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
)
13.21
+0.24 (+1.89%)
Streaming Delayed Price
Updated: 2:59 PM EDT, May 2, 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 28, 2014
2.746
2.766
2.746
2.758
127,021
+0.00(+0.15%)
Nov 26, 2014
2.706
2.754
2.754
2.754
195,189
+0.05(+1.92%)
Nov 25, 2014
2.714
2.730
2.702
2.702
115,597
+0.01(+0.44%)
Nov 24, 2014
2.706
2.718
2.686
2.690
66,076
+0.00(+0.15%)
Nov 21, 2014
2.698
2.706
2.682
2.686
65,718
+0.00(+0.15%)
Nov 20, 2014
2.698
2.718
2.682
2.682
189,441
-0.02(-0.88%)
Nov 19, 2014
2.750
2.750
2.706
2.706
65,998
-0.02(-0.88%)
Nov 18, 2014
2.710
2.758
2.702
2.730
143,317
+0.01(+0.44%)
Nov 17, 2014
2.774
2.774
2.707
2.718
206,725
-0.04(-1.45%)
Nov 14, 2014
2.766
2.781
2.742
2.758
207,224
-0.00(-0.14%)
Nov 13, 2014
2.742
2.773
2.711
2.762
254,262
+0.02(+0.71%)
Nov 12, 2014
2.742
2.801
2.707
2.742
225,648
+0.00(+0.00%)
Nov 11, 2014
2.754
2.813
2.730
2.742
809,885
-0.01(-0.28%)
Nov 10, 2014
2.703
2.750
2.679
2.750
355,579
+0.05(+2.03%)
Nov 07, 2014
2.628
2.723
2.593
2.695
201,802
+0.10(+3.93%)
Nov 06, 2014
2.585
2.605
2.570
2.593
141,140
+0.03(+1.07%)
Nov 05, 2014
2.601
2.601
2.553
2.566
106,703
-0.02(-0.76%)
Nov 04, 2014
2.601
2.605
2.550
2.585
102,394
-0.02(-0.60%)
Nov 03, 2014
2.656
2.656
2.601
2.601
67,533
-0.04(-1.34%)
Oct 31, 2014
2.687
2.687
2.601
2.636
141,801
-0.04(-1.46%)
Oct 30, 2014
2.558
2.683
2.546
2.676
324,093
+0.10(+3.96%)
Oct 29, 2014
2.597
2.605
2.546
2.574
147,997
-0.03(-1.20%)
Oct 28, 2014
2.597
2.621
2.582
2.605
126,099
+0.03(+1.06%)
Oct 27, 2014
2.589
2.582
2.582
2.578
111,428
-0.00(-0.15%)
Oct 24, 2014
2.605
2.621
2.582
2.582
115,191
-0.04(-1.35%)
Oct 23, 2014
2.601
2.625
2.589
2.617
112,355
+0.02(+0.75%)
Oct 22, 2014
2.574
2.621
2.574
2.597
191,537
+0.03(+1.07%)
Oct 21, 2014
2.589
2.589
2.566
2.570
166,676
+0.00(+0.15%)
Oct 20, 2014
2.523
2.578
2.523
2.566
188,326
+0.04(+1.39%)
Oct 17, 2014
2.550
2.585
2.519
2.531
219,748
-0.02(-0.92%)
Oct 16, 2014
2.476
2.534
2.476
2.554
156,633
+0.03(+1.24%)
Oct 15, 2014
2.546
2.570
2.476
2.523
281,684
-0.04(-1.53%)
Oct 14, 2014
2.562
2.585
2.550
2.562
114,109
+0.00(+0.15%)
Oct 13, 2014
2.546
2.601
2.546
2.558
194,915
-0.00(-0.15%)
Oct 10, 2014
2.582
2.589
2.550
2.562
135,907
-0.02(-0.76%)
Oct 09, 2014
2.597
2.625
2.570
2.582
99,323
-0.02(-0.90%)
Oct 08, 2014
2.589
2.632
2.546
2.605
338,761
+0.02(+0.91%)
Oct 07, 2014
2.593
2.593
2.570
2.582
132,310
-0.01(-0.30%)
Oct 06, 2014
2.601
2.605
2.570
2.589
101,784
+0.01(+0.30%)
Oct 03, 2014
