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
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Apr 30, 2014
2.565
2.576
2.546
2.568
139,259
+0.01(+0.43%)
Apr 29, 2014
2.572
2.576
2.543
2.557
313,940
+0.00(+0.00%)
Apr 28, 2014
2.565
2.576
2.550
2.557
306,975
-0.01(-0.57%)
Apr 25, 2014
2.565
2.572
2.557
2.572
286,306
-0.00(-0.14%)
Apr 24, 2014
2.576
2.576
2.554
2.576
157,287
+0.00(+0.00%)
Apr 23, 2014
2.576
2.576
2.565
2.576
195,582
+0.01(+0.29%)
Apr 22, 2014
2.565
2.576
2.513
2.568
392,898
+0.02(+0.72%)
Apr 21, 2014
2.565
2.590
2.535
2.550
217,673
-0.02(-0.71%)
Apr 17, 2014
2.557
2.568
2.568
2.568
219,985
+0.01(+0.57%)
Apr 16, 2014
2.513
2.554
2.502
2.554
143,312
+0.04(+1.75%)
Apr 15, 2014
2.510
2.543
2.480
2.510
217,059
+0.01(+0.29%)
Apr 14, 2014
2.539
2.546
2.479
2.502
319,093
-0.05(-1.87%)
Apr 11, 2014
2.561
2.576
2.532
2.550
280,574
+0.00(+0.14%)
Apr 10, 2014
2.616
2.638
2.543
2.546
281,895
-0.05(-1.97%)
Apr 09, 2014
2.612
2.612
2.565
2.598
282,575
+0.02(+0.71%)
Apr 08, 2014
2.660
2.667
2.576
2.579
327,030
-0.07(-2.63%)
Apr 07, 2014
2.627
2.682
2.627
2.649
493,504
+0.02(+0.70%)
Apr 04, 2014
2.631
2.697
2.609
2.631
1,138,166
+0.02(+0.84%)
Apr 03, 2014
2.546
2.620
2.539
2.609
321,340
+0.05(+2.15%)
Apr 02, 2014
2.576
2.579
2.524
2.554
436,054
-0.02(-0.71%)
Apr 01, 2014
2.521
2.572
2.521
2.572
365,602
+0.04(+1.45%)
Mar 31, 2014
2.510
2.543
2.488
2.535
317,306
+0.03(+1.32%)
Mar 28, 2014
2.488
2.524
2.484
2.502
345,928
+0.01(+0.59%)
Mar 27, 2014
2.458
2.488
2.440
2.488
260,273
+0.04(+1.80%)
Mar 26, 2014
2.455
2.480
2.444
2.444
287,220
-0.00(-0.15%)
Mar 25, 2014
2.466
2.499
2.444
2.447
614,860
-0.03(-1.04%)
Mar 24, 2014
2.528
2.528
2.469
2.473
232,587
-0.07(-2.88%)
Mar 21, 2014
2.458
2.546
2.458
2.546
523,273
+0.08(+3.27%)
Mar 20, 2014
2.455
2.469
2.444
2.466
216,745
+0.01(+0.30%)
Mar 19, 2014
2.477
2.502
2.455
2.458
401,321
-0.01(-0.45%)
Mar 18, 2014
2.466
2.484
2.455
2.469
262,233
-0.01(-0.30%)
Mar 17, 2014
2.469
2.484
2.455
2.477
408,379
+0.01(+0.30%)
Mar 14, 2014
2.458
2.469
2.438
2.469
110,273
+0.02(+0.75%)
Mar 13, 2014
2.466
2.473
2.440
2.451
182,170
-0.01(-0.59%)
Mar 12, 2014
2.469
2.469
2.444
2.466
235,488
+0.00(+0.15%)
Mar 11, 2014
2.477
2.491
2.436
2.462
260,284
-0.03(-1.18%)
Mar 10, 2014
2.521
2.532
2.466
2.491
176,711
-0.02(-0.73%)
Mar 07, 2014
2.473
2.557
2.447
2.510
396,077
+0.03(+1.18%)
Mar 06, 2014
2.499
2.506
2.451
2.480
356,578
-0.03(-1.02%)
Mar 05, 2014
2.517
2.521
2.466
2.506
3,087,049
-0.01(-0.29%)
