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 )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 15.22 15.38 14.70 15.00 8,617,146 -0.63(-4.03%)
Jul 28, 2023 14.90 15.73 14.70 15.62 11,938,318 +1.30(+9.10%)
Jul 27, 2023 14.72 14.83 14.31 14.32 4,345,023 -0.35(-2.36%)
Jul 26, 2023 14.22 14.70 14.22 14.67 3,816,650 +0.44(+3.12%)
Jul 25, 2023 14.47 14.57 14.21 14.22 2,472,420 -0.22(-1.53%)
Jul 24, 2023 14.39 14.61 14.33 14.45 3,627,355 -0.22(-1.51%)
Jul 21, 2023 14.84 14.92 14.50 14.67 3,940,200 -0.11(-0.72%)
Jul 20, 2023 14.93 14.96 14.71 14.77 4,087,122 -0.16(-1.07%)
Jul 19, 2023 14.68 14.98 14.67 14.93 4,001,918 +0.46(+3.19%)
Jul 18, 2023 14.26 14.65 14.25 14.47 2,906,189 +0.21(+1.49%)
Jul 17, 2023 13.99 14.28 13.92 14.26 2,290,272 +0.28(+2.03%)
Jul 14, 2023 14.03 14.05 13.84 13.98 2,878,535 -0.12(-0.88%)
Jul 13, 2023 14.06 14.14 13.94 14.10 2,786,295 +0.11(+0.76%)
Jul 12, 2023 14.15 14.25 13.97 13.99 3,235,285 +0.08(+0.57%)
Jul 11, 2023 13.61 13.91 13.59 13.91 3,728,256 +0.35(+2.62%)
Jul 10, 2023 13.04 13.59 13.01 13.56 3,823,132 +0.54(+4.16%)
Jul 07, 2023 12.94 13.16 12.91 13.02 6,453,889 +0.05(+0.41%)
Jul 06, 2023 13.18 13.19 12.80 12.96 3,689,276 -0.38(-2.86%)
Jul 05, 2023 13.30 13.38 13.18 13.35 4,592,623 +0.00(+0.00%)
Jul 03, 2023 13.26 13.35 13.11 13.35 2,163,768 +0.20(+1.55%)
Jun 30, 2023 13.04 13.21 12.96 13.14 4,112,986 +0.20(+1.58%)
Jun 29, 2023 12.76 13.04 12.74 12.94 5,809,992 +0.18(+1.39%)
Jun 28, 2023 12.68 12.78 12.59 12.76 2,697,983 +0.08(+0.63%)
Jun 27, 2023 12.48 12.80 12.36 12.68 3,771,505 +0.32(+2.58%)
Jun 26, 2023 12.06 12.57 11.85 12.36 4,907,224 +0.26(+2.12%)
Jun 23, 2023 12.33 12.38 12.04 12.10 8,466,914 -0.38(-3.05%)
Jun 22, 2023 12.72 12.96 12.37 12.49 53,550,072 -0.31(-2.43%)
Jun 21, 2023 12.63 12.95 12.45 12.80 19,132,952 +0.88(+7.37%)
Jun 20, 2023 12.15 12.24 11.80 11.92 4,671,290 -0.38(-3.10%)
Jun 16, 2023 12.65 12.68 12.27 12.30 4,462,232 -0.28(-2.26%)
Jun 15, 2023 12.41 12.66 12.40 12.58 3,006,611 +0.06(+0.50%)
Jun 14, 2023 12.63 12.75 12.45 12.52 3,398,834 -0.05(-0.42%)
Jun 13, 2023 12.52 12.70 12.49 12.57 2,595,319 +0.13(+1.07%)
Jun 12, 2023 12.54 12.65 12.40 12.44 3,122,160 -0.05(-0.43%)
