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
)
12.89
-0.19 (-1.45%)
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:
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 (%)
Nov 30, 2009
0.5846
0.5919
0.5813
0.5846
115,697
+0.00(+0.00%)
Nov 27, 2009
0.5748
0.5912
0.5748
0.5846
129,943
-0.01(-1.11%)
Nov 25, 2009
0.6240
0.6240
0.5846
0.5912
148,802
-0.03(-4.76%)
Nov 24, 2009
0.6109
0.6208
0.5912
0.6208
218,659
+0.01(+1.61%)
Nov 23, 2009
0.6076
0.6208
0.6076
0.6109
769,507
+0.01(+1.09%)
Nov 20, 2009
0.5945
0.6043
0.5781
0.6043
148,497
+0.01(+1.10%)
Nov 19, 2009
0.5781
0.6043
0.5781
0.5978
144,579
+0.00(+0.55%)
Nov 18, 2009
0.5748
0.6010
0.5748
0.5945
305,018
+0.02(+2.84%)
Nov 17, 2009
0.6175
0.6207
0.5748
0.5781
713,935
-0.04(-6.88%)
Nov 16, 2009
0.6405
0.6733
0.6142
0.6208
340,114
-0.02(-2.58%)
Nov 13, 2009
0.6470
0.6864
0.6306
0.6372
206,376
+0.00(+0.00%)
Nov 12, 2009
0.6470
0.6470
0.6306
0.6372
119,070
-0.01(-1.52%)
Nov 11, 2009
0.6799
0.6799
0.6405
0.6470
240,623
-0.03(-4.83%)
Nov 10, 2009
0.6437
0.6799
0.6437
0.6799
486,876
+0.03(+4.55%)
Nov 09, 2009
0.6109
0.6569
0.5978
0.6503
411,243
+0.04(+6.45%)
Nov 06, 2009
0.6733
0.6733
0.5649
0.6109
1,008,434
-0.08(-11.85%)
Nov 05, 2009
0.6470
0.6930
0.6405
0.6930
414,029
+0.04(+5.50%)
Nov 04, 2009
0.6963
0.7390
0.6306
0.6569
443,127
-0.04(-5.66%)
Nov 03, 2009
0.6240
0.6963
0.6109
0.6963
221,749
+0.07(+10.42%)
Nov 02, 2009
0.6667
0.6828
0.6240
0.6306
150,896
-0.03(-4.00%)
Oct 30, 2009
0.6864
0.6963
0.6175
0.6569
321,081
-0.04(-5.66%)
Oct 29, 2009
0.5978
0.7127
0.5978
0.6963
622,836
+0.09(+15.22%)
Oct 28, 2009
0.6569
0.6963
0.5978
0.6043
510,204
-0.06(-8.91%)
Oct 27, 2009
0.7423
0.7653
0.6306
0.6635
637,356
-0.09(-11.40%)
Oct 26, 2009
0.7915
0.7981
0.7390
0.7488
590,282
-0.05(-6.56%)
Oct 23, 2009
0.7883
0.8211
0.7817
0.8014
383,570
-0.03(-3.94%)
Oct 22, 2009
0.8047
0.8473
0.7620
0.8342
497,547
+0.04(+4.53%)
Oct 21, 2009
0.8474
0.8508
0.7981
0.7981
378,970
-0.06(-7.25%)
Oct 20, 2009
0.8375
0.8638
0.8277
0.8605
416,316
-0.01(-1.13%)
Oct 19, 2009
0.8507
0.8868
0.8441
0.8704
348,553
+0.00(+0.38%)
Oct 16, 2009
0.8605
0.8769
0.8408
0.8671
453,604
-0.04(-4.69%)
Oct 15, 2009
0.8605
0.9098
0.8310
0.9098
812,044
+0.03(+3.75%)
Oct 14, 2009
0.8769
0.8769
0.8145
0.8769
1,011,247
-0.01(-0.74%)
Oct 13, 2009
