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
)
13.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
May 30, 2008
4.592
4.753
4.582
4.615
1,122,344
-0.01(-0.21%)
May 29, 2008
4.601
4.684
4.601
4.624
762,078
-0.01(-0.14%)
May 28, 2008
4.687
4.730
4.569
4.631
1,560,269
-0.07(-1.40%)
May 27, 2008
4.812
4.910
4.565
4.697
1,014,642
-0.08(-1.72%)
May 26, 2008
4.762
4.838
4.759
4.779
0
+0.00(+0.00%)
May 23, 2008
4.762
4.838
4.759
4.779
1,146,431
+0.02(+0.34%)
May 22, 2008
4.940
4.989
4.739
4.762
2,085,712
-0.21(-4.16%)
May 21, 2008
5.091
5.107
4.887
4.969
952,488
-0.11(-2.20%)
May 20, 2008
5.038
5.153
5.038
5.081
444,674
-0.01(-0.19%)
May 19, 2008
5.091
5.288
5.068
5.091
1,146,811
-0.07(-1.27%)
May 16, 2008
5.275
5.288
5.117
5.157
676,120
-0.09(-1.75%)
May 15, 2008
5.255
5.275
5.157
5.249
367,412
-0.01(-0.13%)
May 14, 2008
5.452
5.452
5.222
5.255
1,011,363
-0.16(-2.97%)
May 13, 2008
5.515
5.515
5.288
5.416
1,424,860
-0.26(-4.52%)
May 12, 2008
5.580
5.679
5.459
5.672
1,114,395
+0.19(+3.48%)
May 09, 2008
5.419
5.544
5.386
5.482
513,270
+0.11(+2.14%)
May 08, 2008
5.436
5.554
5.347
5.367
684,993
-0.04(-0.79%)
May 07, 2008
5.478
5.554
5.409
5.409
704,466
-0.09(-1.67%)
May 06, 2008
5.518
5.597
5.475
5.501
951,797
-0.07(-1.18%)
May 05, 2008
5.669
5.672
5.501
5.567
573,186
-0.08(-1.34%)
May 02, 2008
5.905
5.905
5.419
5.643
1,233,962
-0.11(-1.83%)
May 01, 2008
5.715
5.840
5.705
5.748
389,860
+0.08(+1.33%)
Apr 30, 2008
5.902
5.902
5.616
5.672
344,860
+0.01(+0.17%)
Apr 29, 2008
5.735
5.882
5.613
5.662
300,655
-0.13(-2.27%)
Apr 28, 2008
5.666
5.869
5.666
5.794
488,474
+0.12(+2.20%)
Apr 25, 2008
5.748
5.751
5.633
5.669
288,784
-0.05(-0.80%)
Apr 24, 2008
5.643
5.748
5.541
5.715
232,003
+0.12(+2.23%)
Apr 23, 2008
5.501
5.721
5.495
5.590
223,478
+0.10(+1.73%)
Apr 22, 2008
5.630
5.675
5.439
5.495
428,433
-0.12(-2.22%)
Apr 21, 2008
5.636
5.682
5.584
5.620
379,152
-0.05(-0.81%)
Apr 18, 2008
5.715
5.744
5.633
5.666
239,505
+0.05(+0.82%)
Apr 17, 2008
5.646
5.754
5.515
5.620
398,964
-0.04(-0.70%)
Apr 16, 2008
5.482
5.676
5.462
5.659
385,068
+0.25(+4.61%)
Apr 15, 2008
5.354
5.495
5.272
5.409
478,853
+0.18(+3.39%)
Apr 14, 2008
5.206
5.377
5.206
5.232
439,361
+0.04(+0.70%)
Apr 11, 2008
