Oct 02, 2015
2.618
2.668
2.585
2.614
127,238
-0.03(-1.09%)
Oct 01, 2015
2.643
2.643
2.589
2.643
149,528
+0.02(+0.63%)
Sep 30, 2015
2.655
2.655
2.593
2.627
267,686
-0.01(-0.47%)
Sep 29, 2015
2.627
2.643
2.598
2.639
279,512
+0.03(+1.11%)
Sep 28, 2015
2.655
2.660
2.573
2.610
265,833
-0.03(-1.25%)
Sep 25, 2015
2.709
2.717
2.643
2.643
271,456
-0.07(-2.44%)
Sep 24, 2015
2.726
2.726
2.684
2.709
121,230
-0.02(-0.61%)
Sep 23, 2015
2.734
2.734
2.701
2.726
235,257
+0.02(+0.76%)
Sep 22, 2015
2.688
2.726
2.676
2.705
155,245
+0.01(+0.31%)
Sep 21, 2015
2.701
2.717
2.680
2.697
272,788
+0.01(+0.31%)
Sep 18, 2015
2.598
2.688
2.593
2.688
408,037
+0.07(+2.84%)
Sep 17, 2015
2.618
2.627
2.606
2.614
195,441
-0.00(-0.16%)
Sep 16, 2015
2.610
2.627
2.606
2.618
127,594
+0.02(+0.63%)
Sep 15, 2015
2.610
2.618
2.602
2.602
89,301
-0.01(-0.47%)
Sep 14, 2015
2.581
2.639
2.573
2.614
180,089
+0.05(+1.93%)
Sep 11, 2015
2.556
2.577
2.548
2.565
127,270
+0.00(+0.16%)
Sep 10, 2015
2.577
2.581
2.552
2.560
232,942
+0.00(+0.00%)
Sep 09, 2015
2.631
2.631
2.560
2.560
143,324
-0.05(-2.05%)
Sep 08, 2015
2.614
2.627
2.593
2.614
176,929
+0.02(+0.96%)
Sep 04, 2015
2.585
2.589
2.589
2.589
99,522
-0.02(-0.95%)
Sep 03, 2015
2.618
2.627
2.606
2.614
132,815
+0.01(+0.48%)
Sep 02, 2015
2.627
2.643
2.598
2.602
286,389
-0.00(-0.16%)
Sep 01, 2015
2.639
2.647
2.602
2.606
247,425
-0.03(-1.25%)
Aug 31, 2015
2.614
2.651
2.598
2.639
211,278
+0.04(+1.59%)
Aug 28, 2015
2.602
2.631
2.585
2.598
320,404
-0.00(-0.16%)
Aug 27, 2015
2.614
2.664
2.581
2.602
559,039
+0.01(+0.48%)
Aug 26, 2015
2.581
2.593
2.544
2.589
177,607
+0.05(+2.12%)
Aug 25, 2015
2.519
2.602
2.519
2.536
624,472
+0.04(+1.66%)
Aug 24, 2015
2.614
2.644
2.490
2.494
699,962
-0.19(-7.08%)
Aug 21, 2015
2.684
2.691
2.643
2.684
476,412
-0.01(-0.31%)
Aug 20, 2015
2.713
2.718
2.672
2.693
235,584
-0.03(-1.21%)
Aug 19, 2015
2.709
2.735
2.697
2.726
217,992
+0.02(+0.92%)
Aug 18, 2015
2.721
2.730
2.697
2.701
129,325
-0.03(-1.06%)
Aug 17, 2015
2.709
2.750
2.701
2.730
127,756
+0.02(+0.76%)
Aug 14, 2015
2.697
2.717
2.680
2.709
81,562
+0.00(+0.00%)
Aug 13, 2015
2.668
2.713
2.643
2.709
328,135
+0.02(+0.92%)
Aug 12, 2015
2.651
2.701
2.635
2.684
486,543
+0.03(+1.25%)
Aug 11, 2015
2.651
2.659
2.635
2.651
364,855
+0.00(+0.15%)
Aug 10, 2015
2.647
2.663
2.643
2.647