Jun 09, 2023 12.49 12.56 12.34 12.49 1,903,965 -0.04(-0.28%)
Jun 08, 2023 12.49 12.60 12.31 12.53 2,622,163 -0.05(-0.42%)
Jun 07, 2023 12.40 12.61 12.33 12.58 3,529,357 +0.25(+2.01%)
Jun 06, 2023 12.02 12.49 11.94 12.33 3,330,054 +0.30(+2.51%)
Jun 05, 2023 11.97 12.14 11.65 12.03 3,095,377 +0.12(+0.97%)
Jun 02, 2023 11.56 12.08 11.56 11.92 5,470,497 +0.52(+4.59%)
Jun 01, 2023 11.20 11.42 11.13 11.39 2,335,660 +0.21(+1.90%)
May 31, 2023 11.22 11.33 11.04 11.18 2,952,887 -0.06(-0.55%)
May 30, 2023 11.24 11.31 11.07 11.24 2,178,458 +0.04(+0.32%)
May 26, 2023 10.89 11.37 10.85 11.21 3,279,009 +0.35(+3.27%)
May 25, 2023 10.84 10.90 10.57 10.85 2,698,435 +0.02(+0.16%)
May 24, 2023 11.04 11.08 10.78 10.84 3,496,019 -0.29(-2.63%)
May 23, 2023 11.08 11.46 11.07 11.13 3,311,264 +0.04(+0.32%)
May 22, 2023 10.91 11.16 10.76 11.09 3,758,920 +0.19(+1.71%)
May 19, 2023 11.39 11.41 10.80 10.91 4,497,147 -0.45(-3.98%)
May 18, 2023 11.17 11.39 11.08 11.36 4,821,885 +0.32(+2.89%)
May 17, 2023 10.83 11.12 10.78 11.04 5,254,346 +0.35(+3.29%)
May 16, 2023 10.96 11.01 10.68 10.69 4,244,920 -0.27(-2.50%)
May 15, 2023 10.75 11.03 10.72 10.96 4,411,845 +0.31(+2.90%)
May 12, 2023 10.55 10.69 10.45 10.65 3,154,086 +0.21(+1.97%)
May 11, 2023 10.47 10.51 10.27 10.45 4,222,874 -0.04(-0.41%)
May 10, 2023 10.74 10.77 10.38 10.49 4,269,605 -0.07(-0.65%)
May 09, 2023 10.47 10.65 10.29 10.56 4,142,415 +0.09(+0.82%)
May 08, 2023 10.38 10.72 10.23 10.47 12,925,067 +0.39(+3.91%)
May 05, 2023 9.873 10.19 9.487 10.08 8,587,941 +0.72(+7.70%)
May 04, 2023 9.453 9.513 9.179 9.359 6,056,615 -0.09(-1.00%)
May 03, 2023 9.693 9.882 9.453 9.453 4,670,551 -0.22(-2.30%)
May 02, 2023 9.565 9.693 9.256 9.676 6,418,072 +0.06(+0.62%)
May 01, 2023 9.719 9.761 9.479 9.616 5,354,528 -0.22(-2.27%)
Apr 28, 2023 9.419 9.843 9.402 9.839 5,214,257 +0.39(+4.08%)
Apr 27, 2023 9.076 9.487 9.067 9.453 4,922,058 +0.46(+5.15%)
Apr 26, 2023 8.930 9.222 8.878 8.990 3,648,686 +0.05(+0.58%)
Apr 25, 2023 8.947 9.016 8.827 8.938 4,117,826 -0.06(-0.67%)
Apr 24, 2023 8.947 9.063 8.664 8.999 8,036,646 -0.17(-1.87%)
Apr 21, 2023 9.342 9.367 9.016 9.170 5,201,288 -0.21(-2.20%)
Apr 20, 2023 9.350 9.393 9.200 9.376 4,081,332 -0.10(-1.09%)