Mar 04, 2014
2.517
2.528
2.495
2.513
172,666
-0.01(-0.29%)
Mar 03, 2014
2.513
2.521
2.469
2.521
188,846
+0.01(+0.29%)
Feb 28, 2014
2.517
2.517
2.488
2.513
378,817
+0.01(+0.59%)
Feb 27, 2014
2.480
2.506
2.462
2.499
155,043
+0.01(+0.44%)
Feb 26, 2014
2.513
2.513
2.486
2.488
122,687
-0.00(-0.15%)
Feb 25, 2014
2.484
2.532
2.480
2.491
131,723
+0.01(+0.29%)
Feb 24, 2014
2.506
2.521
2.484
2.484
270,254
-0.01(-0.59%)
Feb 21, 2014
2.554
2.572
2.499
2.499
287,640
-0.01(-0.29%)
Feb 20, 2014
2.531
2.535
2.502
2.506
648,161
-0.04(-1.69%)
Feb 19, 2014
2.589
2.592
2.538
2.549
430,219
-0.05(-1.94%)
Feb 18, 2014
2.520
2.610
2.517
2.600
561,086
+0.07(+2.70%)
Feb 14, 2014
2.538
2.531
2.531
2.531
395,490
-0.00(-0.14%)
Feb 13, 2014
2.517
2.538
2.506
2.535
774,078
+0.00(+0.14%)
Feb 12, 2014
2.517
2.531
2.499
2.531
486,344
+0.01(+0.28%)
Feb 11, 2014
2.485
2.538
2.485
2.524
584,985
+0.03(+1.15%)
Feb 10, 2014
2.499
2.517
2.485
2.495
232,946
-0.00(-0.14%)
Feb 07, 2014
2.499
2.506
2.485
2.499
162,342
+0.00(+0.00%)
Feb 06, 2014
2.438
2.520
2.438
2.499
520,856
+0.05(+2.21%)
Feb 05, 2014
2.445
2.481
2.441
2.445
324,257
+0.00(+0.00%)
Feb 04, 2014
2.445
2.488
2.438
2.445
401,672
-0.00(-0.15%)
Feb 03, 2014
2.467
2.474
2.427
2.449
375,773
-0.02(-0.87%)
Jan 31, 2014
2.463
2.517
2.463
2.470
258,153
+0.01(+0.29%)
Jan 30, 2014
2.469
2.495
2.452
2.463
266,277
+0.01(+0.44%)
Jan 29, 2014
2.445
2.467
2.441
2.452
116,917
-0.02(-0.73%)
Jan 28, 2014
2.459
2.481
2.438
2.470
192,800
+0.02(+0.73%)
Jan 27, 2014
2.463
2.492
2.436
2.452
431,726
-0.04(-1.44%)
Jan 24, 2014
2.535
2.535
2.477
2.488
299,326
-0.04(-1.56%)
Jan 23, 2014
2.485
2.528
2.481
2.528
418,988
+0.05(+2.03%)
Jan 22, 2014
2.474
2.517
2.467
2.477
318,133
+0.01(+0.29%)
Jan 21, 2014
2.488
2.495
2.463
2.470
200,565
-0.00(-0.15%)
Jan 17, 2014
2.481
2.474
2.474
2.474
82,880
-0.01(-0.29%)
Jan 16, 2014
2.513
2.520
2.474
2.481
513,169
-0.03(-1.29%)
Jan 15, 2014
2.477
2.513
2.457
2.513
796,934
+0.04(+1.45%)
Jan 14, 2014
2.474
2.486
2.445
2.477
249,767
+0.02(+0.73%)
Jan 13, 2014
2.452
2.481
2.441
2.459
200,618
+0.02(+0.74%)
Jan 10, 2014
2.452
2.470
2.431
2.441
176,974
+0.01(+0.44%)
Jan 09, 2014
2.449
2.470
2.427
2.431
115,743
-0.02(-0.73%)
Jan 08, 2014
2.499
2.499
2.443
2.449
229,272
-0.06(-2.30%)
Jan 07, 2014
2.481
2.506
2.470
2.506
202,787
+0.01(+0.43%)
Jan 06, 2014
2.434
2.495
2.434
2.495
228,992
+0.06(+2.66%)
Jan 03, 2014
2.413
2.449
2.409
2.431
187,062
+0.01(+0.45%)
Jan 02, 2014
2.402
2.427
2.377
2.420
176,465