5.580
5.580
5.176
5.196
562,859
-0.38(-6.89%)
Apr 10, 2008
5.488
5.764
5.436
5.580
554,227
+0.12(+2.16%)
Apr 09, 2008
5.863
5.945
5.436
5.462
579,982
-0.37(-6.36%)
Apr 08, 2008
5.633
5.863
5.633
5.833
407,985
+0.07(+1.20%)
Apr 07, 2008
5.501
5.971
5.419
5.764
1,559,617
+0.36(+6.69%)
Apr 04, 2008
5.396
5.419
5.245
5.403
403,470
+0.11(+2.05%)
Apr 03, 2008
5.337
5.380
5.130
5.295
531,861
-0.11(-1.95%)
Apr 02, 2008
5.150
5.419
5.078
5.400
417,007
+0.22(+4.18%)
Apr 01, 2008
5.091
5.183
5.025
5.183
515,237
+0.23(+4.64%)
Mar 31, 2008
4.976
5.111
4.943
4.953
528,250
+0.00(+0.07%)
Mar 28, 2008
5.088
5.143
4.904
4.950
327,293
-0.16(-3.15%)
Mar 27, 2008
5.111
5.252
5.091
5.111
206,794
-0.05(-0.89%)
Mar 26, 2008
5.321
5.321
5.114
5.157
565,243
-0.20(-3.74%)
Mar 25, 2008
5.485
5.501
5.285
5.357
919,642
-0.11(-1.92%)
Mar 24, 2008
5.567
5.659
5.367
5.462
929,955
-0.04(-0.78%)
Mar 21, 2008
5.337
5.561
5.304
5.505
1,256,779
+0.00(+0.00%)
Mar 20, 2008
5.337
5.561
5.304
5.505
1,256,779
+0.38(+7.44%)
Mar 19, 2008
5.009
5.249
5.009
5.124
741,894
+0.11(+2.23%)
Mar 18, 2008
4.799
5.012
4.799
5.012
1,004,677
+0.34(+7.24%)
Mar 17, 2008
4.799
5.009
4.674
4.674
895,894
-0.26(-5.32%)
Mar 14, 2008
4.943
5.005
4.762
4.936
750,206
+0.04(+0.74%)
Mar 13, 2008
4.877
4.989
4.733
4.900
572,574
-0.06(-1.19%)
Mar 12, 2008
4.782
5.107
4.782
4.959
696,316
+0.21(+4.43%)
Mar 11, 2008
4.762
4.904
4.674
4.749
817,037
+0.14(+3.06%)
Mar 10, 2008
4.533
4.769
4.523
4.608
726,762
+0.08(+1.81%)
Mar 07, 2008
4.549
4.910
4.516
4.526
1,161,191
-0.07(-1.50%)
Mar 06, 2008
4.680
4.864
4.480
4.595
3,666,161
-0.33(-6.67%)
Mar 05, 2008
4.910
5.068
4.792
4.923
1,907,090
-0.07(-1.32%)
Mar 04, 2008
5.206
5.206
4.874
4.989
1,435,172
-0.24(-4.59%)
Mar 03, 2008
5.255
5.288
5.193
5.229
1,541,669
-0.05(-1.00%)
Feb 29, 2008
5.255
5.321
5.253
5.281
610,678
+0.02(+0.44%)
Feb 28, 2008
5.485
5.485
5.255
5.258
462,866
-0.23(-4.13%)
Feb 27, 2008
5.413
5.639
5.413
5.485
474,018
+0.00(+0.00%)
Feb 26, 2008
5.449
5.639
5.321
5.485
977,378
+0.15(+2.77%)
Feb 25, 2008
5.317
5.386
5.226
5.337
743,051
+0.06(+1.06%)
Feb 22, 2008
5.242
5.281
5.160
5.281
1,141,325
+0.04(+0.69%)
Feb 21, 2008
5.357
5.357
5.193
5.245
1,085,120
-0.01(-0.19%)
Feb 20, 2008
5.206
