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

Armour Residential R (NY: ARR )

19.02 +0.19 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 8.423 8.423 8.423 0 -0.08(-0.91%)
Dec 29, 2016 8.419 8.535 8.399 8.500 1,189,097 +0.08(+0.97%)
Dec 28, 2016 8.415 8.539 8.271 8.419 1,570,279 +0.03(+0.32%)
Dec 27, 2016 8.477 8.497 8.353 8.392 975,033 -0.07(-0.78%)
Dec 23, 2016 8.458 8.458 8.458 0 -0.01(-0.09%)
Dec 22, 2016 8.349 8.500 8.314 8.465 1,489,622 +0.15(+1.82%)
Dec 21, 2016 8.264 8.361 8.205 8.314 1,292,964 +0.08(+0.94%)
Dec 20, 2016 8.314 8.361 8.213 8.236 1,318,736 -0.08(-0.93%)
Dec 19, 2016 8.023 8.322 7.980 8.314 2,276,863 +0.35(+4.39%)
Dec 16, 2016 7.953 8.100 7.906 7.965 2,616,822 +0.07(+0.84%)
Dec 15, 2016 8.275 8.318 7.879 7.898 3,347,662 -0.42(-5.09%)
Dec 14, 2016 8.442 8.516 8.312 8.322 1,948,214 -0.08(-0.97%)
Dec 13, 2016 8.741 8.776 8.372 8.403 2,884,082 -0.35(-4.04%)
Dec 12, 2016 8.730 8.787 8.664 8.757 1,501,035 +0.02(+0.22%)
Dec 09, 2016 8.661 8.772 8.661 8.737 1,565,072 +0.08(+0.93%)
Dec 08, 2016 8.691 8.753 8.637 8.657 1,759,569 -0.03(-0.40%)
Dec 07, 2016 8.653 8.761 8.634 8.691 1,342,052 +0.04(+0.44%)
Dec 06, 2016 8.564 8.680 8.549 8.653 1,338,134 +0.09(+1.08%)
Dec 05, 2016 8.434 8.584 8.403 8.561 1,600,977 +0.16(+1.88%)
Dec 02, 2016 8.437 8.499 8.341 8.403 1,624,770 -0.03(-0.41%)
Dec 01, 2016 8.564 8.597 8.395 8.437 1,899,460 -0.12(-1.35%)
Nov 30, 2016 8.657 8.657 8.518 8.553 1,372,325 -0.10(-1.11%)
Nov 29, 2016 8.641 8.691 8.568 8.649 1,344,531 +0.01(+0.09%)
Nov 28, 2016 8.568 8.701 8.568 8.641 1,421,822 +0.08(+0.94%)
Nov 25, 2016 8.537 8.572 8.534 8.561 399,977 +0.03(+0.41%)
Nov 23, 2016 8.526 8.526 8.526 0 -0.12(-1.34%)
Nov 22, 2016 8.653 8.707 8.603 8.641 1,250,319 +0.04(+0.45%)
Nov 21, 2016 8.584 8.636 8.551 8.603 1,643,383 +0.07(+0.86%)
Nov 18, 2016 8.557 8.583 8.457 8.530 1,408,064 -0.00(-0.05%)
Nov 17, 2016 8.607 8.653 8.526 8.534 943,650 -0.06(-0.72%)
Nov 16, 2016 8.541 8.676 8.541 8.595 1,171,106 +0.06(+0.68%)
Nov 15, 2016 8.591 8.630 8.499 8.537 1,536,719 -0.03(-0.36%)
Nov 14, 2016 8.737 8.749 8.557 8.568 1,522,482 -0.17(-1.94%)
Nov 11, 2016 8.714 8.791 8.714 8.737 1,292,106 +0.01(+0.13%)