2.601
2.609
2.566
2.582
181,727
-0.02(-0.75%)
Oct 02, 2014
2.621
2.636
2.589
2.601
114,722
-0.01(-0.45%)
Oct 01, 2014
2.628
2.640
2.589
2.613
240,145
-0.03(-1.04%)
Sep 30, 2014
2.621
2.652
2.589
2.640
484,959
+0.02(+0.60%)
Sep 29, 2014
2.613
2.632
2.601
2.625
359,896
-0.00(-0.15%)
Sep 26, 2014
2.605
2.644
2.589
2.628
303,283
+0.02(+0.90%)
Sep 25, 2014
2.644
2.664
2.605
2.605
124,300
-0.04(-1.63%)
Sep 24, 2014
2.660
2.672
2.625
2.648
189,028
+0.00(+0.00%)
Sep 23, 2014
2.609
2.667
2.609
2.648
459,825
+0.02(+0.90%)
Sep 22, 2014
2.711
2.711
2.605
2.625
169,961
-0.12(-4.29%)
Sep 19, 2014
2.613
2.742
2.605
2.742
872,209
+0.13(+4.95%)
Sep 18, 2014
2.644
2.644
2.586
2.613
338,350
-0.04(-1.33%)
Sep 17, 2014
2.672
2.683
2.644
2.648
206,292
-0.02(-0.73%)
Sep 16, 2014
2.679
2.703
2.668
2.668
160,935
-0.00(-0.15%)
Sep 15, 2014
2.664
2.687
2.664
2.672
242,996
-0.00(-0.15%)
Sep 12, 2014
2.664
2.695
2.664
2.676
1,013,623
-0.02(-0.58%)
Sep 11, 2014
2.660
2.695
2.656
2.691
277,911
+0.04(+1.48%)
Sep 10, 2014
2.687
2.687
2.648
2.652
312,851
-0.04(-1.46%)
Sep 09, 2014
2.715
2.715
2.691
2.691
146,501
-0.01(-0.43%)
Sep 08, 2014
2.730
2.730
2.703
2.703
62,395
-0.02(-0.58%)
Sep 05, 2014
2.711
2.728
2.708
2.719
137,592
+0.02(+0.87%)
Sep 04, 2014
2.723
2.730
2.699
2.695
204,873
-0.03(-1.01%)
Sep 03, 2014
2.742
2.758
2.723
2.723
528,742
-0.02(-0.57%)
Sep 02, 2014
2.742
2.746
2.734
2.738
156,539
+0.00(+0.00%)
Aug 29, 2014
2.734
2.738
2.738
2.738
132,234
+0.01(+0.29%)
Aug 28, 2014
2.715
2.742
2.715
2.730
211,492
-0.00(-0.14%)
Aug 27, 2014
2.738
2.742
2.719
2.734
142,879
+0.01(+0.29%)
Aug 26, 2014
2.746
2.750
2.721
2.726
439,025
-0.01(-0.29%)
Aug 25, 2014
2.723
2.750
2.707
2.734
468,568
+0.00(+0.00%)
Aug 22, 2014
2.738
2.738
2.719
2.734
404,480
+0.00(+0.00%)
Aug 21, 2014
2.703
2.734
2.703
2.734
388,137
+0.02(+0.72%)
Aug 20, 2014
2.719
2.730
2.711
2.715
263,766
-0.00(-0.14%)
Aug 19, 2014
2.734
2.734
2.711
2.719
94,404
+0.00(+0.00%)
Aug 18, 2014
2.730
2.734
2.719
2.719
221,022
+0.01(+0.43%)
Aug 15, 2014
2.730
2.730
2.707
2.707
199,796
+0.00(+0.15%)
Aug 14, 2014
2.707
2.723
2.703
2.703
238,751
-0.01(-0.29%)
Aug 13, 2014
2.699
2.729
2.683
2.711
407,130
+0.03(+1.17%)
Aug 12, 2014
2.722
2.722
2.679
2.679
483,917
-0.03(-1.27%)
Aug 11, 2014
2.722
2.729
2.695
2.714
471,987
+0.03(+1.29%)
Aug 08, 2014
2.660
2.676
2.660
2.679
115,102
+0.02(+0.58%)
Aug 07, 2014
2.679
2.691
2.660
2.664
141,963
-0.02(-0.86%)
Aug 06, 2014
2.691
2.714
2.672
2.687
144,770
+0.00(+0.00%)
Aug 05, 2014
2.672