5.265
5.015
5.255
1,508,966
+0.07(+1.27%)
Feb 19, 2008
5.249
5.360
5.157
5.189
1,180,906
-0.03(-0.63%)
Feb 18, 2008
5.150
5.295
5.114
5.222
0
+0.00(+0.00%)
Feb 15, 2008
5.150
5.295
5.114
5.222
1,276,368
+0.05(+0.89%)
Feb 14, 2008
5.419
5.419
5.114
5.176
1,445,859
-0.24(-4.48%)
Feb 13, 2008
5.413
5.620
5.337
5.419
1,381,702
-0.31(-5.39%)
Feb 12, 2008
5.666
5.836
5.590
5.728
1,340,711
+0.16(+2.89%)
Feb 11, 2008
5.702
5.810
5.511
5.567
1,662,198
-0.12(-2.08%)
Feb 08, 2008
5.879
6.053
5.597
5.685
1,769,873
-0.17(-2.97%)
Feb 07, 2008
5.761
5.886
5.652
5.859
1,221,321
+0.10(+1.71%)
Feb 06, 2008
5.971
6.070
5.761
5.761
1,206,122
-0.15(-2.56%)
Feb 05, 2008
5.997
6.158
5.896
5.912
1,392,504
-0.23(-3.69%)
Feb 04, 2008
6.162
6.175
5.958
6.139
1,133,196
+0.03(+0.48%)
Feb 01, 2008
5.863
6.168
5.863
6.109
1,314,210
+0.30(+5.20%)
Jan 31, 2008
5.666
5.899
5.584
5.807
1,782,502
+0.11(+2.02%)
Jan 30, 2008
5.738
5.968
5.666
5.692
1,761,290
-0.00(-0.06%)
Jan 29, 2008
5.912
6.047
5.692
5.695
2,319,357
-0.20(-3.40%)
Jan 28, 2008
5.738
6.099
5.649
5.896
2,074,998
+0.26(+4.54%)
Jan 25, 2008
5.570
5.784
5.541
5.639
885,131
+0.12(+2.20%)
Jan 24, 2008
5.551
5.744
5.360
5.518
721,879
+0.00(+0.00%)
Jan 23, 2008
4.749
5.531
4.749
5.518
1,259,610
+0.59(+12.00%)
Jan 22, 2008
4.644
5.462
4.644
4.927
1,132,882
-0.01(-0.20%)
Jan 21, 2008
5.157
5.255
4.795
4.936
0
+0.00(+0.00%)
Jan 18, 2008
5.157
5.255
4.795
4.936
1,119,574
-0.19(-3.65%)
Jan 17, 2008
5.285
5.436
5.097
5.124
926,566
-0.15(-2.92%)
Jan 16, 2008
5.203
5.393
5.130
5.278
1,047,229
+0.04(+0.82%)
Jan 15, 2008
5.226
5.281
5.101
5.235
640,638
-0.00(-0.06%)
Jan 14, 2008
5.028
5.265
4.986
5.239
1,224,676
+0.27(+5.42%)
Jan 11, 2008
4.894
5.091
4.802
4.969
1,205,644
+0.05(+0.93%)
Jan 10, 2008
4.733
5.081
4.611
4.923
2,291,529
+0.13(+2.74%)
Jan 09, 2008
4.848
4.996
4.421
4.792
1,853,038
-0.06(-1.15%)
Jan 08, 2008
5.196
5.206
4.841
4.848
1,602,851
-0.31(-6.05%)
Jan 07, 2008
5.258
5.327
5.094
5.160
2,625,870
-0.11(-2.18%)
Jan 04, 2008
5.239
5.360
5.239
5.275
1,449,884
-0.04(-0.80%)
Jan 03, 2008
5.367
5.495
5.317
5.317
1,491,666
-0.02(-0.37%)
Jan 02, 2008
5.327
5.465
5.268
5.337
955,813
+0.05(+0.87%)
Jan 01, 2008
5.383
5.383
5.255
5.291
1,408,522