Nov 10, 2016 8.911 8.999 8.711 8.726 2,000,058 -0.11(-1.26%)
Nov 09, 2016 8.849 8.906 8.742 8.837 2,599,210 -0.01(-0.09%)
Nov 08, 2016 8.792 8.879 8.765 8.845 1,145,455 +0.08(+0.87%)
Nov 07, 2016 8.769 8.792 8.731 8.769 1,447,092 +0.08(+0.88%)
Nov 04, 2016 8.796 8.796 8.685 8.693 1,234,000 -0.07(-0.78%)
Nov 03, 2016 8.704 8.898 8.704 8.761 1,901,870 +0.08(+0.88%)
Nov 02, 2016 8.609 8.697 8.578 8.685 1,051,289 +0.09(+1.06%)
Nov 01, 2016 8.655 8.704 8.510 8.594 897,694 -0.04(-0.49%)
Oct 31, 2016 8.609 8.666 8.556 8.636 658,710 +0.04(+0.44%)
Oct 28, 2016 8.601 8.643 8.529 8.597 807,493 +0.04(+0.45%)
Oct 27, 2016 8.681 8.697 8.548 8.559 771,950 -0.12(-1.40%)
Oct 26, 2016 8.651 8.738 8.651 8.681 704,118 -0.06(-0.65%)
Oct 25, 2016 8.597 8.761 8.563 8.738 1,038,956 +0.10(+1.10%)
Oct 24, 2016 8.597 8.666 8.563 8.643 1,456,863 +0.09(+1.02%)
Oct 21, 2016 8.468 8.571 8.468 8.556 559,402 +0.04(+0.45%)
Oct 20, 2016 8.487 8.525 8.457 8.517 481,594 +0.05(+0.54%)
Oct 19, 2016 8.430 8.514 8.422 8.472 643,673 +0.04(+0.45%)
Oct 18, 2016 8.457 8.495 8.357 8.434 549,825 +0.08(+0.91%)
Oct 17, 2016 8.403 8.445 8.350 8.357 705,845 -0.03(-0.36%)
Oct 14, 2016 8.445 8.468 8.373 8.388 435,469 -0.05(-0.59%)
Oct 13, 2016 8.377 8.495 8.365 8.437 695,300 +0.04(+0.50%)
Oct 12, 2016 8.319 8.468 8.266 8.396 1,136,742 +0.09(+1.10%)
Oct 11, 2016 8.285 8.331 8.248 8.304 867,888 -0.01(-0.14%)
Oct 10, 2016 8.259 8.383 8.259 8.315 931,049 +0.08(+0.92%)
Oct 07, 2016 8.206 8.274 8.157 8.240 761,160 +0.04(+0.51%)
Oct 06, 2016 8.285 8.293 8.150 8.199 1,248,742 -0.10(-1.18%)
Oct 05, 2016 8.361 8.421 8.289 8.297 1,101,698 -0.04(-0.50%)
Oct 04, 2016 8.429 8.436 8.297 8.338 1,497,958 -0.10(-1.16%)
Oct 03, 2016 8.500 8.527 8.414 8.436 879,219 -0.06(-0.75%)
Sep 30, 2016 8.538 8.557 8.496 8.500 904,492 +0.00(+0.04%)
Sep 29, 2016 8.463 8.546 8.429 8.496 1,025,655 +0.00(+0.00%)
Sep 28, 2016 8.519 8.521 8.387 8.496 1,081,641 +0.02(+0.27%)
Sep 27, 2016 8.470 8.576 8.444 8.474 1,085,759 +0.01(+0.09%)
Sep 26, 2016 8.466 8.587 8.451 8.466 1,543,477 -0.02(-0.27%)
Sep 23, 2016 8.508 8.572 8.474 8.489 702,025 -0.06(-0.66%)
Sep 22, 2016 8.402 8.553 8.402 8.546 1,242,017 +0.14(+1.71%)
Sep 21, 2016 8.342 8.425 8.278 8.402 632,257 +0.09(+1.09%)