+0.03(+1.05%)
Dec 31, 2013
2.373
2.395
2.395
2.395
334,581
+0.03(+1.06%)
Dec 30, 2013
2.373
2.373
2.355
2.369
282,970
+0.00(+0.15%)
Dec 27, 2013
2.384
2.395
2.355
2.366
362,454
-0.03(-1.20%)
Dec 26, 2013
2.391
2.411
2.366
2.395
244,263
-0.00(-0.15%)
Dec 24, 2013
2.438
2.438
2.369
2.398
177,859
-0.03(-1.04%)
Dec 23, 2013
2.402
2.449
2.402
2.423
320,755
+0.03(+1.05%)
Dec 20, 2013
2.386
2.405
2.355
2.398
539,707
+0.03(+1.21%)
Dec 19, 2013
2.369
2.391
2.355
2.369
162,465
-0.00(-0.15%)
Dec 18, 2013
2.359
2.380
2.330
2.373
330,768
+0.01(+0.30%)
Dec 17, 2013
2.319
2.373
2.319
2.366
187,501
+0.04(+1.54%)
Dec 16, 2013
2.351
2.373
2.330
2.330
305,940
-0.02(-0.92%)
Dec 13, 2013
2.348
2.355
2.330
2.351
325,672
+0.02(+0.77%)
Dec 12, 2013
2.355
2.366
2.333
2.333
213,216
-0.01(-0.46%)
Dec 11, 2013
2.380
2.380
2.335
2.344
325,898
-0.04(-1.66%)
Dec 10, 2013
2.391
2.420
2.373
2.384
229,918
-0.01(-0.45%)
Dec 09, 2013
2.369
2.395
2.351
2.395
567,077
+0.03(+1.06%)
Dec 06, 2013
2.337
2.369
2.330
2.369
272,103
+0.03(+1.38%)
Dec 05, 2013
2.344
2.348
2.323
2.337
272,451
-0.01(-0.46%)
Dec 04, 2013
2.341
2.362
2.323
2.348
261,170
-0.01(-0.46%)
Dec 03, 2013
2.366
2.375
2.348
2.359
223,310
-0.00(-0.15%)
Dec 02, 2013
2.398
2.398
2.351
2.362
179,146
-0.02(-0.90%)
Nov 29, 2013
2.402
2.402
2.371
2.384
87,630
+0.01(+0.30%)
Nov 27, 2013
2.409
2.413
2.369
2.377
97,671
-0.02(-0.90%)
Nov 26, 2013
2.369
2.420
2.366
2.398
210,377
+0.04(+1.83%)
Nov 25, 2013
2.384
2.387
2.337
2.355
430,013
-0.03(-1.06%)
Nov 22, 2013
2.366
2.395
2.341
2.380
161,961
+0.03(+1.38%)
Nov 21, 2013
2.384
2.384
2.341
2.348
170,878
-0.01(-0.46%)
Nov 20, 2013
2.380
2.395
2.323
2.359
221,137
-0.01(-0.46%)
Nov 19, 2013
2.380
2.402
2.348
2.369
357,075
-0.03(-1.35%)
Nov 18, 2013
2.449
2.449
2.384
2.402
275,844
-0.01(-0.60%)
Nov 15, 2013
2.427
2.427
2.377
2.416
341,510
+0.01(+0.29%)
Nov 14, 2013
2.342
2.413
2.342
2.409
455,308
+0.12(+5.08%)
Nov 12, 2013
2.300
2.321
2.265
2.293
182,609
-0.01(-0.31%)
Nov 11, 2013
2.332
2.332
2.293
2.300
258,679
+0.00(+0.00%)
Nov 08, 2013
2.300
2.328
2.208
2.300
847,350
-0.01(-0.46%)
Nov 07, 2013
2.314
2.317
2.279
2.310
698,428
-0.01(-0.30%)
Nov 06, 2013
2.321
2.363
2.307
2.317
233,336
-0.00(-0.15%)
Nov 05, 2013
2.328
2.346
2.317
2.321
270,056
-0.01(-0.30%)
Nov 04, 2013
2.346
2.377
2.317
2.328
330,365
+0.01(+0.30%)
Nov 01, 2013
2.342
2.346
2.307
2.321
268,389
-0.02(-1.05%)
Oct 31, 2013
2.293
2.360
2.265
2.346
774,107
+0.04(+1.68%)
Oct 30, 2013
2.342
2.353
2.275
2.307
783,496