2.695
2.660
2.687
303,857
-0.00(-0.14%)
Aug 04, 2014
2.733
2.733
2.668
2.691
793,573
-0.01(-0.28%)
Aug 01, 2014
2.733
2.733
2.691
2.699
267,736
-0.02(-0.71%)
Jul 31, 2014
2.729
2.745
2.710
2.718
181,617
-0.01(-0.42%)
Jul 30, 2014
2.733
2.737
2.715
2.729
157,298
+0.01(+0.42%)
Jul 29, 2014
2.726
2.737
2.710
2.718
106,684
-0.01(-0.28%)
Jul 28, 2014
2.760
2.776
2.710
2.726
255,060
-0.04(-1.39%)
Jul 25, 2014
2.787
2.787
2.761
2.764
133,157
-0.02(-0.69%)
Jul 24, 2014
2.787
2.787
2.776
2.783
245,045
+0.00(+0.00%)
Jul 23, 2014
2.806
2.806
2.768
2.783
349,440
+0.03(+0.98%)
Jul 22, 2014
2.736
2.764
2.727
2.756
456,603
+0.03(+0.99%)
Jul 21, 2014
2.722
2.749
2.710
2.729
589,922
+0.08(+3.20%)
Jul 18, 2014
2.633
2.659
2.633
2.645
102,088
+0.00(+0.15%)
Jul 17, 2014
2.653
2.653
2.626
2.641
323,869
+0.00(+0.00%)
Jul 16, 2014
2.641
2.672
2.633
2.641
186,934
-0.00(-0.15%)
Jul 15, 2014
2.664
2.666
2.645
2.645
78,795
-0.02(-0.72%)
Jul 14, 2014
2.645
2.691
2.645
2.664
249,631
+0.02(+0.58%)
Jul 11, 2014
2.649
2.660
2.633
2.649
274,262
-0.00(-0.14%)
Jul 10, 2014
2.649
2.656
2.637
2.653
167,627
-0.00(-0.14%)
Jul 09, 2014
2.649
2.668
2.649
2.656
132,429
-0.00(-0.14%)
Jul 08, 2014
2.656
2.668
2.645
2.660
205,924
-0.01(-0.29%)
Jul 07, 2014
2.672
2.684
2.641
2.668
607,109
-0.00(-0.14%)
Jul 03, 2014
2.699
2.672
2.672
2.672
93,126
-0.03(-1.14%)
Jul 02, 2014
2.699
2.722
2.676
2.702
374,886
+0.01(+0.43%)
Jul 01, 2014
2.691
2.706
2.672
2.691
201,827
+0.02(+0.72%)
Jun 30, 2014
2.691
2.712
2.668
2.672
264,560
+0.07(+2.66%)
Jun 27, 2014
2.695
2.714
2.603
2.603
1,486,952
-0.10(-3.56%)
Jun 26, 2014
2.687
2.710
2.679
2.699
124,961
+0.02(+0.86%)
Jun 25, 2014
2.676
2.695
2.668
2.676
172,213
+0.00(+0.00%)
Jun 24, 2014
2.733
2.739
2.676
2.676
399,159
-0.05(-1.69%)
Jun 23, 2014
2.718
2.733
2.706
2.722
294,805
+0.02(+0.85%)
Jun 20, 2014
2.722
2.749
2.699
2.699
611,945
-0.03(-0.99%)
Jun 19, 2014
2.726
2.740
2.710
2.726
813,392
+0.02(+0.57%)
Jun 18, 2014
2.699
2.722
2.691
2.710
199,618
+0.02(+0.57%)
Jun 17, 2014
2.714
2.718
2.695
2.695
211,925
-0.02(-0.71%)
Jun 16, 2014
2.714
2.726
2.691
2.714
322,670
-0.03(-1.26%)
Jun 13, 2014
2.722
2.759
2.722
2.749
284,808
+0.00(+0.14%)
Jun 12, 2014
2.756
2.772
2.726
2.745
409,343
-0.02(-0.70%)
Jun 11, 2014
2.787
2.791
2.760
2.764
1,027,328
-0.00(-0.14%)
Jun 10, 2014
2.776
2.787
2.760
2.768
219,287
-0.02(-0.69%)
Jun 06, 2014
2.776
2.799
2.776
2.787
128,462
+0.00(+0.00%)
Jun 05, 2014
2.783
2.806
2.776
2.787
127,903
+0.01(+0.28%)
Jun 04, 2014
2.806
2.806
