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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 31, 2018 5.787 5.799 5.618 5.669 2,717,022 -0.10(-1.66%)
Dec 28, 2018 5.759 5.815 5.711 5.765 1,712,882 +0.01(+0.20%)
Dec 27, 2018 5.669 5.754 5.545 5.754 2,831,900 +0.06(+0.99%)
Dec 26, 2018 5.453 5.719 5.442 5.697 2,590,079 +0.27(+5.01%)
Dec 24, 2018 5.503 5.542 5.337 5.425 2,468,333 -0.10(-1.81%)
Dec 21, 2018 5.631 5.753 5.525 5.525 4,352,796 -0.08(-1.39%)
Dec 20, 2018 5.969 5.991 5.531 5.603 5,406,632 -0.28(-4.72%)
Dec 19, 2018 6.030 6.036 5.841 5.880 3,620,244 -0.14(-2.30%)
Dec 18, 2018 6.074 6.213 5.891 6.019 3,211,447 -0.04(-0.73%)
Dec 17, 2018 6.380 6.391 6.019 6.063 5,197,344 -0.29(-4.62%)
Dec 14, 2018 6.385 6.457 6.346 6.357 1,516,187 -0.03(-0.43%)
Dec 13, 2018 6.529 6.574 6.385 6.385 1,508,124 -0.14(-2.21%)
Dec 12, 2018 6.491 6.579 6.474 6.529 2,993,448 +0.07(+1.03%)
Dec 11, 2018 6.496 6.507 6.416 6.463 2,082,771 +0.03(+0.43%)
Dec 10, 2018 6.546 6.579 6.344 6.435 3,460,739 -0.11(-1.69%)
Dec 07, 2018 6.574 6.610 6.546 6.546 3,125,930 -0.01(-0.08%)
Dec 06, 2018 6.491 6.579 6.441 6.552 2,780,991 +0.06(+0.94%)
Dec 04, 2018 6.601 6.674 6.463 6.491 2,365,764 -0.11(-1.60%)
Dec 03, 2018 6.607 6.685 6.568 6.596 3,189,368 +0.02(+0.34%)
Nov 30, 2018 6.563 6.651 6.563 6.574 11,037,468 -0.22(-3.19%)
Nov 29, 2018 6.796 6.829 6.762 6.790 1,263,169 -0.02(-0.33%)
Nov 28, 2018 6.818 6.834 6.746 6.812 1,507,379 +0.02(+0.33%)
Nov 27, 2018 6.740 6.801 6.651 6.790 1,809,964 +0.05(+0.74%)
Nov 26, 2018 6.701 6.751 6.668 6.740 2,345,333 +0.09(+1.42%)
Nov 23, 2018 6.596 6.668 6.579 6.646 595,947 +0.06(+0.84%)
Nov 21, 2018 6.590 6.590 6.590 0 +0.03(+0.51%)
Nov 20, 2018 6.613 6.646 6.446 6.557 3,236,595 -0.09(-1.42%)
Nov 19, 2018 6.729 6.762 6.629 6.651 1,229,907 -0.06(-0.91%)
Nov 16, 2018 6.618 6.724 6.607 6.712 1,495,997 +0.06(+0.83%)
Nov 15, 2018 6.724 6.724 6.579 6.657 3,506,634 -0.10(-1.48%)
Nov 14, 2018 6.912 6.918 6.724 6.757 2,972,033 -0.12(-1.69%)
Nov 13, 2018 6.786 6.890 6.776 6.873 2,861,318 +0.10(+1.52%)
Nov 12, 2018 6.738 6.944 6.738 6.770 3,941,817 +0.08(+1.22%)
Nov 09, 2018 6.580 6.694 6.558 6.689 2,112,297 +0.13(+1.99%)
Nov 08, 2018 6.591 6.607 6.531 6.558 1,463,661 -0.03(-0.41%)
Nov 07, 2018 6.624 6.645 6.548 6.586 2,130,059 -0.02(-0.25%)
Nov 06, 2018 6.618 6.623 6.488 6.602 2,384,004 +0.01(+0.16%)
Nov 05, 2018 6.662 6.683 6.575 6.591 2,112,907 -0.05(-0.82%)
Nov 02, 2018 6.515 6.738 6.461 6.645 3,600,557 +0.19(+2.94%)
Nov 01, 2018 6.569 6.569 6.423 6.455 1,894,637 -0.10(-1.57%)