428,094
+0.01(+0.31%)
Aug 07, 2015
2.631
2.647
2.615
2.639
289,160
+0.00(+0.15%)
Aug 06, 2015
2.684
2.684
2.635
2.635
543,564
-0.06(-2.10%)
Aug 05, 2015
2.744
2.744
2.680
2.692
346,336
-0.03(-1.19%)
Aug 04, 2015
2.760
2.760
2.700
2.724
306,450
-0.03(-1.03%)
Aug 03, 2015
2.752
2.764
2.724
2.752
337,046
-0.01(-0.29%)
Jul 31, 2015
2.724
2.797
2.692
2.760
446,667
+0.04(+1.33%)
Jul 30, 2015
2.704
2.724
2.692
2.724
317,323
+0.02(+0.75%)
Jul 29, 2015
2.671
2.708
2.655
2.704
337,658
+0.03(+1.21%)
Jul 28, 2015
2.700
2.716
2.667
2.671
561,341
-0.02(-0.60%)
Jul 27, 2015
2.700
2.712
2.675
2.688
521,499
-0.01(-0.45%)
Jul 24, 2015
2.716
2.716
2.688
2.700
260,606
-0.02(-0.74%)
Jul 23, 2015
2.744
2.744
2.692
2.720
337,460
-0.03(-1.17%)
Jul 22, 2015
2.764
2.764
2.712
2.752
285,198
-0.00(-0.15%)
Jul 21, 2015
2.760
2.764
2.732
2.756
389,650
-0.02(-0.73%)
Jul 20, 2015
2.776
2.784
2.748
2.776
431,772
+0.00(+0.15%)
Jul 17, 2015
2.744
2.772
2.744
2.772
204,089
+0.02(+0.59%)
Jul 16, 2015
2.793
2.793
2.748
2.756
167,377
-0.04(-1.44%)
Jul 15, 2015
2.784
2.797
2.769
2.797
132,736
+0.01(+0.29%)
Jul 14, 2015
2.776
2.801
2.764
2.788
416,234
+0.02(+0.58%)
Jul 13, 2015
2.732
2.772
2.732
2.772
272,703
+0.06(+2.38%)
Jul 10, 2015
2.700
2.724
2.692
2.708
355,899
+0.01(+0.30%)
Jul 09, 2015
2.716
2.728
2.684
2.700
316,166
-0.02(-0.59%)
Jul 08, 2015
2.732
2.760
2.712
2.716
249,073
-0.03(-1.17%)
Jul 07, 2015
2.716
2.760
2.708
2.748
237,312
+0.03(+1.19%)
Jul 06, 2015
2.704
2.720
2.684
2.716
214,383
+0.02(+0.75%)
Jul 02, 2015
2.716
2.696
2.696
2.696
225,502
-0.03(-1.18%)
Jul 01, 2015
2.720
2.744
2.712
2.728
345,345
+0.00(+0.00%)
Jun 30, 2015
2.663
2.730
2.655
2.728
415,600
+0.06(+2.27%)
Jun 29, 2015
2.736
2.740
2.651
2.667
680,387
-0.08(-3.08%)
Jun 26, 2015
2.740
2.756
2.724
2.752
495,401
+0.00(+0.15%)
Jun 25, 2015
2.764
2.768
2.748
2.748
515,839
-0.01(-0.29%)
Jun 24, 2015
2.793
2.793
2.748
2.756
244,575
-0.02(-0.87%)
Jun 23, 2015
2.776
2.793
2.764
2.780
329,302
+0.00(+0.15%)
Jun 22, 2015
2.764
2.797
2.764
2.776
458,720
-0.00(-0.15%)
Jun 19, 2015
2.805
2.817
2.760
2.780
464,212
-0.03(-1.01%)
Jun 18, 2015
2.772
2.813
2.764
2.809
283,347
+0.02(+0.87%)
Jun 17, 2015
2.793
2.793
2.756
2.784
275,724
-0.01(-0.29%)
Jun 16, 2015
2.825
2.825
2.788
2.793
254,537
-0.02(-0.86%)
Jun 15, 2015
2.837