2.760
2.779
146,606
-0.02(-0.82%)
Jun 03, 2014
2.795
2.806
2.779
2.802
222,130
+0.01(+0.41%)
Jun 02, 2014
2.814
2.814
2.768
2.791
153,453
-0.00(-0.14%)
May 30, 2014
2.814
2.814
2.776
2.795
341,280
-0.01(-0.41%)
May 29, 2014
2.745
2.806
2.737
2.806
172,211
+0.05(+1.96%)
May 28, 2014
2.745
2.752
2.726
2.752
476,706
+0.02(+0.56%)
May 27, 2014
2.745
2.749
2.726
2.737
257,578
+0.01(+0.28%)
May 23, 2014
2.741
2.729
2.729
2.729
165,442
+0.02(+0.64%)
May 22, 2014
2.702
2.729
2.699
2.712
44,300
+0.01(+0.21%)
May 21, 2014
2.722
2.741
2.691
2.706
148,352
+0.00(+0.14%)
May 20, 2014
2.739
2.739
2.699
2.702
138,233
-0.02(-0.57%)
May 19, 2014
2.699
2.718
2.683
2.718
143,680
+0.02(+0.86%)
May 16, 2014
2.699
2.722
2.676
2.695
269,518
-0.00(-0.14%)
May 15, 2014
2.718
2.741
2.699
2.699
173,904
-0.03(-1.27%)
May 14, 2014
2.745
2.756
2.706
2.733
417,688
-0.01(-0.28%)
May 13, 2014
2.729
2.752
2.722
2.741
320,610
+0.04(+1.42%)
May 12, 2014
2.665
2.710
2.665
2.702
422,881
+0.04(+1.42%)
May 09, 2014
2.650
2.676
2.646
2.665
109,348
+0.02(+0.57%)
May 08, 2014
2.676
2.676
2.642
2.650
212,344
-0.02(-0.71%)
May 07, 2014
2.653
2.672
2.646
2.669
130,785
+0.00(+0.14%)
May 06, 2014
2.695
2.695
2.661
2.665
159,276
-0.02(-0.56%)
May 05, 2014
2.714
2.714
2.672
2.680
228,301
-0.02(-0.84%)
May 02, 2014
2.661
2.714
2.653
2.702
262,314
+0.06(+2.29%)
May 01, 2014
2.646
2.653
2.619
2.642
219,670
-0.00(-0.14%)
Apr 30, 2014
2.642
2.653
2.623
2.646
135,180
+0.01(+0.43%)
Apr 29, 2014
2.650
2.653
2.619
2.635
304,745
+0.00(+0.00%)
Apr 28, 2014
2.642
2.653
2.627
2.635
297,983
-0.02(-0.57%)
Apr 25, 2014
2.642
2.650
2.635
2.650
277,919
-0.00(-0.14%)
Apr 24, 2014
2.653
2.653
2.631
2.653
152,679
+0.00(+0.00%)
Apr 23, 2014
2.653
2.653
2.642
2.653
189,853
+0.01(+0.29%)
Apr 22, 2014
2.642
2.653
2.589
2.646
381,389
+0.02(+0.72%)
Apr 21, 2014
2.642
2.669
2.612
2.627
211,297
-0.02(-0.71%)
Apr 17, 2014
2.635
2.646
2.646
2.646
213,541
+0.02(+0.57%)
Apr 16, 2014
2.589
2.631
2.578
2.631
139,114
+0.05(+1.75%)
Apr 15, 2014
2.585
2.619
2.555
2.585
210,701
+0.01(+0.29%)
Apr 14, 2014
2.616
2.623
2.553
2.578
309,747
-0.05(-1.87%)
Apr 11, 2014
2.638
2.653
2.608
2.627
272,356
+0.00(+0.14%)
Apr 10, 2014
2.695
2.718
2.619
2.623
273,638
-0.05(-1.97%)
Apr 09, 2014
2.691
2.691
2.642
2.676
274,298
+0.02(+0.71%)
Apr 08, 2014
2.740
2.748
2.653
2.657
317,451
-0.07(-2.63%)
Apr 07, 2014
2.706
2.763
2.706
2.729
479,049
+0.02(+0.70%)
Apr 04, 2014
2.710
2.778
2.687
2.710
1,104,828
+0.02(+0.84%)
Apr 03, 2014
2.623
2.699
2.616
2.687