+0.00(+0.00%)
Dec 31, 2007
5.383
5.383
5.255
5.291
1,408,522
-0.11(-2.01%)
Dec 28, 2007
5.666
5.682
5.370
5.400
886,760
-0.14(-2.61%)
Dec 27, 2007
5.804
5.853
5.485
5.544
1,039,794
-0.33(-5.65%)
Dec 26, 2007
5.817
5.958
5.682
5.876
729,807
-0.03(-0.45%)
Dec 24, 2007
5.669
5.912
5.664
5.902
286,199
+0.26(+4.54%)
Dec 21, 2007
5.662
5.662
5.462
5.646
1,412,727
+0.08(+1.42%)
Dec 20, 2007
5.610
5.610
5.413
5.567
1,255,570
+0.00(+0.06%)
Dec 19, 2007
5.584
5.584
5.469
5.564
463,411
-0.02(-0.35%)
Dec 18, 2007
5.485
5.594
5.419
5.584
643,643
+0.18(+3.28%)
Dec 17, 2007
5.741
5.741
5.393
5.406
860,119
-0.28(-4.97%)
Dec 14, 2007
5.866
5.928
5.652
5.689
418,033
-0.21(-3.56%)
Dec 13, 2007
5.853
5.912
5.666
5.899
644,252
-0.02(-0.28%)
Dec 12, 2007
5.951
6.109
5.764
5.915
1,390,501
-0.03(-0.44%)
Dec 11, 2007
6.260
6.260
5.892
5.942
838,913
-0.21(-3.47%)
Dec 10, 2007
5.942
6.306
5.863
6.155
888,130
+0.32(+5.52%)
Dec 07, 2007
5.850
5.948
5.830
5.833
746,863
-0.01(-0.11%)
Dec 06, 2007
5.695
5.925
5.620
5.840
1,021,791
+0.16(+2.89%)
Dec 05, 2007
5.623
5.748
5.557
5.675
644,556
+0.12(+2.25%)
Dec 04, 2007
5.656
5.748
5.551
5.551
728,589
-0.14(-2.43%)
Dec 03, 2007
5.600
5.823
5.600
5.689
727,676
+0.07(+1.29%)
Nov 30, 2007
5.784
5.804
5.587
5.616
671,045
-0.03(-0.58%)
Nov 29, 2007
5.469
5.649
5.403
5.649
701,406
+0.17(+3.18%)
Nov 28, 2007
5.492
5.630
5.363
5.475
1,912,756
+0.14(+2.58%)
Nov 27, 2007
5.554
5.649
5.262
5.337
1,038,263
-0.19(-3.39%)
Nov 26, 2007
5.718
5.748
5.455
5.524
623,892
-0.10(-1.81%)
Nov 23, 2007
5.426
5.672
5.380
5.626
368,450
+0.25(+4.71%)
Nov 21, 2007
5.446
5.495
5.314
5.373
774,259
-0.18(-3.31%)
Nov 20, 2007
5.764
5.784
5.452
5.557
644,556
-0.13(-2.37%)
Nov 19, 2007
5.758
5.771
5.587
5.692
648,210
-0.06(-1.08%)
Nov 16, 2007
5.797
5.892
5.584
5.754
799,530
-0.05(-0.79%)
Nov 15, 2007
5.817
5.958
5.764
5.800
1,065,939
-0.08(-1.40%)
Nov 14, 2007
6.089
6.119
5.790
5.882
1,325,345
-0.22(-3.61%)
Nov 13, 2007
6.109
6.148
5.781
6.102
1,309,208
-0.02(-0.38%)
Nov 12, 2007
5.932
6.254
5.932
6.125
1,420,034
+0.27(+4.60%)
Nov 09, 2007
5.698
6.053
5.551
5.856
2,417,468
+0.35(+6.38%)
Nov 08, 2007
5.561
5.613
5.337
5.505
1,686,096
+0.08(+1.51%)
Nov 07, 2007
5.830
5.830
5.423
5.423
1,073,170