Apr 19, 2023 8.896 9.597 8.896 9.479 7,507,930 +0.51(+5.74%)
Apr 18, 2023 8.973 9.131 8.840 8.964 4,593,559 -0.06(-0.67%)
Apr 17, 2023 8.870 9.046 8.741 9.024 3,963,528 +0.17(+1.94%)
Apr 14, 2023 9.007 9.093 8.741 8.853 5,862,296 -0.09(-0.96%)
Apr 13, 2023 9.059 9.101 8.788 8.938 6,364,367 -0.17(-1.88%)
Apr 12, 2023 9.290 9.303 9.041 9.110 5,556,939 -0.11(-1.21%)
Apr 11, 2023 9.153 9.299 9.101 9.222 3,970,142 +0.08(+0.84%)
Apr 10, 2023 9.359 9.393 8.801 9.144 11,629,210 -0.25(-2.65%)
Apr 06, 2023 9.668 9.702 9.350 9.393 4,509,956 -0.22(-2.32%)
Apr 05, 2023 9.539 9.672 9.479 9.616 3,052,940 -0.03(-0.36%)
Apr 04, 2023 9.873 9.899 9.599 9.650 3,590,050 -0.18(-1.83%)
Apr 03, 2023 9.865 10.03 9.762 9.831 3,913,665 -0.03(-0.26%)
Mar 31, 2023 9.565 9.856 9.487 9.856 3,973,117 +0.36(+3.79%)
Mar 30, 2023 9.573 9.633 9.350 9.496 3,657,848 +0.03(+0.27%)
Mar 29, 2023 9.513 9.530 9.376 9.470 3,866,524 +0.09(+0.91%)
Mar 28, 2023 9.539 9.556 9.239 9.385 6,190,882 -0.21(-2.15%)
Mar 27, 2023 9.753 9.822 9.552 9.590 5,628,737 +0.06(+0.63%)
Mar 24, 2023 9.153 9.569 9.076 9.530 5,276,137 +0.23(+2.49%)
Mar 23, 2023 9.625 9.766 9.260 9.299 7,677,184 -0.26(-2.69%)
Mar 22, 2023 10.17 10.21 9.548 9.556 7,038,342 -0.66(-6.46%)
Mar 21, 2023 10.27 10.47 10.16 10.22 4,708,771 +0.08(+0.76%)
Mar 20, 2023 9.934 10.50 9.916 10.14 10,425,956 +0.54(+5.63%)
Mar 17, 2023 10.11 10.11 9.496 9.599 8,240,211 -0.27(-2.70%)
Mar 16, 2023 9.951 10.12 9.749 9.865 5,425,104 -0.03(-0.26%)
Mar 15, 2023 9.873 9.959 9.505 9.891 11,889,374 -0.51(-4.87%)
Mar 14, 2023 11.39 11.53 10.07 10.40 18,101,228 -0.75(-6.70%)
Mar 13, 2023 11.02 11.34 10.56 11.14 6,724,350 -0.14(-1.22%)
Mar 10, 2023 11.66 11.71 11.09 11.28 6,280,087 -0.48(-4.08%)
Mar 09, 2023 12.35 12.36 11.74 11.76 4,506,258 -0.58(-4.66%)
Mar 08, 2023 12.59 12.60 12.10 12.34 3,492,542 -0.20(-1.60%)
Mar 07, 2023 12.71 12.77 12.45 12.54 2,810,524 -0.17(-1.31%)
Mar 06, 2023 12.65 12.75 12.59 12.70 4,282,497 +0.14(+1.13%)
Mar 03, 2023 12.50 12.66 12.48 12.56 4,172,949 +0.08(+0.67%)
Mar 02, 2023 12.22 12.50 12.16 12.48 4,256,743 +0.32(+2.60%)
Mar 01, 2023 12.23 12.25 12.00 12.16 4,086,477 -0.07(-0.60%)
Feb 28, 2023 12.29 12.43 12.19 12.23 5,070,085 -0.04(-0.33%)