311,927
+0.06(+2.15%)
Apr 02, 2014
2.653
2.657
2.601
2.631
423,282
-0.02(-0.71%)
Apr 01, 2014
2.597
2.650
2.597
2.650
354,892
+0.04(+1.44%)
Mar 31, 2014
2.585
2.619
2.563
2.612
308,011
+0.03(+1.32%)
Mar 28, 2014
2.563
2.601
2.559
2.578
335,796
+0.02(+0.59%)
Mar 27, 2014
2.533
2.563
2.514
2.563
252,649
+0.05(+1.80%)
Mar 26, 2014
2.529
2.555
2.518
2.518
278,807
-0.00(-0.15%)
Mar 25, 2014
2.540
2.574
2.518
2.521
596,849
-0.03(-1.04%)
Mar 24, 2014
2.604
2.604
2.544
2.548
225,774
-0.08(-2.88%)
Mar 21, 2014
2.533
2.623
2.533
2.623
507,946
+0.08(+3.27%)
Mar 20, 2014
2.529
2.544
2.518
2.540
210,397
+0.01(+0.30%)
Mar 19, 2014
2.552
2.578
2.529
2.533
389,565
-0.01(-0.45%)
Mar 18, 2014
2.540
2.559
2.529
2.544
254,552
-0.01(-0.30%)
Mar 17, 2014
2.544
2.559
2.529
2.552
396,417
+0.01(+0.30%)
Mar 14, 2014
2.533
2.544
2.512
2.544
107,043
+0.02(+0.75%)
Mar 13, 2014
2.540
2.548
2.514
2.525
176,834
-0.02(-0.59%)
Mar 12, 2014
2.544
2.544
2.518
2.540
228,590
+0.00(+0.15%)
Mar 11, 2014
2.552
2.567
2.510
2.536
252,660
-0.03(-1.18%)
Mar 10, 2014
2.597
2.608
2.540
2.567
171,535
-0.02(-0.73%)
Mar 07, 2014
2.548
2.635
2.521
2.585
384,476
+0.03(+1.18%)
Mar 06, 2014
2.574
2.582
2.525
2.555
346,134
-0.03(-1.02%)
Mar 05, 2014
2.593
2.597
2.540
2.582
2,996,624
-0.01(-0.29%)
Mar 04, 2014
2.593
2.604
2.570
2.589
167,609
-0.01(-0.29%)
Mar 03, 2014
2.589
2.597
2.544
2.597
183,314
+0.01(+0.29%)
Feb 28, 2014
2.593
2.593
2.563
2.589
367,721
+0.02(+0.59%)
Feb 27, 2014
2.555
2.582
2.536
2.574
150,502
+0.01(+0.44%)
Feb 26, 2014
2.589
2.589
2.561
2.563
119,093
-0.00(-0.15%)
Feb 25, 2014
2.559
2.608
2.555
2.567
127,865
+0.01(+0.30%)
Feb 24, 2014
2.582
2.597
2.559
2.559
262,338
-0.02(-0.59%)
Feb 21, 2014
2.631
2.650
2.574
2.574
279,215
-0.01(-0.29%)
Feb 20, 2014
2.608
2.611
2.578
2.582
629,175
-0.04(-1.69%)
Feb 19, 2014
2.667
2.671
2.615
2.626
417,617
-0.05(-1.94%)
Feb 18, 2014
2.597
2.689
2.593
2.678
544,651
+0.07(+2.70%)
Feb 14, 2014
2.615
2.608
2.608
2.608
383,905
-0.00(-0.14%)
Feb 13, 2014
2.593
2.615
2.582
2.611
751,404
+0.00(+0.14%)
Feb 12, 2014
2.593
2.608
2.574
2.608
472,098
+0.01(+0.28%)
Feb 11, 2014
2.559
2.615
2.559
2.600
567,850
+0.03(+1.15%)
Feb 10, 2014
2.574
2.593
2.559
2.571
226,123
-0.00(-0.14%)
Feb 07, 2014
2.574
2.582
2.559
2.574
157,587
+0.00(+0.00%)
Feb 06, 2014
2.511
2.597
2.511
2.574
505,599
+0.06(+2.21%)
Feb 05, 2014
2.519
2.556
2.515
2.519
314,759
+0.00(+0.00%)
Feb 04, 2014
2.519
2.563
2.511
2.519
389,907
-0.00(-0.15%)
Feb 03, 2014
2.541
2.548
2.500
2.522
364,766