2.841
2.813
2.817
566,245
-0.01(-0.29%)
Jun 12, 2015
2.813
2.829
2.776
2.825
864,032
+0.01(+0.43%)
Jun 11, 2015
2.788
2.825
2.784
2.813
369,035
+0.05(+1.75%)
Jun 10, 2015
2.768
2.788
2.756
2.764
453,118
-0.00(-0.15%)
Jun 09, 2015
2.776
2.776
2.764
2.768
517,790
-0.01(-0.29%)
Jun 08, 2015
2.788
2.797
2.768
2.776
322,698
-0.03(-1.01%)
Jun 05, 2015
2.801
2.821
2.801
2.805
455,286
+0.00(+0.14%)
Jun 04, 2015
2.821
2.849
2.801
2.801
402,365
-0.03(-1.14%)
Jun 03, 2015
2.845
2.853
2.825
2.833
425,911
-0.03(-0.99%)
Jun 02, 2015
2.869
2.869
2.849
2.861
688,185
+0.00(+0.00%)
Jun 01, 2015
2.885
2.889
2.857
2.861
555,449
+0.00(+0.00%)
May 29, 2015
2.893
2.910
2.861
2.861
445,911
-0.03(-1.12%)
May 28, 2015
2.901
2.910
2.881
2.893
650,717
+0.00(+0.00%)
May 27, 2015
2.861
2.897
2.845
2.893
1,099,439
+0.04(+1.56%)
May 26, 2015
2.833
2.857
2.817
2.849
971,795
+0.02(+0.86%)
May 22, 2015
2.845
2.825
2.825
2.825
705,251
-0.02(-0.71%)
May 21, 2015
2.837
2.865
2.833
2.845
567,933
+0.00(+0.00%)
May 20, 2015
2.813
2.845
2.805
2.845
1,041,983
+0.03(+1.15%)
May 19, 2015
2.788
2.829
2.788
2.813
814,484
+0.02(+0.87%)
May 18, 2015
2.748
2.801
2.728
2.788
2,108,879
+0.05(+1.92%)
May 15, 2015
2.704
2.740
2.700
2.736
1,489,426
+0.04(+1.65%)
May 14, 2015
2.651
2.708
2.651
2.692
8,558,407
+0.05(+1.83%)
May 13, 2015
2.704
2.708
2.643
2.643
1,067,963
-0.02(-0.61%)
May 12, 2015
2.734
2.738
2.659
2.659
3,889,322
-0.06(-2.18%)
May 11, 2015
2.770
2.770
2.719
2.719
1,517,910
-0.04(-1.43%)
May 08, 2015
2.770
2.770
2.722
2.758
1,001,404
+0.03(+1.16%)
May 07, 2015
2.758
2.758
2.722
2.726
605,855
-0.01(-0.43%)
May 06, 2015
2.758
2.770
2.734
2.738
566,391
-0.00(-0.14%)
May 05, 2015
2.754
2.780
2.738
2.742
746,900
-0.02(-0.71%)
May 04, 2015
2.829
2.837
2.754
2.762
542,760
-0.00(-0.14%)
May 01, 2015
2.837
2.841
2.762
2.766
738,034
+0.06(+2.19%)
Apr 30, 2015
2.730
2.746
2.703
2.707
174,562
-0.02(-0.87%)
Apr 29, 2015
2.734
2.738
2.711
2.730
175,216
+0.00(+0.00%)
Apr 28, 2015
2.746
2.750
2.722
2.730
107,217
-0.01(-0.43%)
Apr 27, 2015
2.762
2.762
2.734
2.742
116,985
-0.02(-0.71%)
Apr 24, 2015
2.738
2.762
2.722
2.762
195,089
+0.02(+0.86%)
Apr 23, 2015
2.742
2.742
2.738
2.738
102,351
+0.00(+0.00%)
Apr 22, 2015
2.742
2.746
2.734
2.738
81,910
+0.00(+0.14%)
Apr 21, 2015
2.722
2.754
2.722
2.734