0.8868
0.8868
0.8244
0.8835
900,156
-0.00(-0.37%)
Oct 12, 2009
0.9198
0.9361
0.8704
0.8868
380,044
-0.03(-3.57%)
Oct 09, 2009
0.8901
0.9754
0.8769
0.9196
995,044
+0.03(+3.32%)
Oct 08, 2009
0.8572
0.9065
0.8572
0.8901
494,926
+0.05(+5.86%)
Oct 07, 2009
0.8605
0.8704
0.8343
0.8408
358,790
-0.02(-2.66%)
Oct 06, 2009
0.8802
0.9197
0.8638
0.8638
494,972
-0.02(-1.87%)
Oct 05, 2009
0.8769
0.8966
0.8638
0.8802
420,825
-0.03(-2.90%)
Oct 02, 2009
0.8966
0.9196
0.8572
0.9065
690,281
-0.04(-4.50%)
Oct 01, 2009
0.9196
0.9492
0.8441
0.9492
889,302
+0.02(+1.76%)
Sep 30, 2009
0.9853
0.9853
0.9098
0.9328
606,334
-0.03(-3.07%)
Sep 29, 2009
0.9853
1.018
0.9426
0.9623
431,789
-0.01(-0.68%)
Sep 28, 2009
0.9196
1.005
0.9196
0.9689
722,354
+0.06(+6.50%)
Sep 25, 2009
0.8934
0.9689
0.8901
0.9098
1,245,644
-0.00(-0.36%)
Sep 24, 2009
1.044
1.044
0.8999
0.9131
2,288,919
-0.12(-11.46%)
Sep 23, 2009
1.054
1.182
1.002
1.031
3,665,281
-0.03(-3.09%)
Sep 22, 2009
0.8572
1.067
0.8572
1.064
5,143,508
+0.23(+27.56%)
Sep 21, 2009
0.8966
0.8966
0.8145
0.8342
975,692
-0.05(-5.58%)
Sep 18, 2009
0.8737
0.8999
0.7784
0.8835
1,890,387
+0.01(+1.51%)
Sep 17, 2009
0.6963
0.8704
0.6963
0.8704
4,122,731
+0.22(+33.16%)
Sep 16, 2009
0.6897
0.6996
0.6536
0.6536
868,839
-0.02(-2.45%)
Sep 15, 2009
0.6076
0.7029
0.6076
0.6700
1,531,761
+0.05(+8.51%)
Sep 14, 2009
0.6109
0.6208
0.6076
0.6175
152,099
+0.00(+0.00%)
Sep 11, 2009
0.6240
0.6306
0.5978
0.6175
375,922
-0.01(-1.05%)
Sep 10, 2009
0.6240
0.6339
0.6142
0.6240
369,166
-0.00(-0.52%)
Sep 09, 2009
0.6175
0.6339
0.6175
0.6273
468,577
-0.00(-0.53%)
Sep 08, 2009
0.6240
0.6405
0.6240
0.6306
219,076
+0.01(+2.13%)
Sep 04, 2009
0.6405
0.6470
0.6043
0.6175
215,373
+0.00(+0.00%)
Sep 03, 2009
0.6175
0.6339
0.6043
0.6175
214,216
+0.02(+2.73%)
Sep 02, 2009
0.6109
0.6142
0.5912
0.6010
727,764
-0.02(-2.66%)
Sep 01, 2009
0.6437
0.6634
0.6109
0.6175
592,806
-0.02(-3.09%)
Aug 31, 2009
0.6766
0.6766
0.6076
0.6372
586,805
-0.04(-5.83%)
Aug 28, 2009
0.6667
0.7357
0.6569
0.6766
1,995,836
+0.03(+4.04%)
Aug 27, 2009
0.6405
0.6667
0.6240
0.6503
574,024
+0.00(+0.51%)
Aug 26, 2009
0.6635
0.6864
0.6240
0.6470
484,184
-0.02(-2.48%)
Aug 25, 2009
0.6240
0.6799
0.6175
0.6635
1,108,345
+0.04(+6.32%)
Aug 24, 2009
0.5912
0.6372
0.5912
0.6240
462,619
+0.03(+5.56%)
Aug 21, 2009
0.6010
0.6405
