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

Bluerock Residential Growth Rei (NY: BRG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2022 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 9.020 9.110 8.950 8.990 103,199 -0.02(-0.22%)
Apr 27, 2018 8.810 9.050 8.780 9.010 130,697 +0.24(+2.74%)
Apr 26, 2018 8.670 8.860 8.670 8.770 114,991 +0.16(+1.86%)
Apr 25, 2018 8.610 8.700 8.470 8.610 173,818 +0.01(+0.12%)
Apr 24, 2018 8.580 8.720 8.510 8.600 227,992 -0.04(-0.46%)
Apr 23, 2018 8.730 8.750 8.510 8.640 107,489 -0.06(-0.69%)
Apr 20, 2018 8.710 8.720 8.570 8.700 165,320 -0.06(-0.68%)
Apr 19, 2018 8.710 8.770 8.590 8.760 220,555 +0.02(+0.23%)
Apr 18, 2018 8.750 8.860 8.610 8.740 257,046 -0.06(-0.68%)
Apr 17, 2018 8.790 8.918 8.700 8.800 170,341 +0.08(+0.92%)
Apr 16, 2018 8.680 8.800 8.630 8.720 154,361 +0.00(+0.00%)
Apr 13, 2018 8.600 8.833 8.590 8.720 194,013 +0.08(+0.93%)
Apr 12, 2018 8.710 8.710 8.450 8.640 153,416 -0.09(-1.03%)
Apr 11, 2018 8.640 8.900 8.600 8.730 165,321 +0.08(+0.92%)
Apr 10, 2018 8.740 8.740 8.600 8.650 156,254 -0.03(-0.35%)
Apr 09, 2018 8.750 8.800 8.620 8.680 150,060 -0.06(-0.69%)
Apr 06, 2018 8.670 8.770 8.640 8.740 210,795 +0.07(+0.81%)
Apr 05, 2018 8.630 8.680 8.390 8.670 182,918 +0.10(+1.17%)
Apr 04, 2018 8.380 8.640 8.380 8.570 265,140 +0.12(+1.42%)
Apr 03, 2018 8.350 8.470 8.340 8.450 261,713 +0.03(+0.36%)
Apr 02, 2018 8.410 8.490 8.330 8.420 166,332 -0.08(-0.94%)
Mar 29, 2018 8.500 8.500 8.500 0 +0.01(+0.12%)
Mar 28, 2018 8.250 8.490 8.250 8.490 431,046 +0.24(+2.91%)
Mar 27, 2018 8.180 8.350 8.066 8.250 223,535 +0.03(+0.36%)
Mar 26, 2018 8.240 8.280 8.120 8.220 322,839 +0.04(+0.49%)
Mar 23, 2018 8.140 8.200 8.050 8.180 239,743 -0.03(-0.37%)
Mar 22, 2018 8.120 8.240 8.110 8.210 214,964 -0.12(-1.44%)
Mar 21, 2018 8.330 8.410 8.250 8.330 145,270 -0.03(-0.36%)
Mar 20, 2018 8.460 8.500 8.230 8.360 172,804 -0.13(-1.53%)
Mar 19, 2018 8.540 8.540 8.270 8.490 132,012 -0.09(-1.05%)
Mar 16, 2018 8.360 8.600 8.230 8.580 235,202 +0.19(+2.26%)
Mar 15, 2018 8.470 8.470 8.320 8.390 183,445 -0.03(-0.36%)
Mar 14, 2018 8.490 8.570 8.380 8.420 189,519 -0.02(-0.24%)
Mar 13, 2018 8.440 8.490 8.320 8.440 154,850 +0.05(+0.60%)
Mar 12, 2018 8.260 8.390 8.150 8.390 287,194 +0.15(+1.82%)
Mar 09, 2018 8.180 8.240 8.030 8.240 103,928 +0.09(+1.10%)
Mar 08, 2018 7.990 8.190 7.960 8.150 192,047 +0.05(+0.62%)
Mar 07, 2018 8.190 8.100 124,479 -0.01(-0.12%)
Mar 06, 2018 7.800 8.130 7.740 8.110 265,037 +0.29(+3.71%)
