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

Armada Hoffler Properties Inc (NY: AHH )

11.34 +0.18 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2015 6.241 6.241 6.131 6.131 105,340 -0.10(-1.67%)
Jun 29, 2015 6.210 6.308 6.131 6.235 261,218 +0.04(+0.59%)
Jun 26, 2015 6.283 6.301 6.126 6.198 536,985 -0.06(-0.96%)
Jun 25, 2015 6.325 6.337 6.225 6.258 87,273 -0.04(-0.58%)
Jun 24, 2015 6.349 6.349 6.240 6.295 111,605 -0.01(-0.19%)
Jun 23, 2015 6.397 6.427 6.295 6.307 91,955 -0.09(-1.41%)
Jun 22, 2015 6.409 6.488 6.397 6.397 104,835 -0.02(-0.28%)
Jun 19, 2015 6.476 6.476 6.373 6.415 344,320 -0.03(-0.47%)
Jun 18, 2015 6.391 6.476 6.391 6.445 145,028 +0.05(+0.85%)
Jun 17, 2015 6.361 6.409 6.313 6.391 170,175 +0.03(+0.47%)
Jun 16, 2015 6.204 6.373 6.168 6.361 208,880 +0.13(+2.13%)
Jun 15, 2015 6.301 6.301 6.198 6.228 164,516 -0.05(-0.86%)
Jun 12, 2015 6.319 6.325 6.264 6.283 101,158 -0.03(-0.48%)
Jun 11, 2015 6.301 6.415 6.283 6.313 113,459 +0.02(+0.29%)
Jun 10, 2015 6.325 6.403 6.270 6.295 113,325 +0.00(+0.00%)
Jun 09, 2015 6.337 6.361 6.264 6.295 80,196 -0.03(-0.48%)
Jun 08, 2015 6.301 6.403 6.270 6.325 143,482 +0.01(+0.10%)
Jun 05, 2015 6.313 6.331 6.270 6.319 132,896 -0.01(-0.10%)
Jun 04, 2015 6.301 6.337 6.295 6.325 135,300 +0.02(+0.29%)
Jun 03, 2015 6.409 6.409 6.283 6.307 142,659 -0.08(-1.23%)
Jun 02, 2015 6.367 6.421 6.355 6.385 101,385 +0.01(+0.09%)
Jun 01, 2015 6.391 6.445 6.367 6.379 115,170 -0.01(-0.19%)
May 29, 2015 6.264 6.536 6.216 6.391 505,965 +0.14(+2.22%)
May 28, 2015 6.325 6.355 6.252 6.252 108,243 -0.10(-1.61%)
May 27, 2015 6.216 6.355 6.186 6.355 94,810 +0.13(+2.13%)
May 26, 2015 6.246 6.289 6.186 6.222 225,499 -0.02(-0.39%)
May 22, 2015 6.319 6.246 6.246 6.246 146,476 -0.07(-1.15%)
May 21, 2015 6.397 6.397 6.307 6.319 116,240 -0.07(-1.04%)
May 20, 2015 6.343 6.403 6.292 6.385 73,927 +0.05(+0.86%)
May 19, 2015 6.385 6.415 6.319 6.331 116,131 -0.08(-1.32%)
May 18, 2015 6.307 6.433 6.289 6.415 386,903 +0.07(+1.05%)
May 15, 2015 6.325 6.373 6.283 6.349 95,504 +0.02(+0.29%)
May 14, 2015 6.264 6.337 6.222 6.331 136,354 +0.07(+1.16%)
May 13, 2015 6.283 6.295 6.222 6.258 119,817 +0.00(+0.00%)
May 12, 2015 6.210 6.270 6.065 6.258 437,802 +0.04(+0.58%)
May 11, 2015 6.222 6.349 6.216 6.222 89,907 +0.01(+0.10%)
May 08, 2015 6.186 6.279 6.186 6.216 100,330 +0.07(+1.08%)
May 07, 2015 6.156 6.192 6.111 6.150 77,929 -0.03(-0.49%)
May 06, 2015 6.126 6.198 6.035 6.180 154,422 +0.06(+0.99%)
May 05, 2015 6.210 6.240 6.120 6.120 430,367 -0.08(-1.36%)