0.5813
0.5912
423,318
-0.02(-2.70%)
Aug 20, 2009
0.6175
0.6240
0.5978
0.6076
236,464
+0.00(+0.00%)
Aug 19, 2009
0.6339
0.6437
0.6043
0.6076
205,110
-0.04(-5.61%)
Aug 18, 2009
0.5945
0.6437
0.5945
0.6437
349,607
+0.04(+5.82%)
Aug 17, 2009
0.6175
0.6306
0.5912
0.6083
472,876
-0.03(-4.53%)
Aug 14, 2009
0.6897
0.6930
0.6372
0.6372
623,046
-0.06(-8.06%)
Aug 13, 2009
0.6930
0.7062
0.6832
0.6930
292,589
+0.00(+0.00%)
Aug 12, 2009
0.7226
0.7226
0.6930
0.6930
541,592
-0.03(-4.09%)
Aug 11, 2009
0.6832
0.7226
0.6339
0.7226
832,830
+0.04(+5.26%)
Aug 10, 2009
0.6536
0.7456
0.6503
0.6864
1,259,827
+0.01(+1.95%)
Aug 07, 2009
0.6963
0.6963
0.5978
0.6733
1,877,079
-0.01(-1.91%)
Aug 06, 2009
0.6963
0.7521
0.6372
0.6864
2,028,137
-0.01(-1.42%)
Aug 05, 2009
0.6339
0.7160
0.6240
0.6963
2,848,180
+0.10(+15.85%)
Aug 04, 2009
0.5846
0.6306
0.5649
0.6010
888,383
+0.02(+3.97%)
Aug 03, 2009
0.6076
0.6168
0.5715
0.5781
375,109
-0.02(-2.76%)
Jul 31, 2009
0.6240
0.6339
0.5912
0.5945
317,839
-0.02(-3.72%)
Jul 30, 2009
0.5912
0.6437
0.5912
0.6175
600,272
+0.03(+5.03%)
Jul 29, 2009
0.6273
0.6503
0.5748
0.5879
819,409
-0.06(-9.60%)
Jul 28, 2009
0.5912
0.6503
0.5912
0.6503
965,842
+0.07(+11.24%)
Jul 27, 2009
0.5419
0.5945
0.5354
0.5846
738,892
+0.05(+8.54%)
Jul 24, 2009
0.5025
0.5452
0.4992
0.5386
599,827
+0.02(+3.14%)
Jul 23, 2009
0.5091
0.5452
0.5065
0.5222
407,605
+0.01(+2.58%)
Jul 22, 2009
0.5157
0.5255
0.5091
0.5091
137,460
-0.01(-1.27%)
Jul 21, 2009
0.5255
0.5353
0.5157
0.5157
140,624
-0.01(-1.26%)
Jul 20, 2009
0.5649
0.5731
0.5222
0.5222
228,919
-0.04(-7.38%)
Jul 17, 2009
0.5386
0.5846
0.5386
0.5638
301,863
-0.00(-0.20%)
Jul 16, 2009
0.5157
0.5649
0.5124
0.5649
463,316
+0.05(+9.55%)
Jul 15, 2009
0.5124
0.5386
0.4992
0.5157
992,325
+0.00(+0.64%)
Jul 14, 2009
0.4927
0.5452
0.4927
0.5124
637,788
+0.01(+2.63%)
Jul 13, 2009
0.4996
0.5058
0.4992
0.4992
370,094
+0.01(+1.33%)
Jul 10, 2009
0.4927
0.5025
0.4927
0.4927
196,448
-0.01(-1.96%)
Jul 09, 2009
0.4992
0.5186
0.4959
0.5025
219,124
-0.00(-0.65%)
Jul 08, 2009
0.5124
0.5288
0.4959
0.5058
411,258
-0.02(-4.35%)
Jul 07, 2009
0.5288
0.5465
0.5157
0.5288
543,355
-0.02(-4.17%)
Jul 06, 2009
0.5813
0.5813
0.5419
0.5518
381,442
-0.02(-2.89%)
Jul 02, 2009
0.6273
0.6273
0.5584
0.5682
649,601
-0.06(-9.42%)
Jul 01, 2009
0.5912
0.6635
0.5781
0.6273
