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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2007 9.857 9.870 9.518 9.834 687,842 -0.07(-0.68%)
Feb 27, 2007 9.981 10.03 9.582 9.902 1,074,499 -0.38(-3.70%)
Feb 26, 2007 10.54 10.54 10.01 10.28 1,010,317 -0.29(-2.75%)
Feb 23, 2007 10.67 10.75 10.57 10.57 335,624 -0.21(-1.93%)
Feb 22, 2007 10.68 10.84 10.68 10.78 315,900 -0.03(-0.24%)
Feb 21, 2007 10.90 10.92 10.70 10.81 653,716 -0.06(-0.56%)
Feb 20, 2007 10.86 10.99 10.75 10.87 1,415,446 -0.01(-0.09%)
Feb 16, 2007 10.58 10.99 10.52 10.88 839,687 +0.30(+2.84%)
Feb 15, 2007 10.38 10.72 10.36 10.58 700,991 +0.23(+2.19%)
Feb 14, 2007 10.51 10.56 10.35 10.35 282,400 -0.20(-1.88%)
Feb 13, 2007 10.38 10.55 10.29 10.55 338,442 +0.20(+1.98%)
Feb 12, 2007 10.44 10.44 10.04 10.34 661,543 -0.05(-0.46%)
Feb 09, 2007 10.38 10.63 10.29 10.39 1,394,469 +0.08(+0.81%)
Feb 08, 2007 10.46 10.48 10.10 10.31 669,370 -0.19(-1.77%)
Feb 07, 2007 10.44 10.54 10.26 10.49 504,062 -0.03(-0.30%)
Feb 06, 2007 10.13 10.52 10.12 10.52 1,160,597 +0.41(+4.04%)
Feb 05, 2007 10.11 10.18 10.02 10.12 241,073 -0.04(-0.35%)
Feb 02, 2007 10.19 10.23 10.10 10.15 206,634 -0.02(-0.16%)
Feb 01, 2007 9.969 10.18 9.895 10.17 278,017 -0.03(-0.25%)
Jan 31, 2007 10.17 10.27 10.15 10.19 259,232 +0.04(+0.38%)
Jan 30, 2007 10.07 10.15 10.05 10.15 141,513 +0.08(+0.83%)
Jan 29, 2007 9.994 10.07 9.959 10.07 325,292 +0.11(+1.09%)
Jan 26, 2007 9.965 9.997 9.857 9.962 309,951 -0.00(-0.03%)
Jan 25, 2007 10.03 10.07 9.870 9.965 314,334 +0.00(+0.00%)
Jan 24, 2007 10.04 10.05 9.908 9.965 298,993 -0.04(-0.41%)
Jan 23, 2007 9.914 10.07 9.902 10.01 246,709 +0.09(+0.93%)
Jan 22, 2007 9.924 9.972 9.847 9.914 371,942 -0.04(-0.39%)
Jan 19, 2007 9.707 9.978 9.643 9.953 316,213 +0.21(+2.20%)
Jan 18, 2007 9.755 9.771 9.563 9.739 1,472,114 -0.01(-0.10%)
Jan 17, 2007 9.646 9.764 9.608 9.748 175,013 +0.04(+0.46%)
Jan 16, 2007 9.713 9.790 9.630 9.704 147,461 -0.01(-0.10%)
Jan 12, 2007 9.758 9.758 9.694 9.713 141,513 -0.03(-0.30%)
Jan 11, 2007 9.608 9.806 9.589 9.742 226,045 +0.18(+1.84%)
Jan 10, 2007 9.502 9.630 9.470 9.566 2,152,755 +0.00(+0.03%)
Jan 09, 2007 9.589 9.636 9.403 9.563 180,335 +0.01(+0.10%)
Jan 08, 2007 9.442 9.575 9.375 9.553 112,083 +0.11(+1.18%)
Jan 05, 2007 9.598 9.598 9.359 9.442 283,652 -0.20(-2.09%)
Jan 04, 2007 9.582 9.643 9.470 9.643 242,325 +0.10(+1.00%)
Jan 03, 2007 9.678 9.742 9.445 9.547 205,382 -0.06(-0.66%)
Dec 29, 2006 9.582 9.764 9.566 9.611 335,311 +0.04(+0.47%)