May 04, 2015 6.270 6.337 6.198 6.204 145,239 -0.04(-0.58%)
May 01, 2015 6.210 6.270 6.186 6.240 146,389 +0.04(+0.68%)
Apr 30, 2015 6.228 6.301 6.186 6.198 206,479 -0.04(-0.58%)
Apr 29, 2015 6.343 6.421 6.216 6.234 133,666 -0.16(-2.46%)
Apr 28, 2015 6.319 6.397 6.295 6.391 93,208 +0.10(+1.63%)
Apr 27, 2015 6.349 6.373 6.234 6.289 105,433 -0.05(-0.86%)
Apr 24, 2015 6.349 6.385 6.289 6.343 73,412 +0.02(+0.38%)
Apr 23, 2015 6.301 6.325 6.276 6.319 72,772 +0.01(+0.10%)
Apr 22, 2015 6.216 6.319 6.204 6.313 74,085 +0.08(+1.36%)
Apr 21, 2015 6.367 6.421 6.216 6.228 98,679 -0.13(-1.99%)
Apr 20, 2015 6.240 6.409 6.228 6.355 90,136 +0.11(+1.84%)
Apr 17, 2015 6.258 6.337 6.222 6.240 124,414 -0.05(-0.77%)
Apr 16, 2015 6.337 6.361 6.270 6.289 125,209 -0.04(-0.57%)
Apr 15, 2015 6.415 6.415 6.276 6.325 128,657 -0.08(-1.32%)
Apr 14, 2015 6.283 6.433 6.276 6.409 76,416 +0.15(+2.41%)
Apr 13, 2015 6.349 6.361 6.246 6.258 85,075 -0.09(-1.43%)
Apr 10, 2015 6.367 6.421 6.337 6.349 61,720 +0.04(+0.67%)
Apr 09, 2015 6.494 6.494 6.246 6.307 114,787 -0.13(-2.06%)
Apr 08, 2015 6.397 6.458 6.349 6.439 79,564 +0.09(+1.43%)
Apr 07, 2015 6.445 6.464 6.343 6.349 127,536 -0.05(-0.75%)
Apr 06, 2015 6.427 6.524 6.373 6.397 179,737 +0.01(+0.19%)
Apr 02, 2015 6.433 6.385 6.385 6.385 168,514 -0.07(-1.12%)
Apr 01, 2015 6.415 6.536 6.373 6.458 214,671 +0.02(+0.38%)
Mar 31, 2015 6.452 6.464 6.397 6.433 131,509 -0.02(-0.28%)
Mar 30, 2015 6.373 6.481 6.337 6.452 92,104 +0.07(+1.04%)
Mar 27, 2015 6.338 6.391 6.278 6.385 122,148 +0.09(+1.42%)
Mar 26, 2015 6.373 6.462 6.290 6.296 132,758 -0.08(-1.21%)
Mar 25, 2015 6.504 6.528 6.367 6.373 235,898 -0.12(-1.83%)
Mar 24, 2015 6.421 6.504 6.415 6.492 97,334 +0.04(+0.55%)
Mar 23, 2015 6.486 6.486 6.445 6.456 124,568 -0.04(-0.55%)
Mar 20, 2015 6.516 6.516 6.403 6.492 263,573 -0.01(-0.09%)
Mar 19, 2015 6.379 6.528 6.355 6.498 149,042 +0.09(+1.39%)
Mar 18, 2015 6.310 6.433 6.237 6.409 77,991 +0.10(+1.60%)
Mar 17, 2015 6.237 6.332 6.237 6.308 126,364 +0.10(+1.63%)
Mar 16, 2015 6.260 6.260 6.183 6.207 108,673 -0.02(-0.29%)
Mar 13, 2015 6.278 6.278 6.148 6.225 58,079 -0.04(-0.66%)
Mar 12, 2015 6.189 6.284 6.177 6.266 81,193 +0.11(+1.83%)
Mar 11, 2015 6.136 6.183 6.106 6.153 60,941 +0.00(+0.00%)
Mar 10, 2015 6.041 6.189 6.041 6.153 150,167 +0.08(+1.37%)
Mar 09, 2015 6.088 6.177 6.064 6.070 117,321 +0.02(+0.39%)
Mar 06, 2015 6.266 6.266 5.975 6.047 322,203 -0.25(-3.96%)
Mar 05, 2015 6.361 6.415 6.290 6.296 89,939 -0.07(-1.03%)