Oct 31, 2018 6.542 6.596 6.519 6.558 2,295,475 +0.04(+0.58%)
Oct 30, 2018 6.406 6.526 6.385 6.520 1,588,564 +0.12(+1.95%)
Oct 29, 2018 6.439 6.537 6.368 6.396 1,802,553 +0.02(+0.26%)
Oct 26, 2018 6.423 6.444 6.347 6.379 1,688,659 -0.07(-1.01%)
Oct 25, 2018 6.385 6.472 6.298 6.444 1,492,069 +0.07(+1.02%)
Oct 24, 2018 6.254 6.431 6.233 6.379 2,483,867 -0.01(-0.09%)
Oct 23, 2018 6.401 6.480 6.339 6.385 1,333,608 -0.05(-0.84%)
Oct 22, 2018 6.423 6.504 6.423 6.439 912,261 +0.04(+0.68%)
Oct 19, 2018 6.396 6.474 6.363 6.396 937,530 -0.03(-0.51%)
Oct 18, 2018 6.466 6.510 6.406 6.428 1,070,025 -0.04(-0.67%)
Oct 17, 2018 6.439 6.472 6.412 6.472 1,046,790 +0.02(+0.25%)
Oct 16, 2018 6.374 6.455 6.325 6.455 1,668,833 +0.10(+1.62%)
Oct 15, 2018 6.325 6.382 6.282 6.352 1,317,883 +0.03(+0.52%)
Oct 12, 2018 6.314 6.358 6.271 6.320 1,370,930 +0.05(+0.87%)
Oct 11, 2018 6.298 6.358 6.244 6.265 1,508,272 -0.06(-0.94%)
Oct 10, 2018 6.379 6.423 6.320 6.325 1,544,755 -0.08(-1.19%)
Oct 09, 2018 6.379 6.428 6.320 6.401 2,353,027 +0.12(+1.99%)
Oct 08, 2018 6.244 6.276 6.200 6.276 823,584 +0.08(+1.23%)
Oct 05, 2018 6.211 6.238 6.178 6.200 725,710 +0.00(+0.00%)
Oct 04, 2018 6.254 6.254 6.184 6.200 1,489,383 -0.05(-0.87%)
Oct 03, 2018 6.216 6.317 6.211 6.254 1,622,402 +0.05(+0.79%)
Oct 02, 2018 6.178 6.211 6.162 6.206 1,104,351 +0.02(+0.26%)
Oct 01, 2018 6.244 6.276 6.173 6.189 1,618,267 -0.04(-0.70%)
Sep 28, 2018 6.146 6.249 6.146 6.233 1,555,305 +0.08(+1.32%)
Sep 27, 2018 6.108 6.182 6.097 6.151 1,155,479 +0.05(+0.89%)
Sep 26, 2018 6.222 6.227 6.097 6.097 2,211,029 -0.12(-2.01%)
Sep 25, 2018 6.244 6.263 6.216 6.222 1,683,443 +0.01(+0.09%)
Sep 24, 2018 6.325 6.336 6.216 6.216 1,668,615 -0.09(-1.46%)
Sep 21, 2018 6.287 6.363 6.276 6.309 4,243,751 +0.03(+0.43%)
Sep 20, 2018 6.358 6.385 6.222 6.282 2,976,853 -0.08(-1.20%)
Sep 19, 2018 6.510 6.510 6.287 6.358 3,527,577 -0.15(-2.34%)
Sep 18, 2018 6.526 6.564 6.504 6.510 1,647,982 -0.02(-0.25%)
Sep 17, 2018 6.542 6.548 6.504 6.526 1,804,060 +0.00(+0.00%)
Sep 14, 2018 6.548 6.580 6.510 6.526 1,320,646 -0.03(-0.41%)
Sep 13, 2018 6.564 6.596 6.515 6.553 1,233,165 +0.02(+0.25%)
Sep 12, 2018 6.607 6.618 6.515 6.537 1,319,489 -0.08(-1.15%)
Sep 11, 2018 6.564 6.629 6.558 6.613 1,246,084 +0.04(+0.58%)
Sep 10, 2018 6.548 6.580 6.531 6.575 1,344,184 +0.05(+0.75%)
Sep 07, 2018 6.580 6.594 6.515 6.526 1,302,964 -0.04(-0.66%)
Sep 06, 2018 6.564 6.634 6.553 6.569 1,689,644 +0.01(+0.08%)
Sep 05, 2018 6.482 6.575 6.482 6.564 2,731,811 +0.07(+1.09%)
Sep 04, 2018 6.656 6.705 6.466 6.493 4,210,144 -0.16(-2.45%)