Dec 28, 2006 9.505 9.617 9.451 9.566 393,231 +0.07(+0.74%)
Dec 27, 2006 9.448 9.496 9.403 9.496 600,492 +0.04(+0.41%)
Dec 26, 2006 9.240 9.499 9.240 9.458 169,064 +0.22(+2.35%)
Dec 22, 2006 9.263 9.276 9.154 9.240 371,002 -0.04(-0.41%)
Dec 21, 2006 9.375 9.445 9.263 9.279 132,747 -0.06(-0.68%)
Dec 20, 2006 9.355 9.375 9.263 9.343 222,914 +0.02(+0.24%)
Dec 19, 2006 9.164 9.349 9.081 9.320 242,325 +0.15(+1.60%)
Dec 18, 2006 8.918 9.180 8.915 9.173 387,596 +0.23(+2.53%)
Dec 15, 2006 9.218 9.237 8.934 8.947 428,296 -0.28(-3.01%)
Dec 14, 2006 9.161 9.307 9.122 9.224 171,882 +0.06(+0.70%)
Dec 13, 2006 9.317 9.343 9.148 9.161 218,844 -0.08(-0.90%)
Dec 12, 2006 9.228 9.253 9.173 9.244 161,863 +0.03(+0.31%)
Dec 11, 2006 9.170 9.256 9.157 9.215 133,373 +0.06(+0.63%)
Dec 08, 2006 9.161 9.272 9.103 9.157 199,433 -0.04(-0.38%)
Dec 07, 2006 9.161 9.263 9.103 9.192 248,900 +0.01(+0.07%)
Dec 06, 2006 9.231 9.301 9.167 9.186 270,503 -0.10(-1.03%)
Dec 05, 2006 9.295 9.451 9.276 9.282 377,577 -0.04(-0.48%)
Dec 04, 2006 9.055 9.375 9.055 9.327 319,031 +0.31(+3.44%)
Dec 01, 2006 8.994 9.039 8.962 9.017 648,707 -0.00(-0.04%)
Nov 30, 2006 9.001 9.081 8.978 9.020 722,281 +0.02(+0.21%)
Nov 29, 2006 9.087 9.103 8.975 9.001 267,998 -0.02(-0.25%)
Nov 28, 2006 9.023 9.062 8.950 9.023 203,190 -0.08(-0.84%)
Nov 27, 2006 9.161 9.170 9.007 9.100 285,844 -0.07(-0.80%)
Nov 24, 2006 8.959 9.176 8.947 9.173 92,359 +0.18(+1.95%)
Nov 22, 2006 9.058 9.058 8.959 8.998 284,592 -0.02(-0.21%)
Nov 21, 2006 9.103 9.103 9.001 9.017 477,763 -0.07(-0.81%)
Nov 20, 2006 9.164 9.189 9.039 9.090 432,053 -0.08(-0.87%)
Nov 17, 2006 9.167 9.170 9.036 9.170 334,685 +0.08(+0.88%)
Nov 16, 2006 9.141 9.208 9.007 9.090 282,087 -0.05(-0.56%)
Nov 15, 2006 9.135 9.168 9.068 9.141 189,728 +0.01(+0.07%)
Nov 14, 2006 9.093 9.135 9.014 9.135 176,891 +0.06(+0.70%)
Nov 13, 2006 8.943 9.116 8.927 9.071 283,652 +0.13(+1.43%)
Nov 10, 2006 8.758 8.943 8.758 8.943 151,531 +0.17(+1.93%)
Nov 09, 2006 8.915 8.937 8.739 8.774 278,956 -0.16(-1.82%)
Nov 08, 2006 8.876 8.947 8.720 8.937 510,324 +0.03(+0.29%)
Nov 07, 2006 8.739 8.985 8.739 8.911 606,754 +0.22(+2.54%)
Nov 06, 2006 8.800 8.806 8.685 8.691 315,900 -0.30(-3.30%)
Nov 03, 2006 9.087 9.087 8.905 8.988 384,465 -0.05(-0.57%)
Nov 02, 2006 8.950 9.039 8.905 9.039 340,007 +0.10(+1.14%)
Nov 01, 2006 8.895 9.058 8.863 8.937 653,716 +0.06(+0.65%)
Oct 31, 2006 8.991 8.991 8.835 8.879 187,536 -0.03(-0.36%)
Oct 30, 2006 8.879 8.953 8.879 8.911 121,789 +0.06(+0.69%)