Sep 20, 2016 8.315 8.406 8.312 8.312 566,259 -0.00(-0.05%)
Sep 19, 2016 8.266 8.368 8.244 8.315 1,041,123 +0.08(+0.96%)
Sep 16, 2016 8.327 8.327 8.210 8.236 1,608,676 -0.08(-0.95%)
Sep 15, 2016 8.248 8.364 8.221 8.315 594,950 +0.06(+0.78%)
Sep 14, 2016 8.232 8.338 8.210 8.251 580,883 +0.02(+0.18%)
Sep 13, 2016 8.282 8.406 8.215 8.236 1,352,820 -0.08(-0.95%)
Sep 12, 2016 8.181 8.323 8.050 8.315 1,761,290 +0.13(+1.55%)
Sep 09, 2016 8.502 8.510 8.181 8.189 2,632,238 -0.34(-3.94%)
Sep 08, 2016 8.569 8.577 8.476 8.525 1,098,148 -0.06(-0.70%)
Sep 07, 2016 8.483 8.599 8.483 8.584 1,307,637 +0.12(+1.41%)
Sep 06, 2016 8.371 8.502 8.315 8.465 999,166 +0.12(+1.39%)
Sep 02, 2016 8.233 8.349 8.349 8.349 919,941 +0.06(+0.68%)
Sep 01, 2016 8.301 8.301 8.181 8.293 760,327 -0.01(-0.13%)
Aug 31, 2016 8.308 8.326 8.256 8.304 707,575 -0.03(-0.31%)
Aug 30, 2016 8.278 8.334 8.252 8.330 514,173 +0.06(+0.77%)
Aug 29, 2016 8.263 8.338 8.259 8.267 565,575 +0.02(+0.23%)
Aug 26, 2016 8.401 8.405 8.222 8.248 953,884 -0.13(-1.52%)
Aug 25, 2016 8.338 8.386 8.308 8.375 569,785 +0.04(+0.49%)
Aug 24, 2016 8.390 8.427 8.323 8.334 663,493 -0.05(-0.58%)
Aug 23, 2016 8.386 8.454 8.360 8.383 1,000,808 +0.04(+0.54%)
Aug 22, 2016 8.248 8.368 8.222 8.338 1,367,057 +0.11(+1.32%)
Aug 19, 2016 8.233 8.245 8.192 8.230 484,200 -0.02(-0.23%)
Aug 18, 2016 8.218 8.325 8.218 8.248 694,533 +0.03(+0.41%)
Aug 17, 2016 8.218 8.271 8.144 8.215 694,589 +0.01(+0.14%)
Aug 16, 2016 8.245 8.282 8.200 8.203 1,304,048 -0.06(-0.72%)
Aug 15, 2016 8.330 8.366 8.248 8.263 1,020,289 -0.08(-0.98%)
Aug 12, 2016 8.368 8.420 8.330 8.345 953,624 -0.01(-0.09%)
Aug 11, 2016 8.472 8.492 8.336 8.353 1,517,389 -0.11(-1.32%)
Aug 10, 2016 8.583 8.591 8.454 8.465 1,614,191 -0.08(-0.91%)
Aug 09, 2016 8.505 8.554 8.476 8.542 964,542 +0.03(+0.35%)
Aug 08, 2016 8.517 8.576 8.465 8.513 1,312,418 +0.03(+0.31%)
Aug 05, 2016 8.350 8.517 8.309 8.487 1,601,470 +0.17(+2.09%)
Aug 04, 2016 8.328 8.380 8.234 8.313 1,132,736 -0.03(-0.31%)
Aug 03, 2016 8.017 8.372 7.980 8.339 2,399,192 +0.32(+3.96%)
Aug 02, 2016 8.077 8.084 7.994 8.021 1,118,239 -0.05(-0.64%)
Aug 01, 2016 7.873 8.080 7.873 8.073 1,351,060 +0.20(+2.58%)