Feb 27, 2023 12.51 12.58 12.20 12.27 3,327,127 -0.12(-0.98%)
Feb 24, 2023 12.37 12.44 12.29 12.40 2,443,904 -0.06(-0.52%)
Feb 23, 2023 12.52 12.53 12.30 12.46 2,425,835 +0.06(+0.46%)
Feb 22, 2023 12.44 12.60 12.37 12.40 4,315,103 -0.01(-0.07%)
Feb 21, 2023 12.53 12.62 12.33 12.41 4,435,463 -0.19(-1.54%)
Feb 17, 2023 12.34 12.68 12.10 12.61 4,344,109 +0.53(+4.37%)
Feb 16, 2023 12.03 12.17 12.00 12.08 2,700,827 -0.09(-0.73%)
Feb 15, 2023 11.99 12.19 11.95 12.17 1,617,507 +0.09(+0.74%)
Feb 14, 2023 12.13 12.15 11.94 12.08 1,615,609 -0.09(-0.73%)
Feb 13, 2023 11.93 12.22 11.89 12.17 2,299,874 +0.28(+2.39%)
Feb 10, 2023 11.73 11.88 11.66 11.88 2,655,536 +0.17(+1.45%)
Feb 09, 2023 12.17 12.22 11.63 11.71 3,385,945 -0.35(-2.89%)
Feb 08, 2023 12.26 12.29 12.05 12.06 2,404,012 -0.20(-1.65%)
Feb 07, 2023 12.02 12.34 11.97 12.27 3,152,754 +0.24(+1.95%)
Feb 06, 2023 12.37 12.37 11.94 12.03 2,550,519 -0.39(-3.14%)
Feb 03, 2023 12.29 12.47 12.19 12.42 1,851,981 -0.02(-0.20%)
Feb 02, 2023 12.42 12.49 12.28 12.44 2,432,491 +0.15(+1.19%)
Feb 01, 2023 12.11 12.38 12.05 12.30 2,803,389 +0.19(+1.54%)
Jan 31, 2023 11.93 12.18 11.93 12.11 2,264,439 +0.26(+2.19%)
Jan 30, 2023 12.01 12.05 11.78 11.85 1,871,100 -0.23(-1.88%)
Jan 27, 2023 11.96 12.10 11.88 12.08 1,890,720 +0.18(+1.50%)
Jan 26, 2023 11.80 11.93 11.76 11.90 1,473,148 +0.17(+1.45%)
Jan 25, 2023 11.63 11.76 11.54 11.73 1,445,963 +0.08(+0.70%)
Jan 24, 2023 11.56 11.76 11.56 11.65 1,107,552 -0.03(-0.28%)
Jan 23, 2023 11.60 11.75 11.59 11.68 1,429,304 +0.11(+0.91%)
Jan 20, 2023 11.52 11.61 11.37 11.58 1,608,245 +0.08(+0.71%)
Jan 19, 2023 11.37 11.50 11.32 11.50 1,415,057 +0.00(+0.00%)
Jan 18, 2023 11.63 11.67 11.46 11.50 1,541,872 -0.06(-0.49%)
Jan 17, 2023 11.56 11.71 11.51 11.55 1,894,809 -0.05(-0.42%)
Jan 13, 2023 11.37 11.62 11.37 11.60 1,315,319 +0.14(+1.20%)
Jan 12, 2023 11.54 11.55 11.40 11.46 1,664,284 +0.03(+0.28%)
Jan 11, 2023 11.36 11.55 11.36 11.43 1,499,544 +0.11(+0.93%)
Jan 10, 2023 11.15 11.34 11.10 11.33 1,109,170 +0.18(+1.60%)
Jan 09, 2023 11.28 11.32 11.14 11.15 1,754,326 -0.04(-0.36%)
Jan 06, 2023 11.15 11.31 11.08 11.19 2,718,168 +0.11(+0.95%)
Jan 05, 2023 11.15 11.20 10.98 11.08 1,427,315 -0.12(-1.09%)
Jan 04, 2023 11.15 11.30 11.10 11.20 2,022,865 +0.21(+1.92%)