Mar 04, 2015 6.516 6.522 6.349 6.361 110,124 -0.16(-2.46%)
Mar 03, 2015 6.534 6.557 6.474 6.522 64,862 -0.02(-0.36%)
Mar 02, 2015 6.427 6.605 6.427 6.545 159,529 +0.13(+2.04%)
Feb 27, 2015 6.332 6.456 6.314 6.415 208,150 +0.07(+1.12%)
Feb 26, 2015 6.367 6.415 6.344 6.344 109,967 -0.06(-0.93%)
Feb 25, 2015 6.361 6.516 6.296 6.403 141,267 +0.11(+1.70%)
Feb 24, 2015 6.409 6.409 6.243 6.296 130,634 -0.09(-1.40%)
Feb 23, 2015 6.332 6.456 6.272 6.385 119,596 +0.04(+0.66%)
Feb 20, 2015 6.349 6.391 6.326 6.344 91,769 +0.01(+0.09%)
Feb 19, 2015 6.433 6.439 6.338 6.338 67,588 -0.10(-1.57%)
Feb 18, 2015 6.409 6.445 6.367 6.439 150,222 +0.06(+0.93%)
Feb 17, 2015 6.403 6.492 6.367 6.379 177,446 -0.01(-0.09%)
Feb 13, 2015 6.492 6.385 6.385 6.385 135,698 -0.01(-0.19%)
Feb 12, 2015 6.231 6.468 6.231 6.397 198,574 +0.15(+2.38%)
Feb 11, 2015 6.148 6.260 6.148 6.248 144,438 +0.08(+1.35%)
Feb 10, 2015 6.314 6.314 6.130 6.165 247,442 -0.14(-2.17%)
Feb 09, 2015 6.320 6.391 6.254 6.302 152,549 -0.01(-0.19%)
Feb 06, 2015 6.522 6.528 6.260 6.314 224,501 -0.21(-3.28%)
Feb 05, 2015 6.379 6.528 6.338 6.528 179,504 +0.12(+1.95%)
Feb 04, 2015 6.391 6.456 6.344 6.403 201,699 +0.01(+0.19%)
Feb 03, 2015 6.344 6.474 6.290 6.391 373,539 +0.04(+0.65%)
Feb 02, 2015 6.355 6.379 6.260 6.349 280,065 +0.01(+0.19%)
Jan 30, 2015 6.397 6.397 6.278 6.338 233,300 -0.08(-1.20%)
Jan 29, 2015 6.302 6.433 6.231 6.415 250,882 +0.11(+1.69%)
Jan 28, 2015 6.367 6.367 6.237 6.308 326,538 -0.07(-1.03%)
Jan 27, 2015 6.385 6.421 6.338 6.373 121,966 -0.04(-0.56%)
Jan 26, 2015 6.320 6.450 6.213 6.409 182,913 +0.12(+1.89%)
Jan 23, 2015 6.320 6.349 6.231 6.290 182,723 -0.04(-0.56%)
Jan 22, 2015 6.326 6.379 6.314 6.326 227,912 +0.04(+0.66%)
Jan 21, 2015 6.207 6.415 6.142 6.284 293,856 +0.09(+1.44%)
Jan 20, 2015 6.195 6.290 6.142 6.195 512,226 +0.00(+0.00%)
Jan 16, 2015 6.177 6.355 6.124 6.195 257,810 +0.00(+0.00%)
Jan 15, 2015 6.243 6.243 6.118 6.195 321,277 -0.01(-0.19%)
Jan 14, 2015 6.082 6.225 6.058 6.207 274,802 +0.08(+1.26%)
Jan 13, 2015 6.029 6.237 6.029 6.130 338,485 +0.13(+2.18%)
Jan 12, 2015 5.856 6.116 5.856 5.999 530,320 +0.18(+3.06%)
Jan 09, 2015 5.809 5.868 5.773 5.821 134,455 +0.03(+0.51%)
Jan 08, 2015 5.821 5.821 5.774 5.791 155,782 +0.02(+0.31%)
Jan 07, 2015 5.720 5.779 5.702 5.773 175,641 +0.07(+1.25%)
Jan 06, 2015 5.750 5.785 5.672 5.702 191,464 -0.04(-0.72%)
Jan 05, 2015 5.643 5.761 5.607 5.744 235,504 +0.10(+1.79%)
Jan 02, 2015 5.637 5.696 5.613 5.643 149,680 +0.01(+0.11%)
Dec 31, 2014 5.643 5.637 5.637 5.637 242,270 -0.02(-0.32%)