Jul 29, 2016 7.881 7.932 7.783 7.869 1,309,186 -0.02(-0.28%)
Jul 28, 2016 7.829 7.895 7.810 7.892 796,564 +0.05(+0.66%)
Jul 27, 2016 7.814 7.840 7.784 7.840 776,018 +0.04(+0.47%)
Jul 26, 2016 7.773 7.821 7.747 7.803 712,311 +0.03(+0.38%)
Jul 25, 2016 7.784 7.814 7.729 7.773 668,983 -0.01(-0.14%)
Jul 22, 2016 7.722 7.788 7.710 7.784 663,380 +0.09(+1.20%)
Jul 21, 2016 7.655 7.736 7.651 7.692 800,461 +0.03(+0.39%)
Jul 20, 2016 7.622 7.666 7.593 7.662 665,273 +0.03(+0.34%)
Jul 19, 2016 7.555 7.655 7.544 7.636 875,430 +0.07(+0.88%)
Jul 18, 2016 7.496 7.574 7.492 7.570 787,489 +0.06(+0.74%)
Jul 15, 2016 7.511 7.548 7.474 7.514 611,780 +0.03(+0.35%)
Jul 14, 2016 7.581 7.607 7.489 7.489 993,563 -0.12(-1.56%)
Jul 13, 2016 7.544 7.607 7.511 7.607 1,688,346 +0.07(+0.93%)
Jul 12, 2016 7.493 7.544 7.452 7.537 1,741,307 +0.06(+0.83%)
Jul 11, 2016 7.412 7.482 7.390 7.474 1,167,943 +0.06(+0.84%)
Jul 08, 2016 7.383 7.449 7.339 7.412 2,350,494 +0.07(+1.00%)
Jul 07, 2016 7.441 7.441 7.306 7.339 1,017,069 -0.11(-1.52%)
Jul 06, 2016 7.379 7.452 7.328 7.452 1,150,671 +0.07(+0.94%)
Jul 05, 2016 7.317 7.405 7.317 7.383 1,663,902 +0.06(+0.85%)
Jul 01, 2016 7.321 7.321 7.321 7.321 1,450,848 +0.00(+0.05%)
Jun 30, 2016 7.207 7.317 7.152 7.317 1,891,566 +0.14(+1.94%)
Jun 29, 2016 7.109 7.204 7.068 7.178 1,322,518 +0.15(+2.19%)
Jun 28, 2016 6.907 7.072 6.907 7.024 1,151,229 +0.12(+1.75%)
Jun 27, 2016 6.900 6.929 6.817 6.904 1,722,868 -0.05(-0.68%)
Jun 24, 2016 6.900 7.054 6.838 6.951 1,890,940 -0.04(-0.58%)
Jun 23, 2016 7.013 7.021 6.973 6.991 611,821 +0.02(+0.26%)
Jun 22, 2016 7.010 7.035 6.973 6.973 1,067,742 -0.03(-0.47%)
Jun 21, 2016 7.046 7.069 6.973 7.006 1,865,807 -0.05(-0.73%)
Jun 20, 2016 7.105 7.134 7.057 7.057 1,351,609 -0.01(-0.21%)
Jun 17, 2016 7.101 7.204 7.072 7.072 2,748,941 -0.04(-0.62%)
Jun 16, 2016 7.065 7.136 7.065 7.116 1,238,662 +0.04(+0.57%)
Jun 15, 2016 7.032 7.141 7.024 7.076 910,735 +0.04(+0.62%)
Jun 14, 2016 7.068 7.116 7.017 7.032 936,466 -0.07(-0.93%)
Jun 13, 2016 7.178 7.226 7.061 7.098 1,046,868 -0.12(-1.62%)
Jun 10, 2016 7.251 7.258 7.148 7.215 1,489,334 -0.05(-0.65%)
Jun 09, 2016 7.251 7.269 7.157 7.262 1,051,327 +0.01(+0.15%)
Jun 08, 2016 7.186 7.265 7.160 7.251 1,253,865 +0.07(+0.91%)