Jan 03, 2023 10.85 11.05 10.78 10.99 1,745,221 +0.29(+2.73%)
Dec 30, 2022 10.68 10.74 10.56 10.70 2,095,234 -0.05(-0.45%)
Dec 29, 2022 10.71 10.83 10.64 10.75 2,103,572 +0.08(+0.76%)
Dec 28, 2022 11.00 11.02 10.63 10.67 1,566,318 -0.36(-3.24%)
Dec 27, 2022 11.10 11.13 10.95 11.03 1,354,179 -0.09(-0.80%)
Dec 23, 2022 10.98 11.14 10.96 11.11 1,012,744 +0.09(+0.81%)
Dec 22, 2022 11.02 11.03 10.74 11.03 1,342,832 -0.07(-0.66%)
Dec 21, 2022 10.99 11.12 10.98 11.10 1,259,613 +0.23(+2.09%)
Dec 20, 2022 10.85 10.98 10.70 10.87 1,347,675 -0.03(-0.30%)
Dec 19, 2022 10.98 11.12 10.84 10.90 1,840,588 -0.05(-0.44%)
Dec 16, 2022 10.97 11.07 10.84 10.95 3,019,904 -0.15(-1.39%)
Dec 15, 2022 11.13 11.18 10.97 11.11 1,727,103 -0.15(-1.37%)
Dec 14, 2022 11.37 11.49 11.21 11.26 1,989,270 -0.16(-1.42%)
Dec 13, 2022 11.76 11.88 11.32 11.42 3,628,013 -0.04(-0.35%)
Dec 12, 2022 11.37 11.49 11.25 11.46 2,007,678 +0.10(+0.86%)
Dec 09, 2022 11.32 11.50 11.20 11.37 1,910,536 +0.06(+0.57%)
Dec 08, 2022 11.37 11.58 11.27 11.30 3,685,844 -0.02(-0.22%)
Dec 07, 2022 11.35 11.44 11.20 11.33 1,967,650 -0.06(-0.50%)
Dec 06, 2022 11.67 11.68 11.22 11.38 2,139,489 -0.30(-2.57%)
Dec 05, 2022 11.87 11.91 11.67 11.68 1,446,393 -0.30(-2.51%)
Dec 02, 2022 11.84 12.02 11.68 11.98 1,306,126 -0.03(-0.27%)
Dec 01, 2022 12.15 12.36 11.99 12.01 2,092,857 -0.06(-0.47%)
Nov 30, 2022 11.89 12.10 11.73 12.07 2,752,647 +0.18(+1.50%)
Nov 29, 2022 11.84 11.89 11.70 11.89 1,170,880 +0.06(+0.48%)
Nov 28, 2022 11.81 11.94 11.80 11.84 1,738,590 -0.04(-0.34%)
Nov 25, 2022 11.74 11.99 11.73 11.88 842,702 +0.16(+1.38%)
Nov 23, 2022 11.82 11.89 11.65 11.71 1,495,487 -0.16(-1.37%)
Nov 22, 2022 11.75 11.93 11.64 11.88 1,659,106 +0.13(+1.10%)
Nov 21, 2022 11.59 11.76 11.53 11.75 1,878,084 +0.14(+1.19%)
Nov 18, 2022 11.54 11.61 11.33 11.61 1,983,090 +0.24(+2.14%)
Nov 17, 2022 11.24 11.38 11.05 11.37 2,319,828 -0.10(-0.85%)
Nov 16, 2022 11.62 11.67 11.41 11.46 2,632,410 -0.24(-2.09%)
Nov 15, 2022 11.84 11.92 11.56 11.71 4,717,910 +0.06(+0.47%)
Nov 14, 2022 11.83 11.84 11.61 11.65 4,071,445 -0.18(-1.53%)
Nov 11, 2022 11.72 11.88 11.52 11.83 4,827,772 +0.06(+0.54%)
Nov 10, 2022 11.64 11.77 11.24 11.77 5,172,883 +0.62(+5.59%)