Mar 05, 2018 7.940 8.150 7.800 7.820 271,688 -0.23(-2.86%)
Mar 02, 2018 7.780 8.120 7.670 8.050 296,698 +0.22(+2.81%)
Mar 01, 2018 7.510 8.020 7.470 7.830 361,306 +0.30(+3.98%)
Feb 28, 2018 7.530 7.620 7.500 7.530 408,070 +0.02(+0.27%)
Feb 27, 2018 7.640 7.780 7.500 7.510 266,635 -0.10(-1.31%)
Feb 26, 2018 7.700 7.760 7.561 7.610 246,383 -0.13(-1.68%)
Feb 23, 2018 7.650 7.840 7.505 7.740 287,899 +0.10(+1.31%)
Feb 22, 2018 7.610 7.840 7.520 7.640 274,429 +0.03(+0.39%)
Feb 21, 2018 8.150 8.220 7.610 7.610 561,211 -0.41(-5.11%)
Feb 20, 2018 7.910 8.500 7.830 8.020 776,041 +0.12(+1.52%)
Feb 16, 2018 7.900 7.900 7.900 0 +0.03(+0.38%)
Feb 15, 2018 7.550 7.970 7.170 7.870 686,017 +0.40(+5.35%)
Feb 14, 2018 7.520 7.685 7.350 7.470 421,237 +0.08(+1.08%)
Feb 13, 2018 7.340 7.410 7.190 7.390 327,047 +0.03(+0.41%)
Feb 12, 2018 7.350 7.380 7.020 7.360 535,946 +0.03(+0.41%)
Feb 09, 2018 7.250 7.400 7.120 7.330 454,086 +0.09(+1.24%)
Feb 08, 2018 7.500 7.525 7.220 7.240 727,528 -0.23(-3.08%)
Feb 07, 2018 7.460 7.500 7.410 7.470 362,316 +0.01(+0.13%)
Feb 06, 2018 7.320 7.650 7.250 7.460 796,794 -0.21(-2.74%)
Feb 05, 2018 7.900 7.910 7.500 7.670 400,258 -0.29(-3.64%)
Feb 02, 2018 7.960 8.050 7.810 7.960 433,609 -0.04(-0.50%)
Feb 01, 2018 8.360 8.360 7.970 8.000 631,144 -0.38(-4.53%)
Jan 31, 2018 7.980 8.410 7.960 8.380 593,587 +0.34(+4.23%)
Jan 30, 2018 8.220 8.280 7.960 8.040 416,932 -0.22(-2.66%)
Jan 29, 2018 8.720 8.730 8.211 8.260 701,647 -0.48(-5.49%)
Jan 26, 2018 9.000 9.020 8.670 8.740 369,627 -0.26(-2.89%)
Jan 25, 2018 9.040 9.100 8.860 9.000 365,967 -0.05(-0.55%)
Jan 24, 2018 9.220 9.220 9.000 9.050 185,452 -0.13(-1.42%)
Jan 23, 2018 9.210 9.260 9.076 9.180 275,411 -0.04(-0.43%)
Jan 22, 2018 9.190 9.280 9.100 9.220 241,092 +0.03(+0.33%)
Jan 19, 2018 9.010 9.340 8.970 9.190 327,464 +0.14(+1.55%)
Jan 18, 2018 9.060 9.150 8.950 9.050 291,017 -0.07(-0.77%)
Jan 17, 2018 9.140 9.190 8.980 9.120 347,794 -0.03(-0.33%)
Jan 16, 2018 9.380 9.380 9.150 9.150 306,347 -0.16(-1.72%)
Jan 12, 2018 9.310 9.310 9.310 0 -0.10(-1.06%)
Jan 11, 2018 9.230 9.420 9.100 9.410 637,073 +0.17(+1.84%)
Jan 10, 2018 9.240 727,788 -0.27(-2.84%)
Jan 09, 2018 9.950 9.960 9.160 9.510 567,068 -0.39(-3.94%)
Jan 08, 2018 9.970 10.00 9.660 9.900 315,609 -0.07(-0.70%)
Jan 05, 2018 10.02 10.09 9.950 9.970 173,169 -0.04(-0.40%)
Jan 04, 2018 10.01 10.10 9.830 10.01 347,267 -0.01(-0.10%)
Jan 03, 2018 10.12 10.18 9.930 10.02 309,499 -0.06(-0.60%)
Jan 02, 2018 10.15 10.15 10.11 10.08 216,389 -0.03(-0.30%)