Jun 07, 2016 7.153 7.197 7.081 7.186 1,104,556 +0.03(+0.46%)
Jun 06, 2016 7.168 7.182 7.121 7.153 1,135,090 +0.00(+0.05%)
Jun 03, 2016 7.131 7.233 7.115 7.150 1,272,596 +0.05(+0.77%)
Jun 02, 2016 7.063 7.117 7.037 7.095 1,262,328 +0.03(+0.46%)
Jun 01, 2016 7.008 7.084 6.994 7.063 1,113,124 +0.04(+0.62%)
May 31, 2016 6.969 7.027 6.932 7.019 1,608,847 +0.05(+0.73%)
May 27, 2016 6.998 6.969 6.969 6.969 1,743,691 -0.03(-0.41%)
May 26, 2016 6.994 7.052 6.983 6.998 991,554 +0.01(+0.21%)
May 25, 2016 6.983 7.008 6.931 6.983 1,484,102 +0.03(+0.42%)
May 24, 2016 6.947 6.994 6.947 6.954 923,581 +0.00(+0.05%)
May 23, 2016 6.979 7.013 6.940 6.951 1,091,790 +0.01(+0.10%)
May 20, 2016 6.896 6.947 6.889 6.943 1,416,328 +0.04(+0.63%)
May 19, 2016 6.878 6.929 6.820 6.900 1,793,749 -0.03(-0.47%)
May 18, 2016 7.128 7.128 6.875 6.932 2,359,635 -0.20(-2.84%)
May 17, 2016 7.236 7.262 7.095 7.135 2,070,321 -0.12(-1.60%)
May 16, 2016 7.280 7.338 7.244 7.251 1,953,702 -0.03(-0.45%)
May 13, 2016 7.269 7.341 7.244 7.283 952,316 -0.01(-0.20%)
May 12, 2016 7.349 7.384 7.258 7.298 2,149,494 -0.03(-0.44%)
May 11, 2016 7.309 7.381 7.284 7.330 1,620,177 +0.03(+0.44%)
May 10, 2016 7.266 7.298 7.223 7.298 1,401,778 +0.04(+0.49%)
May 09, 2016 7.245 7.313 7.227 7.262 1,703,604 +0.03(+0.35%)
May 06, 2016 7.191 7.298 7.180 7.237 1,530,420 +0.04(+0.60%)
May 05, 2016 7.180 7.305 7.177 7.194 1,712,016 +0.03(+0.45%)
May 04, 2016 7.012 7.155 6.969 7.162 3,145,977 -0.01(-0.20%)
May 03, 2016 7.248 7.270 7.073 7.177 5,286,905 -0.36(-4.75%)
May 02, 2016 7.617 7.642 7.463 7.534 2,263,725 -0.08(-1.08%)
Apr 29, 2016 7.560 7.628 7.527 7.617 1,406,315 +0.02(+0.28%)
Apr 28, 2016 7.606 7.649 7.574 7.595 1,275,517 -0.06(-0.75%)
Apr 27, 2016 7.663 7.665 7.574 7.653 1,158,181 +0.02(+0.28%)
Apr 26, 2016 7.667 7.688 7.563 7.631 1,083,159 +0.00(+0.05%)
Apr 25, 2016 7.585 7.635 7.563 7.628 1,060,702 +0.04(+0.57%)
Apr 22, 2016 7.674 7.721 7.560 7.585 1,720,481 -0.10(-1.26%)
Apr 21, 2016 7.753 7.796 7.653 7.681 1,350,847 -0.12(-1.51%)
Apr 20, 2016 7.835 7.866 7.789 7.799 1,228,832 -0.03(-0.37%)
Apr 19, 2016 7.756 7.875 7.756 7.828 1,014,975 +0.08(+1.02%)
Apr 18, 2016 7.738 7.794 7.699 7.749 839,651 -0.01(-0.09%)