175,944
+0.00(+0.00%)
Apr 20, 2015
2.742
2.750
2.734
2.734
51,102
+0.00(+0.00%)
Apr 17, 2015
2.734
2.738
2.726
2.734
68,336
+0.00(+0.00%)
Apr 16, 2015
2.742
2.746
2.734
2.734
153,592
+0.00(+0.00%)
Apr 15, 2015
2.738
2.746
2.734
2.734
195,796
-0.00(-0.14%)
Apr 14, 2015
2.742
2.746
2.734
2.738
139,389
-0.00(-0.14%)
Apr 13, 2015
2.726
2.750
2.722
2.742
186,451
+0.01(+0.43%)
Apr 10, 2015
2.766
2.766
2.726
2.730
344,046
-0.03(-1.00%)
Apr 09, 2015
2.758
2.758
2.742
2.758
111,761
+0.00(+0.00%)
Apr 08, 2015
2.758
2.762
2.746
2.758
139,171
+0.01(+0.43%)
Apr 07, 2015
2.766
2.783
2.746
2.746
193,201
-0.03(-1.00%)
Apr 06, 2015
2.774
2.786
2.770
2.774
164,011
-0.01(-0.28%)
Apr 02, 2015
2.782
2.782
2.782
2.782
191,604
-0.02(-0.56%)
Apr 01, 2015
2.746
2.797
2.746
2.797
353,718
+0.04(+1.58%)
Mar 31, 2015
2.762
2.782
2.750
2.754
134,627
-0.00(-0.14%)
Mar 30, 2015
2.750
2.790
2.750
2.758
175,903
+0.00(+0.14%)
Mar 27, 2015
2.782
2.782
2.742
2.754
224,610
+0.00(+0.00%)
Mar 26, 2015
2.746
2.766
2.746
2.754
115,327
+0.01(+0.43%)
Mar 25, 2015
2.770
2.774
2.742
2.742
182,956
-0.01(-0.43%)
Mar 24, 2015
2.762
2.774
2.754
2.754
103,225
-0.00(-0.14%)
Mar 23, 2015
2.754
2.784
2.754
2.758
143,890
+0.00(+0.00%)
Mar 20, 2015
2.758
2.774
2.746
2.758
413,029
+0.00(+0.00%)
Mar 19, 2015
2.770
2.774
2.754
2.758
179,553
-0.02(-0.57%)
Mar 18, 2015
2.754
2.782
2.750
2.774
84,670
+0.02(+0.86%)
Mar 17, 2015
2.758
2.758
2.742
2.750
180,868
-0.01(-0.29%)
Mar 16, 2015
2.766
2.774
2.758
2.758
108,933
-0.01(-0.29%)
Mar 13, 2015
2.754
2.766
2.742
2.766
114,458
+0.01(+0.43%)
Mar 12, 2015
2.754
2.782
2.746
2.754
126,028
+0.00(+0.14%)
Mar 11, 2015
2.762
2.762
2.746
2.750
178,623
-0.01(-0.29%)
Mar 10, 2015
2.778
2.782
2.750
2.758
103,314
-0.01(-0.29%)
Mar 09, 2015
2.766
2.786
2.758
2.766
233,511
+0.00(+0.00%)
Mar 06, 2015
2.821
2.829
2.762
2.766
203,886
-0.08(-2.77%)
Mar 05, 2015
2.841
2.857
2.821
2.845
306,617
-0.00(-0.14%)
Mar 04, 2015
2.857
2.849
2.829
2.849
107,199
+0.00(+0.00%)
Mar 03, 2015
2.833
2.855
2.833
2.849
125,336
+0.00(+0.00%)
Mar 02, 2015
2.861
2.861
2.822
2.849
286,686
+0.02(+0.70%)
Feb 27, 2015
2.845
2.845
2.825
2.829
143,959
-0.00(-0.14%)
Feb 26, 2015
2.853
2.861
2.825
2.833
100,528
-0.01(-0.28%)
Feb 25, 2015
2.833
2.865
2.829
2.841
138,943
+0.02(+0.56%)
Feb 24, 2015
2.778
2.829