-0.02(-0.87%)
Jan 31, 2014
2.537
2.593
2.537
2.545
250,591
+0.01(+0.29%)
Jan 30, 2014
2.543
2.570
2.526
2.537
258,477
+0.01(+0.44%)
Jan 29, 2014
2.519
2.541
2.515
2.526
113,492
-0.02(-0.73%)
Jan 28, 2014
2.534
2.556
2.511
2.545
187,152
+0.02(+0.73%)
Jan 27, 2014
2.537
2.567
2.509
2.526
419,080
-0.04(-1.45%)
Jan 24, 2014
2.611
2.611
2.552
2.563
290,558
-0.04(-1.56%)
Jan 23, 2014
2.559
2.604
2.556
2.604
406,715
+0.05(+2.03%)
Jan 22, 2014
2.548
2.593
2.541
2.552
308,814
+0.01(+0.29%)
Jan 21, 2014
2.563
2.571
2.537
2.545
194,690
-0.00(-0.15%)
Jan 17, 2014
2.556
2.548
2.548
2.548
80,452
-0.01(-0.29%)
Jan 16, 2014
2.589
2.597
2.548
2.556
498,137
-0.03(-1.29%)
Jan 15, 2014
2.552
2.589
2.531
2.589
773,591
+0.04(+1.45%)
Jan 14, 2014
2.548
2.561
2.519
2.552
242,451
+0.02(+0.73%)
Jan 13, 2014
2.526
2.556
2.515
2.534
194,741
+0.02(+0.74%)
Jan 10, 2014
2.526
2.545
2.504
2.515
171,790
+0.01(+0.44%)
Jan 09, 2014
2.522
2.545
2.500
2.504
112,353
-0.02(-0.73%)
Jan 08, 2014
2.574
2.574
2.517
2.522
222,557
-0.06(-2.30%)
Jan 07, 2014
2.556
2.582
2.545
2.582
196,847
+0.01(+0.43%)
Jan 06, 2014
2.508
2.571
2.508
2.571
222,284
+0.07(+2.66%)
Jan 03, 2014
2.485
2.522
2.482
2.504
181,583
+0.01(+0.45%)
Jan 02, 2014
2.474
2.500
2.448
2.493
171,296
+0.03(+1.05%)
Dec 31, 2013
2.445
2.467
2.467
2.467
324,780
+0.03(+1.06%)
Dec 30, 2013
2.445
2.445
2.426
2.441
274,681
+0.00(+0.15%)
Dec 27, 2013
2.456
2.467
2.426
2.437
351,837
-0.03(-1.20%)
Dec 26, 2013
2.463
2.484
2.437
2.467
237,108
-0.00(-0.15%)
Dec 24, 2013
2.511
2.511
2.441
2.471
172,649
-0.03(-1.04%)
Dec 23, 2013
2.474
2.522
2.474
2.497
311,360
+0.03(+1.05%)
Dec 20, 2013
2.458
2.478
2.426
2.471
523,898
+0.03(+1.21%)
Dec 19, 2013
2.441
2.463
2.426
2.441
157,706
-0.00(-0.15%)
Dec 18, 2013
2.430
2.452
2.400
2.445
321,079
+0.01(+0.30%)
Dec 17, 2013
2.389
2.445
2.389
2.437
182,009
+0.04(+1.54%)
Dec 16, 2013
2.422
2.445
2.400
2.400
296,978
-0.02(-0.92%)
Dec 13, 2013
2.419
2.426
2.400
2.422
316,133
+0.02(+0.77%)
Dec 12, 2013
2.426
2.437
2.404
2.404
206,971
-0.01(-0.46%)
Dec 11, 2013
2.452
2.452
2.406
2.415
316,352
-0.04(-1.66%)
Dec 10, 2013
2.463
2.493
2.445
2.456
223,183
-0.01(-0.45%)
Dec 09, 2013
2.441
2.467
2.422
2.467
550,467
+0.03(+1.06%)
Dec 06, 2013
2.408
2.441
2.400
2.441
264,133
+0.03(+1.38%)
Dec 05, 2013
2.415
2.419
2.393
2.408
264,470
-0.01(-0.46%)
Dec 04, 2013
2.411
2.434
2.393
2.419
253,520
-0.01(-0.46%)
Dec 03, 2013
2.437
2.447
2.419
2.430
216,768
-0.00(-0.15%)
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.