Dec 29, 2017 10.11 10.11 10.11 0 -0.21(-2.03%)
Dec 28, 2017 10.06 10.43 10.06 10.32 280,225 +0.17(+1.67%)
Dec 27, 2017 9.990 10.24 9.990 10.15 307,565 +0.12(+1.20%)
Dec 26, 2017 10.00 10.30 9.960 10.03 369,124 -0.02(-0.20%)
Dec 22, 2017 10.40 10.40 10.03 10.05 334,671 -0.22(-2.14%)
Dec 21, 2017 9.670 10.47 9.670 10.27 677,250 +0.17(+1.68%)
Dec 20, 2017 10.15 10.23 10.08 10.10 237,837 +0.03(+0.30%)
Dec 19, 2017 10.33 10.38 10.03 10.07 301,639 -0.19(-1.85%)
Dec 18, 2017 10.20 10.59 10.20 10.26 279,633 +0.04(+0.39%)
Dec 15, 2017 10.20 10.50 10.19 10.22 253,718 +0.04(+0.39%)
Dec 14, 2017 10.24 10.26 10.12 10.18 289,486 -0.01(-0.10%)
Dec 13, 2017 10.44 10.45 10.19 10.19 405,060 -0.26(-2.49%)
Dec 12, 2017 10.79 10.86 10.17 10.45 539,570 -0.45(-4.13%)
Dec 11, 2017 11.03 11.07 10.89 10.90 139,991 -0.09(-0.82%)
Dec 08, 2017 11.10 11.13 10.97 10.99 110,046 +0.00(+0.00%)
Dec 07, 2017 11.07 11.25 11.00 170,034 +0.00(+0.00%)
Dec 06, 2017 11.06 11.16 10.93 11.02 191,798 -0.07(-0.63%)
Dec 05, 2017 11.23 11.23 11.06 11.09 124,014 -0.12(-1.07%)
Dec 04, 2017 11.26 11.26 11.11 11.21 106,715 +0.00(+0.00%)
Dec 01, 2017 11.29 11.44 11.06 11.21 169,451 -0.07(-0.62%)
Nov 30, 2017 11.37 11.45 11.20 11.28 148,853 -0.08(-0.70%)
Nov 29, 2017 11.27 11.42 11.27 11.36 105,370 +0.06(+0.53%)
Nov 28, 2017 11.32 11.38 11.23 11.30 163,539 +0.03(+0.27%)
Nov 27, 2017 11.40 11.50 11.22 11.27 155,149 -0.23(-2.00%)
Nov 24, 2017 11.47 11.53 11.24 11.50 111,185 +0.04(+0.35%)
Nov 22, 2017 11.47 11.53 11.40 11.46 163,493 -0.13(-1.12%)
Nov 21, 2017 11.49 11.66 11.45 11.59 177,268 +0.14(+1.22%)
Nov 20, 2017 11.33 11.45 11.29 11.45 167,003 +0.11(+0.97%)
Nov 17, 2017 11.37 11.49 11.34 11.34 121,046 -0.09(-0.79%)
Nov 16, 2017 11.27 11.48 11.25 11.43 155,974 +0.16(+1.42%)
Nov 15, 2017 11.50 11.51 11.22 11.27 198,999 -0.25(-2.17%)
Nov 14, 2017 11.64 11.64 11.45 11.52 179,256 -0.14(-1.20%)
Nov 13, 2017 11.69 11.69 11.52 11.66 119,258 +0.01(+0.09%)
Nov 10, 2017 11.59 11.75 11.52 11.65 189,010 +0.05(+0.43%)
Nov 09, 2017 11.30 11.67 11.26 11.60 282,105 +0.31(+2.75%)
Nov 08, 2017 11.18 11.29 11.02 11.29 253,328 +0.18(+1.62%)
Nov 07, 2017 11.24 11.69 11.00 11.11 391,298 -0.08(-0.71%)
Nov 06, 2017 11.05 11.26 10.99 11.19 200,829 +0.22(+2.01%)
Nov 03, 2017 11.39 11.39 10.70 10.97 379,773 -0.36(-3.18%)
Nov 02, 2017 11.32 11.42 11.19 11.33 188,461 +0.09(+0.80%)
Nov 01, 2017 11.35 11.35 11.01 11.24 348,389 -0.05(-0.44%)
Oct 31, 2017 11.45 11.45 11.26 11.29 277,411 -0.13(-1.14%)
Oct 30, 2017 11.50 11.50 11.31 11.42 277,280 -0.07(-0.61%)