Dec 30, 2014 5.660 5.672 5.542 5.655 154,120 +0.03(+0.53%)
Dec 29, 2014 5.625 5.678 5.595 5.625 141,410 -0.01(-0.11%)
Dec 26, 2014 5.631 5.684 5.607 5.631 83,159 +0.01(+0.21%)
Dec 24, 2014 5.601 5.619 5.619 5.619 115,565 +0.01(+0.21%)
Dec 23, 2014 5.642 5.642 5.601 5.607 152,801 -0.02(-0.41%)
Dec 22, 2014 5.607 5.654 5.584 5.631 166,003 +0.01(+0.10%)
Dec 19, 2014 5.566 5.636 5.555 5.625 315,745 +0.05(+0.94%)
Dec 18, 2014 5.555 5.584 5.467 5.572 257,392 +0.02(+0.32%)
Dec 17, 2014 5.485 5.555 5.461 5.555 204,610 +0.09(+1.71%)
Dec 16, 2014 5.537 5.619 5.455 5.461 213,939 -0.06(-1.16%)
Dec 15, 2014 5.625 5.625 5.525 5.525 199,578 -0.06(-1.15%)
Dec 12, 2014 5.525 5.683 5.520 5.590 263,815 +0.05(+0.95%)
Dec 11, 2014 5.537 5.701 5.508 5.537 991,408 +0.02(+0.32%)
Dec 10, 2014 5.479 5.572 5.444 5.520 303,450 +0.04(+0.64%)
Dec 09, 2014 5.414 5.496 5.414 5.485 213,730 +0.03(+0.54%)
Dec 08, 2014 5.461 5.485 5.438 5.455 147,423 -0.01(-0.11%)
Dec 05, 2014 5.420 5.502 5.420 5.461 188,410 +0.03(+0.54%)
Dec 04, 2014 5.467 5.467 5.409 5.432 167,121 -0.05(-0.96%)
Dec 03, 2014 5.531 5.543 5.479 5.485 122,288 -0.04(-0.64%)
Dec 02, 2014 5.502 5.552 5.485 5.520 267,993 +0.03(+0.53%)
Dec 01, 2014 5.543 5.566 5.479 5.490 188,066 -0.05(-0.95%)
Nov 28, 2014 5.549 5.636 5.537 5.543 177,859 -0.01(-0.11%)
Nov 26, 2014 5.479 5.549 5.549 5.549 591,694 +0.07(+1.28%)
Nov 25, 2014 5.490 5.490 5.455 5.479 107,453 -0.01(-0.11%)
Nov 24, 2014 5.485 5.502 5.467 5.485 166,314 +0.02(+0.32%)
Nov 21, 2014 5.490 5.490 5.426 5.467 324,637 -0.01(-0.11%)
Nov 20, 2014 5.473 5.520 5.461 5.473 153,439 +0.00(+0.00%)
Nov 19, 2014 5.485 5.514 5.432 5.473 218,094 -0.02(-0.43%)
Nov 18, 2014 5.514 5.531 5.473 5.496 281,876 +0.00(+0.00%)
Nov 17, 2014 5.520 5.549 5.490 5.496 259,515 -0.02(-0.32%)
Nov 14, 2014 5.560 5.596 5.490 5.514 331,042 -0.06(-1.15%)
Nov 13, 2014 5.619 5.695 5.572 5.578 409,092 -0.04(-0.73%)
Nov 12, 2014 5.549 5.671 5.514 5.619 324,207 +0.05(+0.84%)
Nov 11, 2014 5.414 5.594 5.403 5.572 346,221 +0.11(+2.03%)
Nov 10, 2014 5.479 5.496 5.438 5.461 626,841 -0.03(-0.53%)
Nov 07, 2014 5.490 5.520 5.432 5.490 336,726 +0.00(+0.00%)
Nov 06, 2014 5.496 5.520 5.461 5.490 238,535 +0.00(+0.00%)
Nov 05, 2014 5.543 5.549 5.470 5.490 373,027 -0.06(-1.05%)
Nov 04, 2014 5.485 5.578 5.473 5.549 245,022 +0.07(+1.28%)
Nov 03, 2014 5.502 5.562 5.467 5.479 237,008 +0.00(+0.00%)
Oct 31, 2014 5.514 5.597 5.473 5.479 438,348 +0.02(+0.32%)
Oct 30, 2014 5.438 5.496 5.420 5.461 452,733 +0.03(+0.54%)