2.758
2.825
193,074
+0.05(+1.70%)
Feb 23, 2015
2.742
2.790
2.663
2.778
292,485
+0.00(+0.00%)
Feb 20, 2015
2.762
2.797
2.751
2.778
413,201
+0.01(+0.42%)
Feb 19, 2015
2.816
2.830
2.754
2.766
261,367
-0.04(-1.38%)
Feb 18, 2015
2.836
2.844
2.793
2.805
192,207
-0.01(-0.41%)
Feb 17, 2015
2.813
2.855
2.789
2.816
281,774
+0.05(+1.96%)
Feb 13, 2015
2.867
2.762
2.762
2.762
572,005
-0.10(-3.52%)
Feb 12, 2015
2.867
2.867
2.836
2.863
228,590
-0.00(-0.14%)
Feb 11, 2015
2.820
2.867
2.778
2.867
244,927
+0.04(+1.37%)
Feb 10, 2015
2.778
2.828
2.770
2.828
171,717
+0.04(+1.39%)
Feb 09, 2015
2.828
2.840
2.774
2.789
530,829
-0.04(-1.37%)
Feb 06, 2015
2.844
2.863
2.809
2.828
277,337
-0.04(-1.48%)
Feb 05, 2015
2.801
2.875
2.766
2.871
379,211
+0.09(+3.35%)
Feb 04, 2015
2.778
2.793
2.747
2.778
138,672
-0.02(-0.69%)
Feb 03, 2015
2.720
2.797
2.693
2.797
327,202
+0.09(+3.14%)
Feb 02, 2015
2.704
2.720
2.692
2.712
251,341
+0.02(+0.72%)
Jan 30, 2015
2.696
2.720
2.690
2.692
179,913
-0.02(-0.71%)
Jan 29, 2015
2.708
2.712
2.681
2.712
172,192
+0.01(+0.43%)
Jan 28, 2015
2.669
2.720
2.669
2.700
206,071
+0.02(+0.58%)
Jan 27, 2015
2.650
2.696
2.650
2.685
164,830
+0.01(+0.29%)
Jan 26, 2015
2.669
2.677
2.642
2.677
389,232
+0.03(+1.32%)
Jan 23, 2015
2.677
2.685
2.642
2.642
173,573
-0.03(-1.30%)
Jan 22, 2015
2.654
2.692
2.650
2.677
267,952
+0.03(+1.02%)
Jan 21, 2015
2.658
2.669
2.650
2.650
190,659
-0.02(-0.58%)
Jan 20, 2015
2.673
2.696
2.642
2.665
926,798
-0.02(-0.58%)
Jan 16, 2015
2.642
2.689
2.634
2.681
1,185,290
+0.03(+1.17%)
Jan 15, 2015
2.658
2.673
2.642
2.650
67,739
-0.02(-0.73%)
Jan 14, 2015
2.634
2.673
2.627
2.669
160,115
+0.03(+1.32%)
Jan 13, 2015
2.673
2.696
2.631
2.634
379,645
-0.04(-1.59%)
Jan 12, 2015
2.720
2.720
2.673
2.677
268,550
-0.02(-0.86%)
Jan 09, 2015
2.712
2.727
2.692
2.700
235,366
-0.01(-0.43%)
Jan 08, 2015
2.758
2.778
2.685
2.712
631,714
-0.05(-1.69%)
Jan 07, 2015
2.716
2.766
2.700
2.758
422,429
+0.05(+1.71%)
Jan 06, 2015
2.716
2.743
2.681
2.712
396,136
-0.00(-0.14%)
Jan 05, 2015
2.646
2.716
2.638
2.716
336,270
+0.07(+2.64%)
Jan 02, 2015
2.623
2.650
2.619
2.646
174,985
+0.02(+0.89%)
Dec 31, 2014
2.623
2.623
2.623
2.623
247,025
-0.01(-0.44%)
Dec 30, 2014
2.631
2.642
2.619
2.634
278,733
+0.02(+0.59%)
Dec 29, 2014
2.600
2.631
2.600
2.619
296,203
+0.03(+1.05%)