1,841,754
+0.05(+9.14%)
Jun 30, 2009
0.5649
0.5813
0.5354
0.5748
510,378
+0.02(+4.17%)
Jun 29, 2009
0.5682
0.5879
0.5321
0.5518
1,563,551
+0.00(+0.00%)
Jun 26, 2009
0.6635
0.6635
0.5419
0.5518
6,441,193
-0.11(-16.83%)
Jun 25, 2009
0.6208
0.6667
0.5945
0.6635
541,790
+0.08(+14.12%)
Jun 24, 2009
0.6142
0.6240
0.5748
0.5813
543,610
-0.01(-1.67%)
Jun 23, 2009
0.5813
0.6175
0.5813
0.5912
420,359
+0.00(+0.56%)
Jun 22, 2009
0.6569
0.6569
0.5748
0.5879
681,650
-0.07(-10.50%)
Jun 19, 2009
0.6602
0.6670
0.6470
0.6569
381,466
+0.01(+1.52%)
Jun 18, 2009
0.6733
0.6864
0.6470
0.6470
468,504
-0.03(-3.90%)
Jun 17, 2009
0.6609
0.6733
0.6076
0.6733
424,235
+0.01(+1.99%)
Jun 16, 2009
0.6405
0.6700
0.6175
0.6602
862,403
+0.00(+0.00%)
Jun 15, 2009
0.7062
0.7193
0.5945
0.6602
1,336,108
-0.08(-10.67%)
Jun 12, 2009
0.6799
0.8178
0.6766
0.7390
3,146,658
+0.06(+9.22%)
Jun 11, 2009
0.5354
0.7062
0.5227
0.6766
2,527,807
+0.15(+27.95%)
Jun 10, 2009
0.5584
0.5584
0.5255
0.5288
530,582
-0.02(-4.17%)
Jun 09, 2009
0.5781
0.5781
0.5419
0.5518
411,563
-0.01(-1.18%)
Jun 08, 2009
0.5715
0.5846
0.5419
0.5584
595,851
-0.01(-2.30%)
Jun 05, 2009
0.5912
0.6010
0.5682
0.5715
609,381
-0.01(-1.70%)
Jun 04, 2009
0.5255
0.5912
0.5255
0.5813
1,084,502
+0.05(+8.59%)
Jun 03, 2009
0.5584
0.5584
0.5321
0.5354
286,631
-0.02(-2.98%)
Jun 02, 2009
0.5616
0.5616
0.5354
0.5518
454,130
-0.01(-1.75%)
Jun 01, 2009
0.5255
0.5715
0.5255
0.5616
766,867
+0.05(+9.62%)
May 29, 2009
0.6043
0.6405
0.5124
0.5124
2,232,611
-0.09(-14.29%)
May 28, 2009
0.6175
0.6175
0.5748
0.5978
597,668
-0.00(-0.55%)
May 27, 2009
0.6175
0.6175
0.5879
0.6010
414,519
-0.02(-2.66%)
May 26, 2009
0.5879
0.6339
0.5748
0.6175
517,718
+0.02(+3.87%)
May 22, 2009
0.5978
0.6240
0.5748
0.5945
385,771
+0.00(+0.00%)
May 21, 2009
0.6339
0.6405
0.5748
0.5945
907,872
-0.05(-7.65%)
May 20, 2009
0.6503
0.7784
0.6306
0.6437
1,835,129
+0.01(+1.55%)
May 19, 2009
0.6142
0.6897
0.5978
0.6339
759,143
+0.00(+0.00%)
May 18, 2009
0.6536
0.6536
0.5682
0.6339
632,649
+0.07(+11.56%)
May 15, 2009
0.6372
0.6372
0.5584
0.5682
696,821
-0.06(-8.95%)
May 14, 2009
0.5715
0.6897
0.5419
0.6240
744,671
+0.04(+7.34%)
May 13, 2009
0.6996
0.7062
0.5715
0.5813
1,473,176
-0.13(-18.81%)
May 12, 2009
0.8441
0.8441
0.7062
0.7160
745,810
-0.10(-12.45%)
May 11, 2009
0.7850
0.8507
0.7226