Oct 29, 2014 5.520 5.540 5.409 5.432 198,217 -0.09(-1.59%)
Oct 28, 2014 5.420 5.520 5.420 5.520 290,238 +0.09(+1.61%)
Oct 27, 2014 5.403 5.444 5.409 5.432 232,168 +0.02(+0.43%)
Oct 24, 2014 5.374 5.444 5.359 5.409 583,265 +0.05(+0.98%)
Oct 23, 2014 5.344 5.368 5.333 5.356 450,631 +0.01(+0.22%)
Oct 22, 2014 5.309 5.374 5.286 5.344 401,003 +0.06(+1.11%)
Oct 21, 2014 5.298 5.327 5.268 5.286 206,814 +0.00(+0.00%)
Oct 20, 2014 5.268 5.286 5.257 5.286 206,317 +0.01(+0.22%)
Oct 17, 2014 5.344 5.350 5.239 5.274 180,973 -0.03(-0.55%)
Oct 16, 2014 5.239 5.344 5.204 5.303 206,245 +0.03(+0.55%)
Oct 15, 2014 5.263 5.327 5.175 5.274 231,385 -0.02(-0.44%)
Oct 14, 2014 5.257 5.333 5.230 5.298 213,809 +0.06(+1.11%)
Oct 13, 2014 5.228 5.303 5.198 5.239 269,446 -0.01(-0.11%)
Oct 10, 2014 5.245 5.344 5.233 5.245 145,408 -0.02(-0.44%)
Oct 09, 2014 5.303 5.315 5.245 5.268 204,096 -0.01(-0.22%)
Oct 08, 2014 5.233 5.303 5.222 5.280 335,252 +0.04(+0.67%)
Oct 07, 2014 5.239 5.280 5.228 5.245 211,616 -0.01(-0.22%)
Oct 06, 2014 5.257 5.303 5.222 5.257 174,426 -0.01(-0.11%)
Oct 03, 2014 5.309 5.309 5.216 5.263 181,499 +0.01(+0.11%)
Oct 02, 2014 5.292 5.350 5.231 5.257 224,453 -0.05(-0.88%)
Oct 01, 2014 5.309 5.327 5.263 5.303 214,888 +0.00(+0.00%)
Sep 30, 2014 5.333 5.368 5.251 5.303 754,333 -0.03(-0.55%)
Sep 29, 2014 5.274 5.333 5.258 5.333 387,897 +0.02(+0.44%)
Sep 26, 2014 5.269 5.309 5.265 5.309 323,132 +0.05(+0.87%)
Sep 25, 2014 5.315 5.361 5.252 5.263 213,999 -0.07(-1.40%)
Sep 24, 2014 5.298 5.367 5.229 5.338 240,458 +0.01(+0.22%)
Sep 23, 2014 5.332 5.413 5.321 5.327 234,516 -0.01(-0.11%)
Sep 22, 2014 5.395 5.441 5.223 5.332 285,989 -0.10(-1.90%)
Sep 19, 2014 5.418 5.447 5.373 5.436 485,874 +0.02(+0.42%)
Sep 18, 2014 5.372 5.424 5.341 5.413 283,142 +0.04(+0.75%)
Sep 17, 2014 5.384 5.424 5.361 5.372 269,628 +0.02(+0.43%)
Sep 16, 2014 5.309 5.384 5.258 5.350 367,358 +0.07(+1.41%)
Sep 15, 2014 5.292 5.350 5.223 5.275 319,394 -0.01(-0.22%)
Sep 12, 2014 5.338 5.355 5.270 5.286 293,096 -0.05(-0.97%)
Sep 11, 2014 5.298 5.395 5.269 5.338 791,700 +0.04(+0.76%)
Sep 10, 2014 5.218 5.350 5.200 5.298 2,720,678 -0.24(-4.35%)
Sep 09, 2014 5.533 5.556 5.493 5.539 91,062 -0.02(-0.41%)
Sep 08, 2014 5.539 5.568 5.482 5.562 110,433 +0.03(+0.62%)
Sep 05, 2014 5.453 5.625 5.453 5.527 95,097 +0.05(+0.94%)
Sep 04, 2014 5.510 5.513 5.476 5.476 123,651 -0.04(-0.73%)
Sep 03, 2014 5.539 5.568 5.510 5.516 78,458 -0.02(-0.31%)
Sep 02, 2014 5.522 5.568 5.482 5.533 65,144 +0.02(+0.31%)