Dec 26, 2014
2.607
2.619
2.538
2.592
467,415
-0.01(-0.30%)
Dec 24, 2014
2.631
2.600
2.600
2.600
87,762
-0.02(-0.89%)
Dec 23, 2014
2.619
2.640
2.607
2.623
164,291
-0.01(-0.44%)
Dec 22, 2014
2.592
2.634
2.592
2.634
284,642
+0.06(+2.26%)
Dec 19, 2014
2.596
2.669
2.552
2.576
1,624,002
-0.02(-0.89%)
Dec 18, 2014
2.600
2.615
2.576
2.600
295,439
+0.01(+0.45%)
Dec 17, 2014
2.588
2.627
2.572
2.588
202,530
+0.00(+0.15%)
Dec 16, 2014
2.580
2.634
2.580
2.584
196,399
+0.00(+0.00%)
Dec 15, 2014
2.623
2.623
2.572
2.584
295,599
-0.02(-0.89%)
Dec 12, 2014
2.615
2.638
2.596
2.607
350,012
-0.02(-0.59%)
Dec 11, 2014
2.569
2.634
2.561
2.623
374,356
+0.05(+1.96%)
Dec 10, 2014
2.615
2.623
2.572
2.572
185,240
-0.04(-1.63%)
Dec 09, 2014
2.569
2.619
2.561
2.615
140,786
+0.04(+1.66%)
Dec 08, 2014
2.603
2.607
2.561
2.572
197,943
-0.04(-1.48%)
Dec 05, 2014
2.634
2.646
2.600
2.611
329,199
-0.03(-1.32%)
Dec 04, 2014
2.654
2.669
2.634
2.646
257,435
+0.01(+0.44%)
Dec 03, 2014
2.669
2.677
2.623
2.634
319,608
-0.05(-2.02%)
Dec 02, 2014
2.681
2.692
2.649
2.689
192,427
+0.01(+0.29%)
Dec 01, 2014
2.689
2.692
2.665
2.681
292,047
+0.00(+0.14%)
Nov 28, 2014
2.665
2.685
2.665
2.677
130,853
+0.00(+0.15%)
Nov 26, 2014
2.627
2.673
2.673
2.673
201,079
+0.05(+1.92%)
Nov 25, 2014
2.634
2.650
2.623
2.623
119,086
+0.01(+0.45%)
Nov 24, 2014
2.627
2.638
2.607
2.611
68,070
+0.00(+0.15%)
Nov 21, 2014
2.619
2.627
2.603
2.607
67,701
+0.00(+0.15%)
Nov 20, 2014
2.619
2.638
2.603
2.603
195,158
-0.02(-0.88%)
Nov 19, 2014
2.669
2.669
2.627
2.627
67,990
-0.02(-0.88%)
Nov 18, 2014
2.631
2.677
2.623
2.650
147,642
+0.01(+0.44%)
Nov 17, 2014
2.692
2.692
2.628
2.638
212,963
-0.04(-1.45%)
Nov 14, 2014
2.685
2.700
2.662
2.677
213,477
-0.00(-0.14%)
Nov 13, 2014
2.662
2.692
2.631
2.681
261,934
+0.02(+0.71%)
Nov 12, 2014
2.662
2.719
2.628
2.662
232,457
+0.00(+0.00%)
Nov 11, 2014
2.673
2.730
2.650
2.662
834,324
-0.01(-0.28%)
Nov 10, 2014
2.624
2.669
2.601
2.669
366,309
+0.05(+2.04%)
Nov 07, 2014
2.552
2.643
2.517
2.616
207,892
+0.10(+3.93%)
Nov 06, 2014
2.510
2.529
2.494
2.517
145,399
+0.03(+1.07%)
Nov 05, 2014
2.525
2.525
2.478
2.491
109,923
-0.02(-0.76%)
Nov 04, 2014
2.525
2.529
2.475
2.510
105,484
-0.02(-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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.