-0.44(-7.51%)
Nov 06, 2007
5.485
6.030
5.426
5.863
1,420,034
+0.49(+9.04%)
Nov 05, 2007
5.367
5.561
5.321
5.377
1,664,749
-0.07(-1.27%)
Nov 02, 2007
6.011
6.027
5.432
5.446
2,022,270
-0.50(-8.45%)
Nov 01, 2007
6.116
6.152
5.912
5.948
1,041,581
-0.25(-4.08%)
Oct 31, 2007
6.030
6.201
5.941
6.201
776,086
+0.20(+3.40%)
Oct 30, 2007
6.158
6.168
5.965
5.997
673,481
-0.16(-2.61%)
Oct 29, 2007
6.178
6.300
6.076
6.158
1,011,439
+0.01(+0.11%)
Oct 26, 2007
6.175
6.257
6.076
6.152
742,595
+0.11(+1.85%)
Oct 25, 2007
6.027
6.139
5.928
6.040
1,153,625
+0.05(+0.82%)
Oct 24, 2007
6.102
6.142
5.912
5.991
624,157
-0.11(-1.72%)
Oct 23, 2007
6.208
6.303
6.033
6.096
632,987
-0.06(-1.01%)
Oct 22, 2007
5.902
6.221
5.850
6.158
487,756
+0.23(+3.82%)
Oct 19, 2007
5.945
6.011
5.873
5.932
1,365,839
-0.02(-0.39%)
Oct 18, 2007
6.017
6.020
5.912
5.955
879,909
-0.13(-2.21%)
Oct 17, 2007
6.125
6.244
5.945
6.089
472,532
+0.01(+0.22%)
Oct 16, 2007
6.099
6.178
5.912
6.076
921,012
-0.04(-0.59%)
Oct 15, 2007
6.286
6.332
6.076
6.112
861,032
-0.15(-2.46%)
Oct 12, 2007
6.490
6.534
6.201
6.267
980,079
-0.22(-3.44%)
Oct 11, 2007
6.602
6.690
6.467
6.490
660,693
-0.10(-1.54%)
Oct 10, 2007
6.536
6.710
6.536
6.592
474,968
+0.06(+0.85%)
Oct 09, 2007
6.585
6.658
6.424
6.536
1,130,181
-0.08(-1.14%)
Oct 08, 2007
6.717
6.789
6.562
6.612
298,377
-0.05(-0.79%)
Oct 05, 2007
6.891
6.937
6.559
6.664
602,540
-0.08(-1.17%)
Oct 04, 2007
6.848
6.877
6.720
6.743
608,934
-0.07(-1.01%)
Oct 03, 2007
6.776
6.891
6.694
6.812
479,840
+0.03(+0.48%)
Oct 02, 2007
6.631
6.983
6.631
6.779
491,714
+0.19(+2.84%)
Oct 01, 2007
6.267
6.733
6.221
6.592
724,022
+0.39(+6.25%)
Sep 28, 2007
6.451
6.467
6.188
6.204
380,888
-0.20(-3.13%)
Sep 27, 2007
6.385
6.500
6.385
6.405
546,213
+0.07(+1.09%)
Sep 26, 2007
6.401
6.424
6.214
6.336
479,535
+0.01(+0.16%)
Sep 25, 2007
6.405
6.414
6.280
6.326
334,913
-0.14(-2.18%)
Sep 24, 2007
6.585
6.602
6.391
6.467
599,191
-0.10(-1.55%)
Sep 21, 2007
6.746
6.782
6.552
6.569
713,670
-0.20(-2.91%)
Sep 20, 2007
7.039
7.094
6.681
6.766
474,968
-0.25(-3.56%)
Sep 19, 2007
6.841
7.216
6.805
7.016
1,179,810
+0.27(+4.04%)
Sep 18, 2007
6.467
6.813
6.275
6.743
924,362
+0.34(+5.23%)
Sep 17, 2007
6.552
6.552
6.254
6.408
598,277