Oct 27, 2006 8.905 8.943 8.828 8.851 110,518 -0.05(-0.61%)
Oct 26, 2006 8.943 8.943 8.844 8.905 201,625 -0.01(-0.07%)
Oct 25, 2006 8.748 8.918 8.748 8.911 168,751 +0.16(+1.86%)
Oct 24, 2006 8.704 8.768 8.697 8.748 253,283 +0.04(+0.51%)
Oct 23, 2006 8.697 8.748 8.656 8.704 152,784 -0.02(-0.26%)
Oct 20, 2006 8.624 8.726 8.592 8.726 148,088 +0.14(+1.60%)
Oct 19, 2006 8.649 8.679 8.582 8.589 157,793 -0.09(-1.07%)
Oct 18, 2006 8.640 8.720 8.630 8.681 132,433 +0.07(+0.82%)
Oct 17, 2006 8.624 8.627 8.455 8.611 257,980 -0.07(-0.77%)
Oct 16, 2006 8.656 8.752 8.637 8.678 160,611 +0.05(+0.56%)
Oct 13, 2006 8.550 8.678 8.542 8.630 136,190 +0.06(+0.71%)
Oct 12, 2006 8.519 8.576 8.503 8.570 179,709 +0.09(+1.05%)
Oct 11, 2006 8.464 8.512 8.400 8.480 240,760 +0.01(+0.11%)
Oct 10, 2006 8.464 8.506 8.359 8.471 277,391 +0.01(+0.11%)
Oct 09, 2006 8.279 8.464 8.241 8.461 156,228 +0.16(+1.88%)
Oct 06, 2006 8.317 8.359 8.218 8.305 161,237 -0.01(-0.15%)
Oct 05, 2006 8.285 8.327 8.257 8.317 112,396 +0.04(+0.46%)
Oct 04, 2006 8.081 8.285 8.081 8.279 323,727 +0.17(+2.09%)
Oct 03, 2006 7.921 8.164 7.793 8.110 432,053 +0.09(+1.07%)
Oct 02, 2006 8.164 8.177 8.007 8.023 411,390 -0.14(-1.72%)
Sep 29, 2006 8.209 8.282 8.164 8.164 432,680 -0.03(-0.35%)
Sep 28, 2006 8.285 8.285 8.142 8.193 284,905 -0.08(-0.97%)
Sep 27, 2006 8.138 8.320 8.138 8.273 239,195 +0.11(+1.29%)
Sep 26, 2006 8.250 8.285 8.167 8.167 374,759 -0.07(-0.85%)
Sep 25, 2006 8.218 8.289 8.148 8.237 258,606 +0.02(+0.27%)
Sep 22, 2006 8.209 8.241 8.181 8.215 230,115 -0.02(-0.23%)
Sep 21, 2006 8.225 8.257 8.164 8.234 191,606 +0.01(+0.12%)
Sep 20, 2006 8.221 8.273 8.170 8.225 185,971 +0.05(+0.66%)
Sep 19, 2006 8.225 8.225 8.103 8.170 170,316 -0.07(-0.85%)
Sep 18, 2006 8.228 8.282 8.209 8.241 106,761 -0.02(-0.23%)
Sep 15, 2006 8.209 8.260 8.145 8.260 387,283 +0.05(+0.62%)
Sep 14, 2006 8.218 8.225 8.100 8.209 160,611 +0.01(+0.12%)
Sep 13, 2006 8.180 8.225 8.100 8.199 208,826 +0.04(+0.51%)
Sep 12, 2006 8.049 8.199 8.048 8.158 192,545 +0.13(+1.59%)
Sep 11, 2006 7.966 8.043 7.905 8.030 108,326 +0.06(+0.72%)
Sep 08, 2006 7.912 7.982 7.905 7.972 186,910 +0.05(+0.65%)
Sep 07, 2006 7.969 7.982 7.905 7.921 159,985 -0.05(-0.60%)
Sep 06, 2006 8.017 8.023 7.969 7.969 308,699 -0.11(-1.42%)
Sep 05, 2006 7.988 8.100 7.953 8.084 164,681 +0.08(+1.00%)
Sep 01, 2006 8.049 8.062 7.988 8.004 231,054 -0.03(-0.36%)
Aug 31, 2006 8.062 8.075 8.020 8.033 180,961 -0.03(-0.36%)
Aug 30, 2006 8.020 8.145 7.992 8.062 304,316 +0.05(+0.64%)
Aug 29, 2006 8.059 8.065 7.995 8.011 318,091 +0.03(+0.32%)