Aug 29, 2014 5.504 5.516 5.516 5.516 76,831 +0.01(+0.21%)
Aug 28, 2014 5.533 5.568 5.504 5.504 95,684 -0.03(-0.62%)
Aug 27, 2014 5.545 5.568 5.482 5.539 93,020 -0.01(-0.10%)
Aug 26, 2014 5.482 5.602 5.482 5.545 129,868 +0.04(+0.73%)
Aug 25, 2014 5.550 5.550 5.447 5.504 264,776 -0.03(-0.62%)
Aug 22, 2014 5.585 5.596 5.539 5.539 137,908 -0.04(-0.72%)
Aug 21, 2014 5.550 5.608 5.545 5.579 121,310 +0.01(+0.10%)
Aug 20, 2014 5.631 5.631 5.568 5.573 93,664 -0.07(-1.22%)
Aug 19, 2014 5.568 5.700 5.573 5.642 199,217 +0.07(+1.24%)
Aug 18, 2014 5.568 5.579 5.544 5.573 162,168 +0.02(+0.41%)
Aug 15, 2014 5.579 5.579 5.516 5.550 130,150 -0.01(-0.21%)
Aug 14, 2014 5.556 5.556 5.539 5.562 180,538 +0.01(+0.10%)
Aug 13, 2014 5.556 5.568 5.527 5.556 302,791 +0.01(+0.10%)
Aug 12, 2014 5.545 5.562 5.533 5.550 189,319 +0.01(+0.10%)
Aug 11, 2014 5.596 5.596 5.539 5.545 453,184 -0.02(-0.31%)
Aug 08, 2014 5.550 5.568 5.550 5.562 302,265 -0.01(-0.10%)
Aug 07, 2014 5.550 5.677 5.550 5.568 253,595 +0.01(+0.21%)
Aug 06, 2014 5.596 5.596 5.550 5.556 406,692 -0.01(-0.10%)
Aug 05, 2014 5.424 5.591 5.424 5.562 123,552 +0.15(+2.87%)
Aug 04, 2014 5.384 5.441 5.304 5.407 83,225 +0.03(+0.53%)
Aug 01, 2014 5.390 5.441 5.304 5.378 102,283 -0.02(-0.32%)
Jul 31, 2014 5.361 5.453 5.361 5.395 99,421 -0.01(-0.21%)
Jul 30, 2014 5.447 5.464 5.395 5.407 74,195 -0.02(-0.32%)
Jul 29, 2014 5.401 5.430 5.395 5.424 83,683 +0.03(+0.53%)
Jul 28, 2014 5.401 5.453 5.395 5.395 62,242 -0.01(-0.21%)
Jul 25, 2014 5.441 5.459 5.372 5.407 135,899 -0.07(-1.36%)
Jul 24, 2014 5.568 5.568 5.481 5.482 77,080 -0.07(-1.24%)
Jul 23, 2014 5.568 5.602 5.522 5.550 80,204 -0.01(-0.21%)
Jul 22, 2014 5.568 5.608 5.533 5.562 134,394 +0.01(+0.10%)
Jul 21, 2014 5.522 5.608 5.493 5.556 146,398 +0.01(+0.10%)
Jul 18, 2014 5.441 5.550 5.441 5.550 99,604 +0.09(+1.58%)
Jul 17, 2014 5.476 5.545 5.453 5.464 132,242 -0.03(-0.52%)
Jul 16, 2014 5.522 5.522 5.464 5.493 47,468 +0.01(+0.10%)
Jul 15, 2014 5.510 5.522 5.470 5.487 76,241 -0.02(-0.31%)
Jul 14, 2014 5.482 5.504 5.430 5.504 126,603 +0.07(+1.37%)
Jul 11, 2014 5.459 5.459 5.424 5.430 84,932 -0.01(-0.11%)
Jul 10, 2014 5.464 5.482 5.424 5.436 141,464 -0.07(-1.35%)
Jul 09, 2014 5.470 5.562 5.441 5.510 91,576 +0.08(+1.48%)
Jul 08, 2014 5.493 5.522 5.424 5.430 170,242 -0.05(-0.84%)
Jul 07, 2014 5.533 5.533 5.453 5.476 138,352 -0.06(-1.04%)
Jul 03, 2014 5.568 5.533 5.533 5.533 36,412 -0.02(-0.31%)
Jul 02, 2014 5.539 5.568 5.539 5.550 71,902 -0.01(-0.21%)
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.