-0.05(-2.10%)
Oct 29, 2013
2.448
2.451
2.335
2.356
1,051,307
-0.10(-4.16%)
Oct 28, 2013
2.487
2.487
2.448
2.459
433,943
-0.02(-0.71%)
Oct 25, 2013
2.462
2.484
2.455
2.476
316,984
+0.00(+0.14%)
Oct 24, 2013
2.469
2.483
2.455
2.473
455,004
+0.00(+0.14%)
Oct 23, 2013
2.459
2.485
2.451
2.469
408,575
+0.01(+0.29%)
Oct 22, 2013
2.444
2.469
2.444
2.462
285,334
+0.01(+0.58%)
Oct 21, 2013
2.455
2.483
2.434
2.448
354,052
+0.00(+0.00%)
Oct 18, 2013
2.469
2.476
2.423
2.448
1,198,845
-0.02(-0.86%)
Oct 17, 2013
2.437
2.485
2.430
2.469
652,042
+0.04(+1.74%)
Oct 16, 2013
2.384
2.437
2.384
2.427
641,796
+0.04(+1.62%)
Oct 15, 2013
2.335
2.399
2.335
2.388
826,586
+0.04(+1.65%)
Oct 14, 2013
2.342
2.373
2.328
2.349
486,008
-0.02(-0.75%)
Oct 11, 2013
2.335
2.374
2.335
2.367
498,244
+0.04(+1.51%)
Oct 10, 2013
2.377
2.377
2.321
2.332
1,504,807
-0.03(-1.20%)
Oct 09, 2013
2.381
2.388
2.349
2.360
378,201
-0.00(-0.15%)
Oct 08, 2013
2.377
2.397
2.356
2.363
537,569
+0.00(+0.15%)
Oct 07, 2013
2.332
2.367
2.328
2.360
444,384
+0.02(+0.91%)
Oct 04, 2013
2.388
2.444
2.339
2.339
858,137
-0.04(-1.49%)
Oct 03, 2013
2.423
2.437
2.370
2.374
181,390
-0.04(-1.75%)
Oct 02, 2013
2.434
2.437
2.406
2.416
371,346
-0.02(-0.72%)
Oct 01, 2013
2.381
2.451
2.370
2.434
2,649,925
+0.01(+0.29%)
Sep 27, 2013
2.427
2.444
2.413
2.427
790,859
-0.01(-0.29%)
Sep 26, 2013
2.427
2.441
2.406
2.434
520,774
-0.00(-0.14%)
Sep 25, 2013
2.437
2.448
2.402
2.437
1,301,629
+0.00(+0.15%)
Sep 24, 2013
2.423
2.441
2.399
2.434
14,811,521
-0.14(-5.48%)
Sep 23, 2013
2.561
2.621
2.550
2.575
170,549
+0.02(+0.69%)
Sep 20, 2013
2.645
2.645
2.557
2.557
333,220
-0.07(-2.82%)
Sep 19, 2013
2.614
2.631
2.575
2.631
313,925
+0.02(+0.81%)
Sep 18, 2013
2.540
2.610
2.526
2.610
219,794
+0.05(+1.93%)
Sep 17, 2013
2.543
2.568
2.529
2.561
79,309
+0.03(+1.26%)
Sep 16, 2013
2.526
2.547
2.522
2.529
231,420
+0.00(+0.14%)
Sep 13, 2013
2.522
2.547
2.494
2.526
141,898
+0.01(+0.56%)
Sep 12, 2013
2.540
2.550
2.494
2.511
110,880
-0.02(-0.70%)
Sep 11, 2013
2.518
2.540
2.508
2.529
68,213
-0.01(-0.28%)
Sep 10, 2013
2.550
2.563
2.480
2.536
486,853
+0.01(+0.56%)
Sep 09, 2013
2.490
2.529
2.469
2.522
83,250
+0.05(+2.14%)
Sep 06, 2013
2.483
2.501
2.448
2.469
105,922
+0.01(+0.57%)
Sep 05, 2013
2.476
2.483
2.441
2.455
187,902
-0.01(-0.57%)
Sep 04, 2013
2.483
2.487
2.448
2.469
319,966
+0.00(+0.14%)
Sep 03, 2013
2.483
2.490
2.413
2.466
201,632
+0.04(+1.45%)
Aug 30, 2013
2.469
2.476
2.367
2.430
228,503
-0.05(-1.85%)
Aug 29, 2013
2.434
2.480