Aug 28, 2006 7.947 8.065 7.912 7.985 315,274 +0.00(+0.00%)
Aug 25, 2006 7.992 8.039 7.918 7.985 117,092 -0.01(-0.08%)
Aug 24, 2006 7.880 8.007 7.873 7.992 221,036 +0.10(+1.30%)
Aug 23, 2006 8.071 8.071 7.883 7.889 230,428 -0.18(-2.26%)
Aug 22, 2006 7.953 8.081 7.953 8.071 223,854 +0.07(+0.88%)
Aug 21, 2006 7.908 8.033 7.908 8.001 276,138 -0.04(-0.52%)
Aug 18, 2006 8.036 8.094 7.995 8.043 133,060 +0.04(+0.48%)
Aug 17, 2006 8.036 8.043 7.921 8.004 179,396 -0.03(-0.40%)
Aug 16, 2006 7.985 8.046 7.976 8.036 246,395 +0.10(+1.25%)
Aug 15, 2006 7.873 7.969 7.873 7.937 310,264 +0.15(+1.93%)
Aug 14, 2006 7.857 7.985 7.787 7.787 246,082 -0.01(-0.12%)
Aug 11, 2006 7.880 7.937 7.702 7.797 175,013 -0.11(-1.37%)
Aug 10, 2006 7.825 7.905 7.739 7.905 213,522 +0.04(+0.49%)
Aug 09, 2006 8.049 8.065 7.841 7.867 168,751 -0.14(-1.76%)
Aug 08, 2006 8.167 8.167 8.001 8.007 424,853 -0.17(-2.03%)
Aug 07, 2006 8.193 8.193 8.084 8.174 221,036 -0.00(-0.04%)
Aug 04, 2006 8.129 8.209 8.049 8.177 400,432 +0.17(+2.11%)
Aug 03, 2006 8.049 8.110 7.950 8.007 164,681 -0.26(-3.09%)
Aug 02, 2006 8.257 8.289 8.225 8.263 345,643 +0.05(+0.58%)
Aug 01, 2006 8.161 8.225 8.110 8.215 404,502 -0.02(-0.19%)
Jul 31, 2006 8.129 8.289 8.103 8.231 303,377 +0.08(+0.98%)
Jul 28, 2006 8.113 8.237 8.087 8.151 316,839 +0.09(+1.07%)
Jul 27, 2006 8.004 8.183 7.985 8.065 397,927 +0.06(+0.76%)
Jul 26, 2006 7.905 8.043 7.631 8.004 663,421 -0.21(-2.60%)
Jul 25, 2006 8.170 8.269 8.119 8.218 268,311 +0.04(+0.43%)
Jul 24, 2006 8.148 8.183 8.052 8.183 192,858 +0.09(+1.07%)
Jul 21, 2006 8.244 8.244 8.004 8.097 288,975 -0.13(-1.63%)
Jul 20, 2006 8.289 8.289 8.148 8.231 198,494 -0.06(-0.69%)
Jul 19, 2006 8.145 8.305 8.081 8.289 252,970 +0.11(+1.41%)
Jul 18, 2006 8.113 8.174 7.998 8.174 182,840 +0.09(+1.15%)
Jul 17, 2006 8.078 8.084 7.937 8.081 195,989 +0.08(+1.04%)
Jul 14, 2006 7.992 8.126 7.937 7.998 312,769 +0.01(+0.08%)
Jul 13, 2006 7.982 8.055 7.966 7.992 211,643 +0.01(+0.08%)
Jul 12, 2006 8.043 8.055 7.956 7.985 248,587 -0.04(-0.48%)
Jul 11, 2006 8.027 8.097 7.966 8.023 238,255 -0.01(-0.08%)
Jul 10, 2006 8.001 8.113 8.001 8.030 166,246 +0.00(+0.04%)
Jul 07, 2006 8.113 8.126 7.988 8.027 210,704 -0.08(-0.95%)
Jul 06, 2006 8.062 8.142 8.033 8.103 242,325 +0.06(+0.71%)
Jul 05, 2006 8.110 8.119 7.966 8.046 427,357 +0.02(+0.20%)
Jul 03, 2006 7.998 8.030 7.921 8.030 123,041 +0.03(+0.36%)
Jun 30, 2006 7.937 8.001 7.825 8.001 558,852 +0.10(+1.21%)
Jun 29, 2006 7.784 7.918 7.707 7.905 290,227 +0.15(+1.98%)