0.8178
1,095,006
+0.03(+3.75%)
May 08, 2009
1.100
1.100
0.7291
0.7883
2,697,207
-0.23(-22.58%)
May 07, 2009
1.107
1.199
0.9689
1.018
1,255,993
-0.03(-3.13%)
May 06, 2009
1.166
1.212
0.9853
1.051
1,385,398
-0.12(-10.36%)
May 05, 2009
1.324
1.330
0.9886
1.173
4,251,341
-0.12(-9.39%)
May 04, 2009
1.143
1.389
1.084
1.294
2,350,172
+0.23(+21.61%)
May 01, 2009
0.9065
1.107
0.8999
1.064
1,910,269
+0.14(+15.30%)
Apr 30, 2009
0.8835
1.002
0.8605
0.9229
1,835,409
+0.09(+10.63%)
Apr 29, 2009
0.6405
0.8802
0.6405
0.8342
1,899,731
+0.21(+33.68%)
Apr 28, 2009
0.5354
0.6240
0.5091
0.6240
1,069,197
+0.08(+14.46%)
Apr 27, 2009
0.4861
0.6043
0.4861
0.5452
1,056,123
+0.06(+12.16%)
Apr 24, 2009
0.4434
0.5551
0.4434
0.4861
1,132,788
+0.04(+9.63%)
Apr 23, 2009
0.4401
0.4500
0.4303
0.4434
315,345
+0.00(+0.75%)
Apr 22, 2009
0.4106
0.4467
0.4106
0.4401
288,019
+0.01(+2.29%)
Apr 21, 2009
0.4598
0.4598
0.4073
0.4303
446,303
-0.02(-3.68%)
Apr 20, 2009
0.4138
0.4467
0.4138
0.4467
694,449
+0.02(+3.82%)
Apr 17, 2009
0.3843
0.4335
0.3646
0.4303
1,190,225
+0.04(+10.08%)
Apr 16, 2009
0.4138
0.4171
0.3613
0.3908
634,612
-0.00(-0.83%)
Apr 15, 2009
0.4204
0.4204
0.3711
0.3941
432,029
+0.01(+3.45%)
Apr 14, 2009
0.3383
0.4434
0.3383
0.3810
2,000,090
+0.04(+12.62%)
Apr 13, 2009
0.3091
0.3481
0.3091
0.3383
940,380
+0.01(+3.00%)
Apr 09, 2009
0.2759
0.3284
0.2726
0.3284
653,840
+0.06(+23.46%)
Apr 08, 2009
0.2628
0.2923
0.2595
0.2660
366,066
+0.01(+3.85%)
Apr 07, 2009
0.2792
0.2792
0.2562
0.2562
527,087
-0.01(-2.50%)
Apr 06, 2009
0.2956
0.2956
0.2595
0.2628
598,533
-0.03(-9.09%)
Apr 03, 2009
0.2792
0.2956
0.2595
0.2890
351,823
+0.01(+4.76%)
Apr 02, 2009
0.2562
0.2759
0.2463
0.2759
785,923
+0.04(+15.07%)
Apr 01, 2009
0.2628
0.2628
0.2266
0.2398
540,380
+0.00(+1.39%)
Mar 31, 2009
0.2529
0.2693
0.2299
0.2365
818,775
-0.01(-4.00%)
Mar 30, 2009
0.2956
0.3153
0.2463
0.2463
679,308
-0.10(-29.25%)
Mar 26, 2009
0.3777
0.3843
0.3284
0.3481
664,347
-0.01(-3.64%)
Mar 25, 2009
0.3777
0.3941
0.3383
0.3613
453,120
-0.00(-0.90%)
Mar 24, 2009
0.3941
0.3941
0.3613
0.3646
256,906
-0.01(-3.48%)
Mar 23, 2009
0.3777
0.3876
0.3646
0.3777
461,450
+0.05(+13.86%)
Mar 20, 2009
0.3941
0.4500
0.3317
0.3317
1,270,946
-0.03(-9.01%)
Mar 19, 2009
0.3876
0.3974
0.3449
0.3646
307,438
+0.00(+0.00%)
Mar 18, 2009
0.3252
0.3646