Oct 27, 2017 11.40 11.57 11.28 11.49 150,056 +0.04(+0.35%)
Oct 26, 2017 11.53 11.53 11.41 11.45 197,261 +0.00(+0.00%)
Oct 25, 2017 11.60 11.62 11.42 11.45 320,198 -0.13(-1.12%)
Oct 24, 2017 11.55 11.65 11.51 11.58 222,537 -0.14(-1.19%)
Oct 23, 2017 11.71 11.76 11.63 11.72 227,183 +0.06(+0.51%)
Oct 20, 2017 11.58 11.67 11.40 11.66 324,908 +0.07(+0.60%)
Oct 19, 2017 11.50 11.64 11.39 11.59 314,965 +0.03(+0.26%)
Oct 18, 2017 11.53 11.61 11.22 11.56 447,106 +0.10(+0.87%)
Oct 17, 2017 11.64 11.81 11.44 11.46 456,516 -0.10(-0.87%)
Oct 16, 2017 11.47 11.58 11.45 11.56 232,315 +0.10(+0.87%)
Oct 13, 2017 11.48 11.52 11.32 11.46 144,326 +0.01(+0.09%)
Oct 12, 2017 11.41 11.56 11.31 11.45 384,440 +0.07(+0.62%)
Oct 11, 2017 11.35 11.48 11.27 11.38 199,137 +0.09(+0.80%)
Oct 10, 2017 11.43 11.43 11.21 11.29 163,225 -0.05(-0.44%)
Oct 09, 2017 11.39 11.44 11.29 11.34 86,273 +0.02(+0.18%)
Oct 06, 2017 11.39 11.40 11.16 11.32 193,723 -0.05(-0.44%)
Oct 05, 2017 11.15 11.40 11.09 11.37 344,909 +0.31(+2.80%)
Oct 04, 2017 11.10 11.12 10.92 11.06 204,151 +0.02(+0.18%)
Oct 03, 2017 11.04 11.12 10.99 11.04 196,702 +0.05(+0.45%)
Oct 02, 2017 11.12 11.12 10.86 10.99 214,397 -0.07(-0.63%)
Sep 29, 2017 10.81 11.09 10.76 11.06 400,686 +0.31(+2.88%)
Sep 28, 2017 10.45 10.75 10.45 10.75 254,048 +0.22(+2.09%)
Sep 27, 2017 10.50 10.60 10.45 10.53 231,754 +0.00(+0.00%)
Sep 26, 2017 10.36 10.56 10.36 10.53 355,763 +0.23(+2.23%)
Sep 25, 2017 10.34 10.45 10.26 10.30 459,543 -0.06(-0.58%)
Sep 22, 2017 10.33 10.41 10.30 10.36 139,801 -0.06(-0.58%)
Sep 21, 2017 10.51 10.51 10.36 10.42 201,863 +0.02(+0.19%)
Sep 20, 2017 10.54 10.59 10.40 10.40 229,595 -0.08(-0.76%)
Sep 19, 2017 10.40 10.52 10.40 10.48 164,128 +0.06(+0.58%)
Sep 18, 2017 10.51 10.54 10.39 10.42 198,318 +0.03(+0.29%)
Sep 15, 2017 10.41 10.47 10.25 10.39 294,745 +0.02(+0.19%)
Sep 14, 2017 10.40 10.46 10.36 10.37 242,759 -0.03(-0.29%)
Sep 13, 2017 10.54 10.54 10.37 10.40 202,747 -0.05(-0.48%)
Sep 12, 2017 10.55 10.57 10.39 10.45 173,268 -0.04(-0.38%)
Sep 11, 2017 10.31 10.59 10.28 10.49 380,129 +0.23(+2.24%)
Sep 08, 2017 10.28 10.43 10.26 10.26 124,721 -0.04(-0.39%)
Sep 07, 2017 10.25 10.45 10.18 10.30 300,697 +0.10(+0.98%)
Sep 06, 2017 10.31 10.33 10.12 10.20 321,944 -0.08(-0.78%)
Sep 05, 2017 10.38 10.52 10.23 10.28 342,441 -0.04(-0.39%)
Sep 01, 2017 10.20 10.35 10.15 10.32 130,834 +0.19(+1.88%)
Aug 31, 2017 10.15 10.28 10.04 10.13 179,036 +0.04(+0.40%)
Aug 30, 2017 10.00 10.18 9.960 10.09 125,767 +0.04(+0.40%)