2.434
2.476
108,828
+0.05(+2.18%)
Aug 28, 2013
2.444
2.455
2.416
2.423
133,629
+0.00(+0.00%)
Aug 27, 2013
2.451
2.462
2.402
2.423
239,588
-0.05(-2.14%)
Aug 26, 2013
2.490
2.490
2.462
2.476
112,621
-0.03(-1.13%)
Aug 23, 2013
2.469
2.504
2.434
2.504
167,380
+0.05(+1.86%)
Aug 22, 2013
2.511
2.511
2.402
2.459
157,488
+0.04(+1.60%)
Aug 21, 2013
2.434
2.448
2.384
2.420
164,564
-0.01(-0.58%)
Aug 20, 2013
2.377
2.462
2.360
2.434
220,655
+0.08(+3.29%)
Aug 19, 2013
2.504
2.515
2.356
2.356
672,709
-0.17(-6.57%)
Aug 16, 2013
2.568
2.568
2.508
2.522
240,152
-0.05(-1.79%)
Aug 15, 2013
2.596
2.596
2.519
2.568
283,593
-0.04(-1.35%)
Aug 14, 2013
2.617
2.638
2.575
2.603
220,485
-0.01(-0.54%)
Aug 13, 2013
2.649
2.649
2.610
2.617
234,397
-0.04(-1.46%)
Aug 12, 2013
2.614
2.660
2.614
2.656
277,299
+0.04(+1.48%)
Aug 09, 2013
2.596
2.621
2.555
2.617
298,990
+0.00(+0.13%)
Aug 08, 2013
2.610
2.642
2.600
2.614
226,094
+0.04(+1.62%)
Aug 07, 2013
2.596
2.621
2.541
2.572
304,771
-0.04(-1.59%)
Aug 06, 2013
2.593
2.652
2.579
2.614
292,695
+0.01(+0.53%)
Aug 05, 2013
2.593
2.600
2.520
2.600
459,448
+0.03(+1.35%)
Aug 02, 2013
2.541
2.565
2.527
2.565
488,838
-0.04(-1.46%)
Aug 01, 2013
2.635
2.645
2.565
2.603
398,480
-0.01(-0.40%)
Jul 31, 2013
2.593
2.652
2.517
2.614
809,489
+0.03(+1.21%)
Jul 30, 2013
2.683
2.683
2.565
2.583
468,469
-0.08(-3.12%)
Jul 29, 2013
2.635
2.673
2.628
2.666
475,776
+0.01(+0.52%)
Jul 26, 2013
2.669
2.669
2.628
2.652
306,871
-0.01(-0.39%)
Jul 25, 2013
2.642
2.676
2.628
2.662
464,583
+0.03(+1.05%)
Jul 24, 2013
2.603
2.652
2.558
2.635
592,476
+0.03(+1.20%)
Jul 23, 2013
2.596
2.610
2.579
2.603
417,306
+0.02(+0.81%)
Jul 22, 2013
2.576
2.593
2.554
2.583
817,956
+0.00(+0.00%)
Jul 19, 2013
2.555
2.593
2.544
2.583
1,070,725
+0.02(+0.95%)
Jul 18, 2013
2.531
2.572
2.496
2.558
2,080,891
+0.06(+2.51%)
Jul 17, 2013
2.250
2.551
2.236
2.496
1,842,154
+0.23(+10.24%)
Jul 16, 2013
2.243
2.264
2.236
2.264
117,854
+0.00(+0.15%)
Jul 15, 2013
2.232
2.260
2.191
2.260
187,609
+0.04(+1.88%)
Jul 12, 2013
2.194
2.232
2.187
2.219
148,013
+0.02(+0.95%)
Jul 11, 2013
2.160
2.219
2.160
2.198
469,865
+0.04(+1.93%)
Jul 10, 2013
2.180
2.198
2.132
2.156
258,096
-0.04(-1.89%)
Jul 09, 2013
2.191
2.205
2.184
2.198
193,776
+0.01(+0.32%)
Jul 08, 2013
2.149
2.208
2.122
2.191
193,629
+0.05(+2.10%)
Jul 05, 2013
2.330
2.330
2.118
2.146
304,883
-0.06(-2.67%)
Jul 03, 2013
2.156
2.208
2.156
2.205
111,747
+0.01(+0.63%)
Jul 02, 2013
2.194
2.222
2.155
2.191
283,162
-0.03(-1.25%)
Jul 01, 2013