Aug 31, 2018 6.656 6.656 6.656 0 +0.07(+1.07%)
Aug 30, 2018 6.548 6.605 6.542 6.586 1,583,070 +0.05(+0.75%)
Aug 29, 2018 6.548 6.564 6.515 6.537 1,397,573 -0.02(-0.25%)
Aug 28, 2018 6.569 6.586 6.499 6.553 1,668,987 -0.01(-0.17%)
Aug 27, 2018 6.558 6.575 6.534 6.564 1,595,668 +0.03(+0.42%)
Aug 24, 2018 6.493 6.542 6.477 6.537 2,107,508 +0.05(+0.84%)
Aug 23, 2018 6.428 6.493 6.428 6.482 2,331,061 +0.07(+1.02%)
Aug 22, 2018 6.363 6.417 6.341 6.417 2,592,609 +0.04(+0.68%)
Aug 21, 2018 6.347 6.401 6.320 6.374 1,961,407 +0.04(+0.60%)
Aug 20, 2018 6.314 6.371 6.287 6.336 1,945,691 +0.03(+0.43%)
Aug 17, 2018 6.271 6.320 6.233 6.309 1,889,427 +0.05(+0.78%)
Aug 16, 2018 6.184 6.276 6.173 6.260 3,157,999 +0.07(+1.05%)
Aug 15, 2018 6.200 6.211 6.111 6.195 2,546,521 -0.02(-0.26%)
Aug 14, 2018 6.135 6.227 6.097 6.211 2,760,645 +0.11(+1.87%)
Aug 13, 2018 6.102 6.150 6.076 6.097 3,211,647 +0.02(+0.35%)
Aug 10, 2018 6.108 6.113 6.065 6.076 1,926,594 -0.01(-0.17%)
Aug 09, 2018 6.017 6.113 6.001 6.086 2,155,940 +0.07(+1.24%)
Aug 08, 2018 6.113 6.113 5.985 6.012 3,112,427 -0.06(-0.96%)
Aug 07, 2018 6.198 6.198 6.044 6.070 3,845,785 -0.07(-1.21%)
Aug 06, 2018 6.240 6.272 6.139 6.145 3,060,489 -0.09(-1.45%)
Aug 03, 2018 6.102 6.240 6.065 6.235 3,512,005 +0.19(+3.16%)
Aug 02, 2018 6.049 6.086 6.033 6.044 2,343,809 +0.00(+0.00%)
Aug 01, 2018 6.028 6.060 5.959 6.044 1,802,504 +0.01(+0.09%)
Jul 31, 2018 6.044 6.060 5.980 6.039 2,241,965 +0.00(+0.00%)
Jul 30, 2018 6.028 6.089 5.964 6.039 3,380,751 +0.11(+1.88%)
Jul 27, 2018 5.943 5.943 5.885 5.927 1,962,369 -0.01(-0.18%)
Jul 26, 2018 5.938 5.948 5.900 5.938 1,195,117 +0.01(+0.09%)
Jul 25, 2018 5.879 5.964 5.872 5.932 1,788,185 +0.05(+0.81%)
Jul 24, 2018 5.906 5.938 5.863 5.885 2,747,010 -0.10(-1.69%)
Jul 23, 2018 6.007 6.054 5.938 5.985 2,569,213 +0.02(+0.36%)
Jul 20, 2018 5.948 5.991 5.943 5.964 1,674,773 +0.01(+0.18%)
Jul 19, 2018 5.954 5.980 5.916 5.954 2,620,029 -0.01(-0.09%)
Jul 18, 2018 6.161 6.171 5.938 5.959 7,071,524 -0.24(-3.94%)
Jul 17, 2018 5.885 6.224 5.831 6.203 16,690,210 +0.41(+7.16%)
Jul 16, 2018 5.789 5.810 5.762 5.789 2,050,804 +0.01(+0.09%)
Jul 13, 2018 5.815 5.821 5.768 5.784 1,665,301 -0.03(-0.46%)
Jul 12, 2018 5.815 5.842 5.789 5.810 1,825,395 +0.00(+0.00%)
Jul 11, 2018 5.741 5.815 5.741 5.810 3,720,714 +0.07(+1.30%)
Jul 10, 2018 5.762 5.782 5.725 5.736 1,872,927 -0.03(-0.46%)
Jul 09, 2018 5.810 5.831 5.746 5.762 5,329,219 +0.00(+0.00%)
Jul 06, 2018 5.672 5.805 5.672 5.762 5,462,735 +0.10(+1.78%)