Nov 09, 2022 11.19 11.44 11.06 11.15 2,504,144 -0.14(-1.26%)
Nov 08, 2022 11.43 11.61 11.19 11.29 3,724,763 -0.13(-1.17%)
Nov 07, 2022 11.56 11.65 11.31 11.42 2,736,431 +0.01(+0.07%)
Nov 04, 2022 11.17 11.54 10.90 11.42 4,465,556 +1.03(+9.95%)
Nov 03, 2022 10.33 10.48 10.09 10.38 3,450,265 -0.14(-1.35%)
Nov 02, 2022 10.73 10.52 10.52 1,748,420 -0.28(-2.63%)
Nov 01, 2022 11.11 11.19 10.74 10.81 2,030,803 -0.06(-0.51%)
Oct 31, 2022 10.84 10.96 10.72 10.86 1,648,800 -0.05(-0.43%)
Oct 28, 2022 10.57 10.99 10.55 10.91 2,089,115 +0.31(+2.90%)
Oct 27, 2022 10.56 10.84 10.50 10.60 2,027,463 +0.18(+1.74%)
Oct 26, 2022 10.39 10.58 10.26 10.42 2,534,030 +0.11(+1.07%)
Oct 25, 2022 9.901 10.42 9.846 10.31 2,371,112 +0.48(+4.90%)
Oct 24, 2022 9.791 9.893 9.625 9.830 1,831,784 +0.13(+1.30%)
Oct 21, 2022 9.712 9.751 9.469 9.704 2,278,830 +0.07(+0.74%)
Oct 20, 2022 9.822 9.893 9.601 9.633 2,493,668 -0.15(-1.53%)
Oct 19, 2022 9.775 9.940 9.680 9.783 2,438,232 -0.10(-1.04%)
Oct 18, 2022 9.933 10.07 9.802 9.885 2,675,071 +0.16(+1.62%)
Oct 17, 2022 9.704 9.937 9.625 9.727 3,564,652 +0.19(+1.99%)
Oct 14, 2022 9.917 10.08 9.507 9.538 2,942,217 -0.29(-2.97%)
Oct 13, 2022 9.420 9.885 9.278 9.830 3,114,483 +0.17(+1.80%)
Oct 12, 2022 9.696 9.783 9.368 9.656 3,248,029 -0.04(-0.41%)
Oct 11, 2022 9.191 9.751 9.081 9.696 3,646,722 +0.51(+5.58%)
Oct 10, 2022 9.325 9.503 9.128 9.183 2,422,337 -0.17(-1.77%)
Oct 07, 2022 9.412 9.609 9.246 9.349 3,023,366 -0.16(-1.66%)
Oct 06, 2022 9.743 9.791 9.345 9.507 3,729,190 -0.29(-2.98%)
Oct 05, 2022 9.901 9.940 9.412 9.798 3,322,146 -0.35(-3.42%)
Oct 04, 2022 9.696 10.19 9.696 10.15 4,532,142 +0.74(+7.89%)
Oct 03, 2022 9.207 9.524 8.804 9.404 3,283,282 +0.33(+3.65%)
Sep 30, 2022 9.191 9.411 9.065 9.073 3,455,053 -0.06(-0.69%)
Sep 29, 2022 9.625 9.720 9.025 9.136 5,781,668 -0.65(-6.61%)
Sep 28, 2022 9.625 9.838 9.491 9.783 3,640,100 +0.22(+2.31%)
Sep 27, 2022 9.917 9.964 9.475 9.562 3,298,967 -0.18(-1.86%)
Sep 26, 2022 10.10 10.19 9.653 9.743 4,040,903 -0.44(-4.34%)
Sep 23, 2022 10.43 10.48 10.02 10.19 4,377,896 -0.45(-4.23%)
Sep 22, 2022 11.08 11.12 10.60 10.63 3,054,162 -0.48(-4.33%)
Sep 21, 2022 11.42 11.46 11.12 11.12 1,918,072 -0.21(-1.88%)