0.3153
0.3646
542,837
+0.04(+12.12%)
Mar 17, 2009
0.3481
0.3547
0.3087
0.3252
326,282
-0.03(-7.48%)
Mar 16, 2009
0.4270
0.4434
0.3449
0.3514
478,125
-0.05(-12.29%)
Mar 13, 2009
0.3777
0.4559
0.3777
0.4007
0
+0.03(+7.96%)
Mar 12, 2009
0.2595
0.3744
0.2562
0.3711
672,884
+0.10(+34.52%)
Mar 11, 2009
0.2299
0.2857
0.2135
0.2759
334,167
+0.05(+23.53%)
Mar 10, 2009
0.2004
0.2463
0.2004
0.2233
248,515
+0.02(+9.68%)
Mar 09, 2009
0.1905
0.2102
0.1905
0.2036
378,568
-0.01(-4.62%)
Mar 06, 2009
0.2201
0.2201
0.1971
0.2135
0
+0.01(+4.49%)
Mar 05, 2009
0.2628
0.2628
0.2004
0.2043
256,330
-0.02(-9.84%)
Mar 04, 2009
0.2233
0.2332
0.2168
0.2266
696,231
+0.04(+18.97%)
Mar 02, 2009
0.1971
0.2020
0.1839
0.1905
415,283
+0.00(+0.00%)
Feb 27, 2009
0.2168
0.2430
0.1905
0.1905
0
-0.03(-14.71%)
Feb 26, 2009
0.2529
0.2595
0.2233
0.2233
782,395
-0.02(-9.33%)
Feb 25, 2009
0.2825
0.2825
0.2332
0.2463
894,512
-0.04(-13.79%)
Feb 24, 2009
0.2825
0.2870
0.2693
0.2857
907,820
+0.00(+0.00%)
Feb 23, 2009
0.3087
0.3252
0.2857
0.2857
552,388
-0.01(-2.25%)
Feb 20, 2009
0.3120
0.3221
0.2792
0.2923
783,275
-0.02(-6.32%)
Feb 19, 2009
0.4106
0.4106
0.2792
0.3120
2,308,085
-0.10(-24.00%)
Feb 18, 2009
0.4795
0.5189
0.4106
0.4106
391,240
-0.06(-11.97%)
Feb 17, 2009
0.4927
0.4927
0.4664
0.4664
359,039
-0.03(-5.96%)
Feb 13, 2009
0.5091
0.5419
0.4927
0.4959
210,953
-0.01(-1.95%)
Feb 12, 2009
0.4894
0.5091
0.4894
0.5058
178,646
+0.01(+1.32%)
Feb 11, 2009
0.5157
0.5321
0.4927
0.4992
248,478
-0.01(-1.30%)
Feb 10, 2009
0.5748
0.5912
0.4959
0.5058
479,563
-0.06(-10.98%)
Feb 09, 2009
0.5321
0.5682
0.5222
0.5682
335,818
+0.05(+9.49%)
Feb 06, 2009
0.4927
0.5584
0.4861
0.5189
446,738
+0.02(+4.64%)
Feb 05, 2009
0.5288
0.5288
0.4828
0.4959
362,775
-0.04(-7.36%)
Feb 04, 2009
0.6175
0.6175
0.5189
0.5354
431,137
-0.07(-11.89%)
Feb 03, 2009
0.5748
0.6076
0.5288
0.6076
466,763
+0.04(+6.32%)
Feb 02, 2009
0.6109
0.6142
0.5584
0.5715
352,167
-0.01(-2.25%)
Jan 30, 2009
0.6569
0.6930
0.5813
0.5846
0
-0.08(-12.32%)
Jan 29, 2009
0.6602
0.7193
0.6273
0.6667
493,888
+0.00(+0.50%)
Jan 28, 2009
0.6043
0.6667
0.6043
0.6635
773,553
+0.04(+6.88%)
Jan 27, 2009
0.7587
0.7587
0.5945
0.6208
1,198,592
-0.11(-15.63%)
Jan 26, 2009
0.7062
0.8540
0.7062
0.7357
356,326
+0.03(+4.19%)
Jan 23, 2009
0.7259
0.7259
0.6963
0.7062
339,273
-0.03(-4.02%)