Jul 05, 2018 5.635 5.661 5.614 5.661 1,225,539 +0.04(+0.66%)
Jul 03, 2018 5.624 5.624 5.624 0 +0.02(+0.38%)
Jul 02, 2018 5.539 5.640 5.539 5.603 2,345,500 +0.06(+1.15%)
Jun 29, 2018 5.518 5.539 4,284,403 -0.01(-0.19%)
Jun 28, 2018 5.417 5.667 5.417 5.550 17,132,512 +0.20(+3.77%)
Jun 27, 2018 5.391 5.396 5.332 5.348 1,403,192 -0.04(-0.69%)
Jun 26, 2018 5.364 5.401 5.337 5.385 1,316,693 +0.02(+0.40%)
Jun 25, 2018 5.322 5.407 5.322 5.364 1,480,069 +0.04(+0.80%)
Jun 22, 2018 5.364 5.391 5.290 5.322 10,653,980 -0.03(-0.60%)
Jun 21, 2018 5.385 5.417 5.348 5.353 1,528,620 -0.03(-0.49%)
Jun 20, 2018 5.364 5.404 5.353 5.380 2,053,259 +0.03(+0.60%)
Jun 19, 2018 5.422 5.438 5.327 5.348 2,199,356 -0.07(-1.37%)
Jun 18, 2018 5.284 5.454 5.284 5.422 3,573,346 +0.14(+2.72%)
Jun 15, 2018 5.311 5.263 5.279 7,143,901 -0.03(-0.60%)
Jun 14, 2018 5.284 5.364 5.263 5.311 2,927,698 +0.03(+0.60%)
Jun 13, 2018 5.279 5.337 5.258 5.279 3,930,241 +0.03(+0.51%)
Jun 12, 2018 5.178 5.258 5.173 5.253 2,636,306 +0.07(+1.33%)
Jun 11, 2018 5.083 5.194 5.083 5.183 3,397,763 +0.12(+2.31%)
Jun 08, 2018 5.056 5.093 5.051 5.067 1,194,096 +0.02(+0.42%)
Jun 07, 2018 5.045 5.077 5.037 5.045 2,150,333 +0.01(+0.11%)
Jun 06, 2018 5.040 5.040 1,564,800 +0.08(+1.72%)
Jun 05, 2018 5.014 5.019 4.921 4.955 1,382,474 -0.04(-0.85%)
Jun 04, 2018 5.029 5.045 4.992 4.998 1,190,799 -0.02(-0.32%)
Jun 01, 2018 5.088 5.098 5.014 5.014 10,278,223 -0.06(-1.26%)
May 31, 2018 5.061 5.088 5.024 5.077 1,859,946 +0.02(+0.31%)
May 30, 2018 5.077 5.093 5.045 5.061 975,031 +0.00(+0.00%)
May 29, 2018 5.014 5.077 5.014 5.061 2,168,473 +0.05(+0.95%)
May 25, 2018 5.014 5.014 5.014 0 -0.02(-0.32%)
May 24, 2018 5.019 5.040 5.008 5.029 1,277,948 +0.02(+0.32%)
May 23, 2018 4.992 5.014 4.976 5.014 952,323 -0.01(-0.11%)
May 22, 2018 4.982 5.029 4.966 5.019 2,267,764 +0.05(+1.07%)
May 21, 2018 4.923 4.976 4.915 4.966 1,881,758 +0.05(+0.97%)
May 18, 2018 4.918 4.937 4.902 4.918 1,130,921 +0.02(+0.33%)
May 17, 2018 4.849 4.929 4.849 4.902 2,203,858 +0.06(+1.21%)
May 16, 2018 4.780 4.867 4.740 4.844 9,575,570 -0.11(-2.25%)
May 15, 2018 4.929 4.971 4.913 4.955 1,632,416 +0.03(+0.54%)
May 14, 2018 4.939 4.986 4.923 4.929 1,823,331 +0.04(+0.87%)
May 11, 2018 4.886 4.902 4.865 4.886 1,503,069 +0.01(+0.21%)
May 10, 2018 4.912 4.912 4.865 4.876 1,709,536 -0.02(-0.42%)
May 09, 2018 4.896 4.914 4.876 4.896 1,292,218 +0.03(+0.64%)
May 08, 2018 4.860 4.881 4.840 4.865 2,116,632 +0.01(+0.21%)
May 07, 2018 4.741 4.855 4.741 4.855 3,800,166 +0.12(+2.51%)
May 04, 2018 4.550 4.746 4.524 4.736 3,863,081 +0.20(+4.33%)