-0.14(-2.11%)
Sep 14, 2007
6.300
6.556
5.781
6.546
594,928
+0.25(+3.91%)
Sep 13, 2007
6.201
6.398
6.165
6.300
268,844
+0.13(+2.18%)
Sep 12, 2007
6.112
6.296
6.112
6.165
315,732
+0.01(+0.11%)
Sep 11, 2007
5.958
6.171
5.919
6.158
713,975
+0.20(+3.36%)
Sep 10, 2007
6.155
6.221
5.915
5.958
560,523
-0.19(-3.05%)
Sep 07, 2007
6.244
6.250
5.974
6.145
637,249
-0.15(-2.40%)
Sep 06, 2007
6.451
6.454
6.273
6.296
468,879
-0.15(-2.39%)
Sep 05, 2007
6.687
6.707
6.437
6.451
765,734
-0.24(-3.63%)
Sep 04, 2007
6.605
6.795
6.552
6.694
511,200
+0.12(+1.80%)
Aug 31, 2007
6.428
6.592
6.346
6.575
812,927
+0.32(+5.09%)
Aug 30, 2007
6.227
6.273
6.139
6.257
712,453
+0.03(+0.47%)
Aug 29, 2007
6.158
6.290
6.079
6.227
580,009
+0.11(+1.88%)
Aug 28, 2007
6.369
6.398
6.109
6.112
289,243
-0.29(-4.47%)
Aug 27, 2007
6.405
6.405
6.303
6.398
503,284
-0.03(-0.41%)
Aug 24, 2007
6.562
6.562
6.300
6.424
871,384
-0.12(-1.81%)
Aug 23, 2007
6.658
6.730
6.513
6.543
759,645
+0.05(+0.81%)
Aug 22, 2007
6.237
6.697
6.198
6.490
1,510,156
+0.33(+5.39%)
Aug 21, 2007
6.323
6.323
6.119
6.158
939,889
-0.12(-1.88%)
Aug 20, 2007
6.244
6.454
6.244
6.277
761,167
+0.01(+0.21%)
Aug 17, 2007
6.286
6.930
6.109
6.263
1,799,705
+0.23(+3.75%)
Aug 16, 2007
5.370
6.053
5.272
6.037
3,634,119
+0.50(+9.08%)
Aug 15, 2007
5.186
5.738
4.569
5.534
4,123,093
-0.19(-3.38%)
Aug 14, 2007
5.994
6.053
5.669
5.728
1,469,358
-0.25(-4.23%)
Aug 13, 2007
5.866
6.139
5.833
5.981
1,456,875
-0.09(-1.41%)
Aug 10, 2007
6.329
6.631
5.991
6.066
1,785,395
-0.21(-3.40%)
Aug 09, 2007
6.523
6.733
6.129
6.280
1,983,603
-0.24(-3.73%)
Aug 08, 2007
6.323
7.252
6.001
6.523
2,401,332
+0.34(+5.47%)
Aug 07, 2007
6.306
6.414
6.142
6.185
1,229,742
-0.12(-1.93%)
Aug 06, 2007
6.346
6.372
5.830
6.306
1,981,776
+0.08(+1.27%)
Aug 03, 2007
6.421
6.589
6.224
6.227
2,369,058
-0.28(-4.34%)
Aug 02, 2007
6.083
6.543
6.083
6.510
1,882,215
+0.43(+7.02%)
Aug 01, 2007
6.323
6.388
5.505
6.083
4,236,355
-0.40(-6.23%)
Jul 31, 2007
6.979
7.114
6.487
6.487
1,779,305
-0.41(-5.95%)
Jul 30, 2007
7.167
7.167
6.746
6.897
1,215,432
-0.25(-3.49%)
Jul 27, 2007
7.242
7.439
7.124
7.147
784,002
-0.11(-1.45%)
Jul 26, 2007
7.413
7.423
7.081
7.252
1,315,906
-0.18(-2.39%)
Jul 25, 2007
7.653
7.774
7.351
7.429