Aug 29, 2017 10.04 10.20 10.02 10.05 117,969 -0.04(-0.40%)
Aug 28, 2017 10.18 10.21 10.03 10.09 189,280 -0.01(-0.10%)
Aug 25, 2017 10.05 10.15 9.910 10.10 185,162 +0.02(+0.20%)
Aug 24, 2017 9.990 10.32 9.990 10.08 195,297 +0.05(+0.50%)
Aug 23, 2017 9.870 10.08 9.680 10.03 377,786 +0.01(+0.10%)
Aug 22, 2017 10.28 10.32 9.950 10.02 444,687 -0.32(-3.09%)
Aug 21, 2017 10.08 10.37 10.02 10.34 206,140 +0.24(+2.38%)
Aug 18, 2017 10.23 10.25 10.00 10.10 365,425 -0.18(-1.75%)
Aug 17, 2017 10.42 10.50 10.28 10.28 214,980 -0.10(-0.96%)
Aug 16, 2017 10.51 10.60 10.36 10.38 241,198 -0.20(-1.89%)
Aug 15, 2017 10.75 10.85 10.56 10.58 263,046 -0.25(-2.31%)
Aug 14, 2017 10.50 10.92 10.50 10.83 260,226 +0.32(+3.04%)
Aug 11, 2017 10.68 10.77 10.35 10.51 534,810 -0.18(-1.68%)
Aug 10, 2017 10.75 10.90 10.50 10.69 521,765 +0.01(+0.09%)
Aug 09, 2017 10.28 10.75 10.28 10.68 525,399 +0.34(+3.29%)
Aug 08, 2017 10.51 10.65 9.970 10.34 891,076 -0.22(-2.08%)
Aug 07, 2017 11.01 11.10 10.50 10.56 1,249,185 -0.70(-6.22%)
Aug 04, 2017 13.29 13.29 10.93 11.26 2,184,599 -2.29(-16.90%)
Aug 03, 2017 13.54 13.55 13.38 13.55 122,061 +0.05(+0.37%)
Aug 02, 2017 13.53 13.55 13.40 13.50 122,102 -0.04(-0.30%)
Aug 01, 2017 13.55 13.59 13.41 13.54 119,177 +0.08(+0.59%)
Jul 31, 2017 13.33 13.55 13.33 13.46 140,420 -0.07(-0.52%)
Jul 28, 2017 13.41 13.59 13.41 13.53 135,188 +0.02(+0.15%)
Jul 27, 2017 13.38 13.65 13.38 13.51 142,647 +0.04(+0.30%)
Jul 26, 2017 13.26 13.54 13.26 13.47 128,919 +0.17(+1.28%)
Jul 25, 2017 13.41 13.44 13.30 13.30 218,893 -0.07(-0.52%)
Jul 24, 2017 13.58 13.58 13.33 13.37 206,542 -0.07(-0.52%)
Jul 21, 2017 13.53 13.53 13.37 13.44 237,549 -0.13(-0.96%)
Jul 20, 2017 13.77 13.56 13.57 239,730 -0.12(-0.88%)
Jul 19, 2017 13.60 13.76 13.56 13.69 270,493 +0.11(+0.81%)
Jul 18, 2017 13.49 13.69 13.45 13.58 294,549 +0.11(+0.82%)
Jul 17, 2017 13.40 13.49 13.24 13.47 301,886 +0.21(+1.58%)
Jul 14, 2017 13.12 13.37 13.08 13.26 227,702 +0.11(+0.84%)
Jul 13, 2017 13.04 13.16 12.94 13.15 155,815 +0.16(+1.23%)
Jul 12, 2017 12.85 12.99 12.79 12.99 155,156 +0.31(+2.44%)
Jul 11, 2017 12.80 12.87 12.49 12.68 224,750 +0.22(+1.77%)
Jul 10, 2017 12.74 12.76 12.46 12.46 121,386 -0.27(-2.12%)
Jul 07, 2017 12.67 12.79 12.66 12.73 114,470 +0.01(+0.08%)
Jul 06, 2017 12.95 12.98 12.70 12.72 182,126 -0.28(-2.15%)
Jul 05, 2017 13.17 13.17 12.88 13.00 148,507 -0.14(-1.07%)
Jul 03, 2017 12.83 13.14 12.83 13.14 70,894 +0.25(+1.94%)
Jun 30, 2017 13.12 13.12 12.88 12.89 74,055 -0.19(-1.45%)
Jun 29, 2017 13.12 13.12 12.83 13.08 130,152 -0.04(-0.30%)