May 03, 2018 4.534 4.540 4.498 4.540 1,035,040 +0.01(+0.11%)
May 02, 2018 4.509 4.540 4.498 4.534 733,676 +0.02(+0.46%)
May 01, 2018 4.524 4.534 4.488 4.514 525,834 -0.02(-0.34%)
Apr 30, 2018 4.550 4.553 4.509 4.529 714,018 -0.01(-0.23%)
Apr 27, 2018 4.503 4.550 4.501 4.540 781,945 +0.04(+0.80%)
Apr 26, 2018 4.483 4.519 4.459 4.503 738,428 +0.03(+0.69%)
Apr 25, 2018 4.472 4.483 4.441 4.472 528,863 +0.00(+0.00%)
Apr 24, 2018 4.509 4.509 4.462 4.472 616,281 -0.03(-0.69%)
Apr 23, 2018 4.483 4.524 4.462 4.503 702,766 +0.03(+0.69%)
Apr 20, 2018 4.462 4.488 4.447 4.472 557,507 +0.02(+0.46%)
Apr 19, 2018 4.472 4.483 4.447 4.452 509,671 -0.03(-0.58%)
Apr 18, 2018 4.488 4.503 4.475 4.478 488,246 -0.02(-0.46%)
Apr 17, 2018 4.498 4.503 4.467 4.498 537,212 +0.03(+0.58%)
Apr 16, 2018 4.447 4.488 4.441 4.472 479,467 +0.03(+0.58%)
Apr 13, 2018 4.498 4.503 4.436 4.447 1,066,229 -0.06(-1.26%)
Apr 12, 2018 4.493 4.519 4.478 4.503 438,546 +0.03(+0.58%)
Apr 11, 2018 4.503 4.516 4.470 4.478 730,059 -0.02(-0.46%)
Apr 10, 2018 4.545 4.547 4.493 4.498 916,179 -0.02(-0.34%)
Apr 09, 2018 4.519 4.558 4.514 4.514 546,189 +0.00(+0.00%)
Apr 06, 2018 4.534 4.550 4.503 4.514 716,277 -0.02(-0.46%)
Apr 05, 2018 4.540 4.555 4.524 4.534 942,417 -0.01(-0.23%)
Apr 04, 2018 4.514 4.555 4.509 4.545 974,298 +0.01(+0.23%)
Apr 03, 2018 4.524 4.537 4.506 4.534 1,294,891 +0.04(+0.80%)
Apr 02, 2018 4.555 4.565 4.483 4.498 980,393 -0.06(-1.36%)
Mar 29, 2018 4.560 4.560 4.560 0 +0.04(+0.80%)
Mar 28, 2018 4.534 4.550 4.498 4.524 664,200 +0.01(+0.11%)
Mar 27, 2018 4.534 4.550 4.503 4.519 727,245 -0.01(-0.23%)
Mar 26, 2018 4.550 4.571 4.514 4.529 936,646 +0.00(+0.00%)
Mar 23, 2018 4.571 4.586 4.519 4.529 1,251,359 -0.03(-0.57%)
Mar 22, 2018 4.586 4.607 4.545 4.555 1,165,619 -0.04(-0.79%)
Mar 21, 2018 4.576 4.628 4.571 4.591 851,612 +0.02(+0.45%)
Mar 20, 2018 4.560 4.591 4.553 4.571 593,819 +0.01(+0.11%)
Mar 19, 2018 4.591 4.597 4.545 4.565 1,452,971 -0.03(-0.56%)
Mar 16, 2018 4.576 4.607 4.560 4.591 905,729 +0.03(+0.57%)
Mar 15, 2018 4.576 4.581 4.537 4.565 671,731 +0.00(+0.00%)
Mar 14, 2018 4.555 4.589 4.545 4.565 1,293,682 +0.03(+0.68%)
Mar 13, 2018 4.591 4.617 4.529 4.534 1,314,104 -0.04(-0.90%)
Mar 12, 2018 4.524 4.581 4.514 4.576 2,216,610 +0.06(+1.26%)
Mar 09, 2018 4.478 4.529 4.462 4.519 1,849,774 +0.05(+1.16%)
Mar 08, 2018 4.395 4.478 4.395 4.467 1,359,746 +0.07(+1.65%)
Mar 07, 2018 4.441 4.374 4.395 3,978,668 +0.01(+0.12%)
Mar 06, 2018 4.364 4.395 4.342 4.390 1,432,455 +0.03(+0.69%)