2.194
2.239
2.193
2.219
271,098
+0.04(+1.91%)
Jun 28, 2013
2.167
2.208
2.097
2.177
552,696
+0.01(+0.48%)
Jun 27, 2013
2.132
2.180
2.087
2.167
437,098
+0.06(+2.97%)
Jun 26, 2013
2.219
2.253
2.104
2.104
399,317
-0.11(-4.86%)
Jun 25, 2013
2.070
2.215
2.018
2.212
1,049,707
+0.18(+8.69%)
Jun 24, 2013
2.101
2.115
2.004
2.035
963,529
-0.12(-5.48%)
Jun 21, 2013
2.163
2.172
2.070
2.153
1,430,077
-0.02(-0.80%)
Jun 20, 2013
2.226
2.246
2.135
2.170
688,162
-0.07(-3.25%)
Jun 19, 2013
2.260
2.310
2.226
2.243
513,430
-0.03(-1.22%)
Jun 18, 2013
2.274
2.302
2.257
2.271
435,526
-0.01(-0.30%)
Jun 17, 2013
2.378
2.378
2.263
2.278
762,760
-0.07(-2.95%)
Jun 14, 2013
2.361
2.388
2.340
2.347
407,804
-0.02(-1.02%)
Jun 13, 2013
2.343
2.387
2.319
2.371
406,194
+0.04(+1.79%)
Jun 12, 2013
2.385
2.392
2.323
2.330
529,117
-0.05(-2.18%)
Jun 11, 2013
2.409
2.416
2.375
2.382
332,519
-0.06(-2.28%)
Jun 10, 2013
2.409
2.458
2.375
2.437
400,139
+0.03(+1.15%)
Jun 07, 2013
2.423
2.427
2.399
2.409
381,233
+0.00(+0.00%)
Jun 06, 2013
2.336
2.416
2.330
2.409
502,903
+0.07(+2.81%)
Jun 05, 2013
2.371
2.398
2.336
2.343
465,529
-0.03(-1.46%)
Jun 04, 2013
2.378
2.391
2.350
2.378
1,160,978
+0.01(+0.29%)
Jun 03, 2013
2.361
2.399
2.350
2.371
665,549
+0.02(+0.88%)
May 31, 2013
2.399
2.402
2.333
2.350
601,606
-0.06(-2.31%)
May 30, 2013
2.423
2.423
2.357
2.406
425,392
-0.02(-0.86%)
May 29, 2013
2.364
2.437
2.316
2.427
696,135
+0.04(+1.74%)
May 28, 2013
2.444
2.454
2.382
2.385
885,954
-0.05(-2.13%)
May 24, 2013
2.451
2.471
2.409
2.437
255,016
-0.04(-1.68%)
May 23, 2013
2.413
2.486
2.382
2.479
583,309
+0.04(+1.71%)
May 22, 2013
2.499
2.508
2.409
2.437
755,842
-0.07(-2.77%)
May 21, 2013
2.510
2.527
2.482
2.506
548,104
+0.00(+0.14%)
May 20, 2013
2.513
2.562
2.461
2.503
630,797
+0.00(+0.00%)
May 17, 2013
2.475
2.503
2.437
2.503
589,765
+0.06(+2.41%)
May 16, 2013
2.458
2.499
2.437
2.444
692,624
-0.04(-1.54%)
May 15, 2013
2.513
2.513
2.437
2.482
1,073,635
+0.00(+0.00%)
May 13, 2013
2.479
2.513
2.461
2.482
515,212
+0.01(+0.28%)
May 10, 2013
2.577
2.584
2.472
2.475
832,310
-0.09(-3.59%)
May 09, 2013
2.598
2.598
2.526
2.567
374,772
+0.00(+0.00%)
May 08, 2013
2.560
2.594
2.537
2.567
626,659
-0.02(-0.79%)
May 07, 2013
2.594
2.598
2.540
2.588
205,469
+0.00(+0.13%)
May 06, 2013
2.584
2.601
2.537
2.584
503,888
+0.05(+2.16%)
May 03, 2013
2.622
2.601
2.472
2.530
793,079
-0.04(-1.72%)
May 02, 2013
2.526
2.574
2.508
2.574
338,691
+0.05(+2.17%)
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.