Apr 15, 2016 7.731 7.792 7.713 7.756 809,333 +0.00(+0.05%)
Apr 14, 2016 7.853 7.875 7.724 7.753 1,565,622 -0.09(-1.19%)
Apr 13, 2016 7.846 7.900 7.796 7.846 1,675,719 +0.02(+0.23%)
Apr 12, 2016 7.743 7.832 7.725 7.828 1,788,516 +0.07(+0.91%)
Apr 11, 2016 7.697 7.771 7.697 7.757 1,638,697 +0.08(+1.01%)
Apr 08, 2016 7.708 7.778 7.669 7.679 1,164,962 +0.01(+0.09%)
Apr 07, 2016 7.609 7.690 7.602 7.672 936,598 +0.06(+0.84%)
Apr 06, 2016 7.566 7.655 7.556 7.609 697,986 +0.04(+0.56%)
Apr 05, 2016 7.531 7.616 7.520 7.566 1,125,838 -0.01(-0.09%)
Apr 04, 2016 7.566 7.612 7.464 7.573 1,584,620 -0.08(-1.02%)
Apr 01, 2016 7.609 7.687 7.545 7.651 905,588 +0.04(+0.51%)
Mar 31, 2016 7.552 7.648 7.552 7.612 1,312,682 +0.07(+0.89%)
Mar 30, 2016 7.637 7.669 7.519 7.545 1,376,568 -0.08(-1.11%)
Mar 29, 2016 7.496 7.630 7.427 7.630 1,118,787 +0.13(+1.74%)
Mar 28, 2016 7.474 7.531 7.425 7.499 791,669 +0.04(+0.52%)
Mar 24, 2016 7.351 7.460 7.460 7.460 667,483 +0.09(+1.20%)
Mar 23, 2016 7.513 7.534 7.372 7.372 1,322,980 -0.19(-2.52%)
Mar 22, 2016 7.524 7.605 7.453 7.563 1,207,457 +0.03(+0.38%)
Mar 21, 2016 7.425 7.542 7.361 7.535 1,825,906 +0.19(+2.60%)
Mar 18, 2016 7.404 7.421 7.329 7.344 2,368,720 -0.00(-0.05%)
Mar 17, 2016 7.230 7.407 7.199 7.347 1,401,152 +0.14(+1.91%)
Mar 16, 2016 7.124 7.252 7.108 7.209 1,183,001 +0.08(+1.19%)
Mar 15, 2016 7.156 7.177 7.054 7.124 868,941 -0.05(-0.64%)
Mar 14, 2016 7.230 7.252 7.078 7.170 1,032,899 -0.09(-1.27%)
Mar 11, 2016 7.163 7.283 7.131 7.262 1,344,300 +0.13(+1.83%)
Mar 10, 2016 7.184 7.184 6.999 7.131 1,597,127 -0.02(-0.34%)
Mar 09, 2016 7.177 7.208 7.024 7.156 1,362,301 +0.01(+0.10%)
Mar 08, 2016 7.191 7.194 7.038 7.149 1,460,397 -0.05(-0.68%)
Mar 07, 2016 7.051 7.233 7.051 7.198 1,519,789 +0.14(+2.02%)
Mar 04, 2016 7.058 7.173 6.999 7.055 1,605,702 +0.01(+0.15%)
Mar 03, 2016 6.923 7.058 6.905 7.044 1,528,996 +0.15(+2.22%)
Mar 02, 2016 6.780 6.915 6.770 6.891 1,310,860 +0.13(+1.85%)
Mar 01, 2016 6.714 6.780 6.690 6.766 877,714 +0.07(+1.04%)
Feb 29, 2016 6.717 6.793 6.648 6.697 2,448,780 -0.02(-0.31%)
Feb 26, 2016 6.770 6.857 6.679 6.717 1,469,457 -0.02(-0.26%)
Feb 25, 2016 6.648 6.763 6.610 6.735 1,510,780 +0.09(+1.36%)