Mar 05, 2018 4.324 4.395 4.324 4.359 2,524,215 +0.04(+0.93%)
Mar 02, 2018 4.349 4.380 4.309 4.319 2,289,481 -0.05(-1.04%)
Mar 01, 2018 4.339 4.372 4.324 4.364 1,262,809 +0.05(+1.05%)
Feb 28, 2018 4.339 4.364 4.319 4.319 1,692,609 -0.01(-0.12%)
Feb 27, 2018 4.359 4.370 4.309 4.324 1,484,692 -0.04(-0.81%)
Feb 26, 2018 4.334 4.390 4.314 4.359 2,968,842 +0.07(+1.53%)
Feb 23, 2018 4.314 4.390 4.230 4.294 1,784,927 +0.10(+2.41%)
Feb 22, 2018 4.259 4.259 4.188 4.193 1,068,504 -0.05(-1.19%)
Feb 21, 2018 4.233 4.274 4.218 4.243 867,334 +0.01(+0.24%)
Feb 20, 2018 4.253 4.262 4.188 4.233 914,567 -0.02(-0.47%)
Feb 16, 2018 4.253 4.253 4.253 0 +0.07(+1.57%)
Feb 15, 2018 4.183 4.198 4.153 4.188 571,953 +0.02(+0.48%)
Feb 14, 2018 4.137 4.185 4.127 4.168 730,696 +0.01(+0.12%)
Feb 13, 2018 4.082 4.178 4.082 4.163 833,358 +0.07(+1.60%)
Feb 12, 2018 4.077 4.102 4.011 4.097 834,283 +0.03(+0.74%)
Feb 09, 2018 4.057 4.082 4.026 4.067 1,019,067 +0.02(+0.50%)
Feb 08, 2018 4.067 4.084 4.042 4.047 801,520 -0.02(-0.50%)
Feb 07, 2018 4.062 4.077 4.042 4.067 580,449 +0.00(+0.00%)
Feb 06, 2018 4.016 4.087 4.006 4.067 1,546,282 +0.03(+0.62%)
Feb 05, 2018 4.067 4.069 3.981 4.042 1,388,706 -0.04(-0.87%)
Feb 02, 2018 4.082 4.107 4.072 4.077 948,608 -0.01(-0.12%)
Feb 01, 2018 4.112 4.137 4.072 4.082 786,200 -0.03(-0.74%)
Jan 31, 2018 4.137 4.162 4.087 4.112 1,318,568 -0.03(-0.73%)
Jan 30, 2018 4.193 4.208 4.132 4.142 1,696,950 -0.07(-1.56%)
Jan 29, 2018 4.274 4.274 4.193 4.208 1,027,104 -0.07(-1.53%)
Jan 26, 2018 4.314 4.319 4.264 4.274 517,561 -0.05(-1.05%)
Jan 25, 2018 4.304 4.319 4.289 4.319 412,967 +0.03(+0.59%)
Jan 24, 2018 4.304 4.314 4.279 4.294 695,890 +0.01(+0.12%)
Jan 23, 2018 4.223 4.299 4.223 4.289 474,145 +0.06(+1.31%)
Jan 22, 2018 4.243 4.259 4.233 4.233 714,157 -0.03(-0.59%)
Jan 19, 2018 4.238 4.259 4.223 4.259 1,182,803 +0.02(+0.48%)
Jan 18, 2018 4.274 4.276 4.228 4.238 1,449,888 -0.05(-1.06%)
Jan 17, 2018 4.284 4.304 4.259 4.284 517,781 +0.03(+0.59%)
Jan 16, 2018 4.289 4.312 4.259 4.259 914,638 -0.04(-0.82%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.04(-0.82%)
Jan 11, 2018 4.299 4.334 4.279 4.329 610,267 +0.04(+0.94%)
Jan 10, 2018 4.289 997,492 -0.03(-0.70%)
Jan 09, 2018 4.359 4.364 4.314 4.319 1,420,835 -0.05(-1.15%)
Jan 08, 2018 4.319 4.380 4.309 4.370 874,457 +0.05(+1.17%)
Jan 05, 2018 4.329 4.334 4.299 4.319 572,060 +0.01(+0.12%)
Jan 04, 2018 4.324 4.370 4.299 4.314 732,094 -0.01(-0.23%)
Jan 03, 2018 4.370 4.430 4.314 4.324 1,714,914 -0.04(-0.81%)
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.