Jun 28, 2006 7.669 7.755 7.666 7.752 171,882 +0.07(+0.96%)
Jun 27, 2006 7.889 7.889 7.663 7.678 242,952 -0.17(-2.20%)
Jun 26, 2006 7.793 7.857 7.739 7.851 226,984 +0.09(+1.19%)
Jun 23, 2006 7.669 7.771 7.650 7.758 283,026 +0.10(+1.29%)
Jun 22, 2006 7.595 7.682 7.576 7.659 309,951 +0.06(+0.84%)
Jun 21, 2006 7.538 7.634 7.538 7.595 246,395 +0.05(+0.68%)
Jun 20, 2006 7.554 7.618 7.538 7.544 334,998 -0.01(-0.13%)
Jun 19, 2006 7.602 7.611 7.474 7.554 557,600 -0.05(-0.67%)
Jun 16, 2006 7.777 7.800 7.570 7.605 833,425 -0.16(-2.02%)
Jun 15, 2006 7.586 7.768 7.586 7.762 570,123 +0.18(+2.32%)
Jun 14, 2006 7.522 7.666 7.429 7.586 513,768 +0.06(+0.76%)
Jun 13, 2006 7.650 7.701 7.506 7.528 538,815 -0.14(-1.79%)
Jun 12, 2006 7.659 7.733 7.640 7.666 367,558 -0.00(-0.04%)
Jun 09, 2006 7.809 7.857 7.637 7.669 552,903 -0.11(-1.40%)
Jun 08, 2006 7.688 7.781 7.624 7.777 601,118 +0.06(+0.74%)
Jun 07, 2006 7.854 7.960 7.675 7.720 407,007 -0.10(-1.31%)
Jun 06, 2006 7.841 7.918 7.698 7.822 619,277 -0.02(-0.24%)
Jun 05, 2006 7.857 7.969 7.829 7.841 280,835 -0.02(-0.20%)
Jun 02, 2006 7.841 7.889 7.762 7.857 408,572 +0.05(+0.61%)
Jun 01, 2006 7.845 7.921 7.774 7.809 317,778 -0.00(-0.04%)
May 31, 2006 7.650 7.889 7.650 7.813 537,249 +0.18(+2.30%)
May 30, 2006 7.736 7.736 7.621 7.637 379,769 -0.13(-1.69%)
May 26, 2006 7.793 7.912 7.746 7.768 209,139 -0.01(-0.12%)
May 25, 2006 7.605 7.803 7.589 7.777 278,956 +0.19(+2.48%)
May 24, 2006 7.634 7.666 7.509 7.589 1,923,266 -0.06(-0.75%)
May 23, 2006 7.634 7.704 7.586 7.647 668,118 +0.06(+0.80%)
May 22, 2006 7.640 7.653 7.458 7.586 618,024 -0.05(-0.71%)
May 19, 2006 7.666 7.710 7.602 7.640 404,502 +0.01(+0.08%)
May 18, 2006 7.730 7.816 7.576 7.634 601,744 -0.08(-1.04%)
May 17, 2006 7.726 7.762 7.573 7.714 442,072 -0.08(-0.98%)
May 16, 2006 7.835 7.851 7.726 7.790 778,636 -0.04(-0.45%)
May 15, 2006 7.822 7.841 7.755 7.825 476,198 +0.00(+0.04%)
May 12, 2006 7.829 7.908 7.746 7.822 291,166 -0.02(-0.20%)
May 11, 2006 8.113 8.129 7.838 7.838 477,137 -0.25(-3.04%)
May 10, 2006 7.937 8.132 7.912 8.084 207,260 +0.18(+2.26%)
May 09, 2006 7.928 7.966 7.889 7.905 469,936 +0.03(+0.36%)
May 08, 2006 8.094 8.094 7.832 7.877 532,866 -0.22(-2.68%)
May 05, 2006 8.225 8.305 8.094 8.094 296,489 -0.01(-0.16%)
May 04, 2006 8.017 8.145 8.017 8.106 138,695 +0.12(+1.52%)
May 03, 2006 7.918 8.043 7.905 7.985 190,354 +0.06(+0.81%)
May 02, 2006 8.043 8.106 7.851 7.921 278,017 -0.12(-1.47%)
May 01, 2006 8.228 8.285 8.007 8.039 371,315 -0.23(-2.82%)