Jun 28, 2017 13.08 13.20 13.02 13.12 80,250 +0.07(+0.54%)
Jun 27, 2017 13.19 13.25 12.96 13.05 149,676 -0.18(-1.36%)
Jun 26, 2017 13.14 13.26 12.93 13.23 186,217 +0.15(+1.15%)
Jun 23, 2017 12.90 13.09 12.85 13.08 252,340 +0.16(+1.24%)
Jun 22, 2017 12.85 13.02 12.78 12.92 106,939 +0.00(+0.00%)
Jun 21, 2017 12.97 13.13 12.84 12.92 145,243 -0.11(-0.84%)
Jun 20, 2017 13.11 13.17 12.95 13.03 168,716 -0.11(-0.84%)
Jun 19, 2017 13.12 13.17 13.05 13.14 101,263 +0.02(+0.15%)
Jun 16, 2017 12.80 13.17 12.78 13.12 299,962 +0.20(+1.55%)
Jun 15, 2017 12.79 12.94 12.78 12.92 92,344 +0.10(+0.78%)
Jun 14, 2017 12.91 12.91 12.76 12.82 97,075 -0.07(-0.54%)
Jun 13, 2017 12.94 12.94 12.75 12.89 80,604 +0.00(+0.00%)
Jun 12, 2017 12.84 12.96 12.80 12.89 142,623 +0.09(+0.70%)
Jun 09, 2017 12.67 12.80 12.65 12.80 138,542 +0.12(+0.95%)
Jun 08, 2017 12.74 12.74 12.58 12.68 108,037 -0.06(-0.47%)
Jun 07, 2017 12.68 12.80 12.66 12.74 80,917 +0.05(+0.39%)
Jun 06, 2017 12.75 12.78 12.62 12.69 99,738 -0.09(-0.70%)
Jun 05, 2017 12.74 12.78 12.60 12.78 154,784 +0.04(+0.31%)
Jun 02, 2017 12.61 12.93 12.57 12.74 296,990 +0.14(+1.11%)
Jun 01, 2017 12.21 12.61 12.21 12.60 155,166 +0.40(+3.28%)
May 31, 2017 12.10 12.28 11.96 12.20 198,575 +0.12(+0.99%)
May 30, 2017 12.41 12.42 12.07 12.08 299,573 -0.33(-2.66%)
May 26, 2017 12.64 12.67 12.40 12.41 180,258 -0.22(-1.74%)
May 25, 2017 12.66 12.73 12.55 12.63 148,460 -0.03(-0.24%)
May 24, 2017 12.63 12.72 12.51 12.66 160,045 +0.04(+0.32%)
May 23, 2017 13.02 13.02 12.55 12.62 259,907 -0.28(-2.17%)
May 22, 2017 12.82 12.95 12.80 12.90 200,362 +0.08(+0.62%)
May 19, 2017 13.07 13.07 12.82 12.82 184,110 -0.17(-1.31%)
May 18, 2017 13.00 13.07 12.89 12.99 208,729 +0.00(+0.00%)
May 17, 2017 12.93 13.10 12.89 12.99 215,679 +0.00(+0.00%)
May 16, 2017 13.00 13.05 12.85 12.99 180,758 +0.00(+0.00%)
May 15, 2017 12.72 13.00 12.70 12.99 265,879 +0.33(+2.61%)
May 12, 2017 12.77 12.81 12.62 12.66 133,555 -0.13(-1.02%)
May 11, 2017 12.80 12.81 12.60 12.79 90,618 -0.04(-0.31%)
May 10, 2017 12.63 12.86 12.62 12.83 165,214 +0.15(+1.18%)
May 09, 2017 12.87 12.87 12.60 12.68 207,726 -0.22(-1.71%)
May 08, 2017 12.43 12.90 12.40 12.90 520,700 +0.61(+4.96%)
May 05, 2017 12.32 12.35 12.16 12.29 221,909 +0.04(+0.33%)
May 04, 2017 12.21 12.32 11.95 12.25 278,119 +0.05(+0.41%)
May 03, 2017 12.55 12.57 12.20 12.20 319,411 -0.33(-2.63%)
May 02, 2017 12.55 12.61 12.46 12.53 203,781 -0.02(-0.16%)
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.