2,377,888
-0.28(-3.58%)
Jul 24, 2007
7.817
7.935
7.653
7.705
778,826
-0.18(-2.33%)
Jul 23, 2007
8.014
8.099
7.781
7.889
717,324
-0.09(-1.07%)
Jul 20, 2007
8.185
8.185
7.899
7.975
608,325
-0.20(-2.49%)
Jul 19, 2007
8.221
8.264
8.168
8.178
466,443
-0.02(-0.24%)
Jul 18, 2007
8.204
8.214
8.014
8.198
564,786
-0.08(-0.95%)
Jul 17, 2007
8.273
8.398
8.247
8.277
952,373
-0.01(-0.12%)
Jul 16, 2007
8.283
8.408
8.270
8.287
249,663
-0.01(-0.08%)
Jul 13, 2007
8.313
8.336
8.234
8.293
416,510
-0.05(-0.59%)
Jul 12, 2007
8.277
8.434
8.188
8.342
457,309
+0.15(+1.80%)
Jul 11, 2007
8.277
8.313
8.145
8.195
322,126
-0.10(-1.19%)
Jul 10, 2007
8.500
8.520
8.293
8.293
587,012
-0.23(-2.66%)
Jul 09, 2007
8.562
8.645
8.494
8.520
689,009
-0.04(-0.50%)
Jul 06, 2007
8.645
8.645
8.556
8.562
240,833
+0.00(+0.04%)
Jul 05, 2007
8.618
8.658
8.510
8.559
918,881
-0.06(-0.72%)
Jul 03, 2007
8.651
8.651
8.523
8.622
199,425
-0.05(-0.57%)
Jul 02, 2007
8.490
8.697
8.398
8.671
436,605
+0.19(+2.29%)
Jun 29, 2007
8.668
8.668
8.474
8.477
505,415
-0.14(-1.68%)
Jun 28, 2007
8.612
8.697
8.559
8.622
660,693
-0.00(-0.04%)
Jun 27, 2007
8.448
8.638
8.444
8.625
272,498
+0.12(+1.43%)
Jun 26, 2007
8.471
8.540
8.385
8.503
415,597
+0.04(+0.50%)
Jun 25, 2007
8.585
8.628
8.451
8.461
698,143
-0.12(-1.45%)
Jun 22, 2007
8.494
8.668
8.461
8.585
904,267
+0.05(+0.58%)
Jun 21, 2007
8.737
8.832
8.346
8.536
1,131,399
-0.28(-3.17%)
Jun 20, 2007
9.101
9.108
8.799
8.815
521,856
-0.28(-3.03%)
Jun 19, 2007
9.032
9.095
8.983
9.091
238,093
+0.04(+0.47%)
Jun 18, 2007
9.085
9.131
8.996
9.049
401,896
-0.03(-0.29%)
Jun 15, 2007
9.065
9.075
8.986
9.075
2,884,216
+0.14(+1.58%)
Jun 14, 2007
8.950
9.029
8.924
8.934
299,595
-0.03(-0.29%)
Jun 13, 2007
8.934
9.029
8.904
8.960
281,023
+0.05(+0.52%)
Jun 12, 2007
9.006
9.049
8.848
8.914
524,901
-0.15(-1.70%)
Jun 11, 2007
9.085
9.118
8.986
9.068
351,963
-0.03(-0.32%)
Jun 08, 2007
9.039
9.108
9.026
9.098
376,016
+0.05(+0.54%)
Jun 07, 2007
9.081
9.114
9.049
9.049
2,208,908
-0.37(-3.97%)
Jun 06, 2007
9.305
9.433
9.214
9.423
609,238
+0.09(+0.91%)
Jun 05, 2007
9.476
9.531
9.298
9.338
447,566
-0.20(-2.13%)
Jun 04, 2007
9.472
9.594
9.436
9.541
491,105
+0.07(+0.69%)
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.