Apr 28, 2006 8.097 8.317 8.097 8.273 437,689 +0.13(+1.61%)
Apr 27, 2006 8.017 8.202 7.988 8.142 275,512 -0.13(-1.62%)
Apr 26, 2006 8.343 8.394 8.183 8.276 731,360 -0.04(-0.46%)
Apr 25, 2006 8.400 8.404 8.305 8.314 405,128 +0.00(+0.04%)
Apr 24, 2006 8.448 8.448 8.289 8.311 283,965 +0.01(+0.08%)
Apr 21, 2006 8.257 8.420 8.241 8.305 551,025 +0.15(+1.84%)
Apr 20, 2006 8.266 8.266 8.151 8.154 164,368 -0.09(-1.05%)
Apr 19, 2006 8.167 8.301 8.161 8.241 272,068 +0.08(+0.98%)
Apr 18, 2006 8.062 8.225 8.059 8.161 505,628 +0.12(+1.47%)
Apr 17, 2006 8.180 8.241 7.985 8.043 374,133 -0.14(-1.68%)
Apr 13, 2006 8.298 8.305 8.161 8.180 421,096 -0.12(-1.42%)
Apr 12, 2006 8.298 8.336 8.266 8.298 350,026 +0.00(+0.00%)
Apr 11, 2006 8.368 8.368 8.228 8.298 341,573 -0.05(-0.65%)
Apr 10, 2006 8.320 8.404 8.289 8.352 210,078 +0.03(+0.35%)
Apr 07, 2006 8.503 8.544 8.305 8.324 384,152 -0.17(-1.99%)
Apr 06, 2006 8.512 8.557 8.474 8.493 241,699 -0.01(-0.11%)
Apr 05, 2006 8.618 8.649 8.499 8.503 302,750 -0.06(-0.75%)
Apr 04, 2006 8.624 8.640 8.560 8.566 375,072 -0.04(-0.45%)
Apr 03, 2006 8.624 8.640 8.576 8.605 427,983 -0.02(-0.19%)
Mar 31, 2006 8.688 8.717 8.576 8.621 308,073 -0.04(-0.41%)
Mar 30, 2006 8.688 8.720 8.640 8.656 252,657 +0.04(+0.41%)
Mar 29, 2006 8.646 8.733 8.605 8.621 519,403 +0.00(+0.00%)
Mar 28, 2006 8.656 8.688 8.605 8.621 364,428 -0.03(-0.30%)
Mar 27, 2006 8.688 8.704 8.624 8.646 169,690 -0.01(-0.15%)
Mar 24, 2006 8.720 8.736 8.605 8.659 325,605 -0.03(-0.33%)
Mar 23, 2006 8.624 8.697 8.544 8.688 361,297 +0.19(+2.26%)
Mar 22, 2006 8.455 8.503 8.397 8.496 196,302 +0.03(+0.34%)
Mar 21, 2006 8.544 8.605 8.420 8.467 355,661 -0.10(-1.12%)
Mar 20, 2006 8.531 8.605 8.464 8.563 180,648 +0.02(+0.22%)
Mar 17, 2006 8.602 8.656 8.467 8.544 412,329 -0.04(-0.48%)
Mar 16, 2006 8.544 8.608 8.496 8.586 218,531 +0.04(+0.41%)
Mar 15, 2006 8.480 8.608 8.464 8.550 300,559 +0.03(+0.30%)
Mar 14, 2006 8.471 8.560 8.388 8.525 122,415 +0.01(+0.11%)
Mar 13, 2006 8.560 8.602 8.496 8.515 119,910 -0.01(-0.15%)
Mar 10, 2006 8.560 8.608 8.464 8.528 201,625 -0.05(-0.56%)
Mar 09, 2006 8.515 8.624 8.512 8.576 161,863 +0.06(+0.71%)
Mar 08, 2006 8.413 8.592 8.407 8.515 284,278 +0.10(+1.21%)
Mar 07, 2006 8.512 8.557 8.397 8.413 149,653 -0.08(-0.94%)
Mar 06, 2006 8.209 8.570 8.209 8.493 137,443 +0.07(+0.83%)
Mar 03, 2006 8.544 8.621 8.423 8.423 220,723 -0.13(-1.49%)
Mar 02, 2006 8.720 8.726 8.483 8.550 202,877 -0.17(-1.91%)
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.