Feb 24, 2016 6.669 6.683 6.394 6.644 2,245,325 -0.19(-2.80%)
Feb 23, 2016 6.815 6.895 6.785 6.836 1,559,725 -0.00(-0.05%)
Feb 22, 2016 6.777 6.867 6.752 6.839 1,628,693 +0.10(+1.44%)
Feb 19, 2016 6.648 6.773 6.644 6.742 1,658,419 +0.14(+2.11%)
Feb 18, 2016 6.610 6.634 6.547 6.603 1,090,094 +0.03(+0.53%)
Feb 17, 2016 6.481 6.658 6.470 6.568 1,143,407 +0.11(+1.78%)
Feb 16, 2016 6.338 6.470 6.338 6.453 1,033,821 +0.17(+2.66%)
Feb 12, 2016 6.171 6.286 6.286 6.286 872,726 +0.14(+2.26%)
Feb 11, 2016 6.255 6.303 6.091 6.147 1,416,154 -0.17(-2.75%)
Feb 10, 2016 6.401 6.422 6.230 6.321 1,427,922 -0.05(-0.82%)
Feb 09, 2016 6.486 6.537 6.318 6.373 1,814,126 -0.14(-2.20%)
Feb 08, 2016 6.534 6.582 6.414 6.517 2,789,931 -0.07(-1.04%)
Feb 05, 2016 6.629 6.684 6.551 6.585 1,258,925 -0.06(-0.87%)
Feb 04, 2016 6.530 6.681 6.530 6.643 1,668,691 +0.11(+1.73%)
Feb 03, 2016 6.455 6.544 6.366 6.530 1,542,523 +0.10(+1.59%)
Feb 02, 2016 6.387 6.431 6.250 6.428 1,960,623 -0.01(-0.11%)
Feb 01, 2016 6.506 6.520 6.366 6.435 2,845,201 -0.23(-3.39%)
Jan 29, 2016 6.513 6.664 6.486 6.660 1,970,040 +0.20(+3.12%)
Jan 28, 2016 6.397 6.517 6.359 6.459 1,438,414 +0.12(+1.94%)
Jan 27, 2016 6.315 6.438 6.223 6.335 1,959,590 +0.01(+0.16%)
Jan 26, 2016 6.151 6.370 6.096 6.325 1,676,068 +0.21(+3.35%)
Jan 25, 2016 6.284 6.342 6.107 6.120 1,608,595 -0.21(-3.24%)
Jan 22, 2016 6.062 6.339 6.031 6.325 2,599,635 +0.33(+5.59%)
Jan 21, 2016 6.066 6.106 5.936 5.990 2,832,202 -0.05(-0.90%)
Jan 20, 2016 6.165 6.199 5.690 6.045 4,602,412 -0.21(-3.28%)
Jan 19, 2016 6.568 6.582 6.209 6.250 3,431,494 -0.31(-4.74%)
Jan 15, 2016 6.674 6.561 6.561 6.561 2,945,102 -0.22(-3.18%)
Jan 14, 2016 6.882 6.920 6.722 6.776 2,195,669 -0.11(-1.59%)
Jan 13, 2016 7.087 7.145 6.821 6.886 2,573,163 -0.20(-2.84%)
Jan 12, 2016 7.259 7.276 7.010 7.087 2,779,388 -0.11(-1.50%)
Jan 11, 2016 7.212 7.245 7.134 7.195 2,912,148 +0.01(+0.14%)
Jan 08, 2016 7.262 7.313 7.165 7.185 2,857,044 -0.08(-1.07%)
Jan 07, 2016 7.316 7.356 7.249 7.262 1,615,368 -0.10(-1.33%)
Jan 06, 2016 7.343 7.393 7.323 7.360 1,828,513 -0.04(-0.50%)
Jan 05, 2016 7.316 7.432 7.283 7.397 2,008,907 +0.11(+1.57%)
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.