Jan 22, 2009
0.7686
0.7718
0.7259
0.7357
194,779
-0.05(-6.67%)
Jan 21, 2009
0.7817
0.8211
0.7094
0.7883
500,416
+0.01(+0.84%)
Jan 20, 2009
0.9361
0.9361
0.7817
0.7817
358,299
-0.09(-10.53%)
Jan 16, 2009
1.008
1.015
0.8605
0.8737
438,727
-0.10(-9.83%)
Jan 15, 2009
0.9032
1.084
0.8769
0.9689
905,202
+0.06(+6.50%)
Jan 14, 2009
0.9525
0.9591
0.8999
0.9098
428,357
-0.03(-3.48%)
Jan 13, 2009
0.8999
0.9525
0.8999
0.9426
150,090
+0.04(+4.36%)
Jan 12, 2009
0.9492
0.9912
0.8999
0.9032
477,934
-0.04(-4.18%)
Jan 09, 2009
0.9919
1.038
0.9328
0.9426
344,848
-0.05(-4.65%)
Jan 08, 2009
0.9788
0.9919
0.9196
0.9886
451,957
+0.00(+0.00%)
Jan 07, 2009
1.081
1.084
0.9656
0.9886
706,196
-0.11(-10.42%)
Jan 06, 2009
1.150
1.150
1.058
1.104
559,360
-0.02(-1.75%)
Jan 05, 2009
1.021
1.143
1.021
1.123
799,889
+0.08(+7.89%)
Jan 02, 2009
0.9853
1.067
0.9558
1.041
0
+0.07(+7.46%)
Jan 01, 2009
0.8704
0.9853
0.8211
0.9689
0
+0.00(+0.00%)
Dec 31, 2008
0.8704
0.9853
0.8211
0.9689
847,627
+0.09(+10.49%)
Dec 30, 2008
0.8277
0.9164
0.8080
0.8769
582,275
+0.07(+8.98%)
Dec 29, 2008
0.9656
0.9689
0.7751
0.8047
871,826
-0.17(-17.23%)
Dec 26, 2008
1.035
1.051
0.9361
0.9722
366,882
-0.06(-6.03%)
Dec 24, 2008
1.081
1.084
1.025
1.035
204,824
+0.00(+0.32%)
Dec 23, 2008
1.058
1.058
1.002
1.031
423,212
+0.01(+0.64%)
Dec 22, 2008
1.044
1.067
0.9853
1.025
557,996
+0.03(+2.97%)
Dec 19, 2008
0.8737
1.044
0.8737
0.9952
918,257
+0.10(+11.40%)
Dec 18, 2008
0.8802
0.9525
0.8375
0.8934
489,485
+0.00(+0.00%)
Dec 17, 2008
0.9098
0.9689
0.8211
0.8934
641,493
-0.00(-0.37%)
Dec 16, 2008
0.7883
0.9190
0.7817
0.8966
525,202
+0.12(+15.19%)
Dec 15, 2008
0.8014
0.8341
0.7456
0.7784
378,339
-0.03(-4.05%)
Dec 12, 2008
0.7390
0.8113
0.7390
0.8113
347,518
+0.07(+9.78%)
Dec 11, 2008
0.8145
0.8605
0.7390
0.7390
420,000
-0.09(-10.71%)
Dec 10, 2008
0.8540
0.8737
0.7817
0.8277
455,717
-0.01(-0.79%)
Dec 09, 2008
0.8868
0.9032
0.8047
0.8342
438,831
-0.05(-5.22%)
Dec 08, 2008
0.8737
0.8868
0.8375
0.8802
527,681
+0.06(+7.20%)
Dec 05, 2008
0.8769
0.8966
0.7324
0.8211
599,002
-0.06(-6.37%)
Dec 04, 2008
0.9361
0.9853
0.8737
0.8769
366,596
-0.07(-7.61%)
Dec 03, 2008
0.8868
1.005
0.8415
0.9492
422,061
+0.05(+5.86%)
Dec 02, 2008
0.8277
0.9426
0.7915
0.8966
519,512
+0.12(+15.68%)
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.