Sep 20, 2022 11.54 11.59 11.31 11.33 1,739,115 -0.27(-2.31%)
Sep 19, 2022 11.44 11.70 11.38 11.60 2,353,762 +0.02(+0.20%)
Sep 16, 2022 11.53 11.62 11.46 11.57 4,598,083 -0.07(-0.61%)
Sep 15, 2022 11.90 11.94 11.61 11.64 2,539,265 -0.28(-2.32%)
Sep 14, 2022 11.83 11.94 11.79 11.92 2,289,244 +0.25(+2.16%)
Sep 13, 2022 11.87 11.92 11.64 11.67 2,088,356 -0.44(-3.65%)
Sep 12, 2022 12.10 12.19 12.06 12.11 1,863,951 +0.12(+0.99%)
Sep 09, 2022 11.83 12.03 11.79 11.99 2,022,244 +0.28(+2.36%)
Sep 08, 2022 11.56 11.73 11.50 11.72 2,143,039 +0.04(+0.34%)
Sep 07, 2022 11.49 11.68 11.38 11.68 1,853,263 +0.17(+1.44%)
Sep 06, 2022 11.60 11.69 11.38 11.51 2,851,101 +0.04(+0.34%)
Sep 02, 2022 11.64 11.70 11.41 11.47 2,015,756 -0.02(-0.14%)
Sep 01, 2022 11.73 11.77 11.21 11.49 3,441,465 -0.33(-2.80%)
Aug 31, 2022 11.83 12.00 11.66 11.82 2,885,470 +0.09(+0.81%)
Aug 30, 2022 12.13 12.13 11.72 11.72 2,057,547 -0.32(-2.62%)
Aug 29, 2022 11.91 12.14 11.82 12.04 2,065,816 +0.07(+0.59%)
Aug 26, 2022 12.18 12.24 11.89 11.97 1,770,435 -0.21(-1.75%)
Aug 25, 2022 12.09 12.28 12.09 12.18 1,747,416 +0.09(+0.78%)
Aug 24, 2022 12.10 12.23 12.05 12.09 1,973,193 +0.00(+0.00%)
Aug 23, 2022 11.94 12.18 11.94 12.09 1,665,915 +0.21(+1.79%)
Aug 22, 2022 12.03 12.06 11.84 11.87 2,459,642 -0.32(-2.59%)
Aug 19, 2022 12.28 12.32 12.13 12.19 1,653,349 -0.19(-1.53%)
Aug 18, 2022 12.34 12.53 12.33 12.38 1,963,065 +0.06(+0.45%)
Aug 17, 2022 12.46 12.46 12.20 12.32 2,273,646 -0.16(-1.26%)
Aug 16, 2022 12.38 12.53 12.34 12.48 2,063,384 +0.10(+0.83%)
Aug 15, 2022 12.39 12.44 12.28 12.38 1,668,377 -0.04(-0.32%)
Aug 12, 2022 12.28 12.43 12.21 12.42 2,493,095 +0.15(+1.22%)
Aug 11, 2022 12.38 12.45 12.20 12.27 2,936,927 -0.08(-0.62%)
Aug 10, 2022 12.40 12.48 12.33 12.34 2,771,690 +0.14(+1.14%)
Aug 09, 2022 12.33 12.37 12.07 12.21 2,211,212 -0.13(-1.06%)
Aug 08, 2022 12.17 12.43 12.17 12.34 3,441,362 +0.30(+2.49%)
Aug 05, 2022 11.98 12.13 11.93 12.04 2,050,293 +0.02(+0.13%)
Aug 04, 2022 11.93 12.04 11.74 12.02 2,852,699 +0.13(+1.10%)
Aug 03, 2022 11.73 11.98 11.58 11.89 6,196,591 +0.20(+1.71%)
Aug 02, 2022 12.25 12.52 11.65 11.69 11,891,688 -1.05(-8.22%)
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.