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: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 1.301 1.361 1.301 1.304 112,332 -0.01(-0.49%)
Aug 30, 2011 1.243 1.329 1.180 1.310 193,587 +0.05(+4.31%)
Aug 29, 2011 1.215 1.263 1.199 1.256 238,452 +0.05(+4.51%)
Aug 26, 2011 1.196 1.218 1.170 1.202 272,358 -0.01(-0.79%)
Aug 25, 2011 1.279 1.279 1.199 1.212 267,616 -0.07(-5.24%)
Aug 24, 2011 1.263 1.291 1.250 1.278 215,772 +0.00(+0.25%)
Aug 23, 2011 1.176 1.304 1.164 1.275 248,254 +0.09(+7.82%)
Aug 22, 2011 1.170 1.185 1.164 1.183 196,454 +0.02(+1.37%)
Aug 19, 2011 1.196 1.212 1.164 1.167 452,719 -0.04(-3.68%)
Aug 18, 2011 1.243 1.243 1.164 1.212 410,937 -0.06(-4.52%)
Aug 17, 2011 1.250 1.282 1.247 1.269 156,996 +0.01(+1.01%)
Aug 16, 2011 1.256 1.272 1.234 1.256 136,336 -0.01(-0.76%)
Aug 15, 2011 1.256 1.275 1.240 1.266 141,426 +0.02(+1.79%)
Aug 12, 2011 1.237 1.275 1.196 1.243 93,475 +0.01(+0.52%)
Aug 11, 2011 1.192 1.243 1.164 1.237 392,475 +0.04(+3.19%)
Aug 10, 2011 1.189 1.221 1.170 1.199 127,889 -0.01(-0.53%)
Aug 09, 2011 1.266 1.237 1.138 1.205 266,160 +0.01(+0.53%)
Aug 08, 2011 1.266 1.272 1.189 1.199 779,569 -0.10(-7.39%)
Aug 05, 2011 1.288 1.349 1.259 1.294 857,258 -0.06(-4.47%)
Aug 04, 2011 1.387 1.428 1.339 1.355 182,107 -0.04(-2.52%)
Aug 03, 2011 1.368 1.588 1.347 1.390 180,216 +0.01(+0.69%)
Aug 02, 2011 1.355 1.403 1.352 1.381 128,708 +0.02(+1.17%)
Aug 01, 2011 1.374 1.403 1.336 1.365 237,677 +0.01(+0.94%)
Jul 29, 2011 1.416 1.416 1.352 1.352 211,029 -0.07(-5.14%)
Jul 28, 2011 1.352 1.476 1.352 1.425 228,177 +0.07(+5.18%)
Jul 27, 2011 1.384 1.406 1.326 1.355 357,886 -0.04(-2.97%)
Jul 26, 2011 1.409 1.432 1.396 1.396 128,629 -0.03(-1.79%)
Jul 25, 2011 1.467 1.476 1.422 1.422 188,387 -0.05(-3.67%)
Jul 22, 2011 1.492 1.498 1.470 1.476 59,591 +0.03(+1.98%)
Jul 21, 2011 1.457 1.483 1.435 1.447 144,629 +0.01(+0.44%)
Jul 20, 2011 1.432 1.457 1.381 1.441 139,563 +0.01(+0.89%)
Jul 19, 2011 1.428 1.454 1.419 1.428 118,931 +0.02(+1.13%)
Jul 18, 2011 1.422 1.435 1.403 1.412 143,126 -0.01(-0.89%)
Jul 15, 2011 1.438 1.444 1.416 1.425 110,801 -0.01(-0.89%)
Jul 14, 2011 1.489 1.489 1.438 1.438 117,225 -0.04(-2.59%)
Jul 13, 2011 1.479 1.483 1.463 1.476 185,316 +0.01(+0.65%)
Jul 12, 2011 1.470 1.495 1.467 1.467 73,530 -0.02(-1.08%)
Jul 11, 2011 1.489 1.505 1.467 1.483 152,235 -0.03(-2.11%)
Jul 08, 2011 1.492 1.518 1.489 1.514 79,709 +0.01(+0.42%)
Jul 07, 2011 1.495 1.530 1.486 1.508 247,526 +0.04(+2.38%)
Jul 06, 2011 1.514 1.527 1.467 1.473 266,079 -0.05(-3.14%)
Jul 05, 2011 1.514 1.530 1.495 1.521 98,641 -0.01(-0.42%)
Jul 01, 2011 1.489 1.530 1.483 1.527 83,805 +0.04(+2.35%)
Jun 30, 2011 1.492 1.505 1.486 1.492 81,707 +0.00(+0.00%)
Jun 29, 2011 1.502 1.527 1.492 1.492 138,625 +0.00(+0.21%)
Jun 28, 2011 1.470 1.549 1.470 1.489 156,438 +0.02(+1.30%)
Jun 27, 2011 1.460 1.511 1.460 1.470 113,241 +0.00(+0.22%)
Jun 24, 2011 1.476 1.495 1.447 1.467 243,847 -0.01(-0.65%)
Jun 23, 2011 1.422 1.489 1.422 1.476 168,542 +0.04(+2.66%)
Jun 22, 2011 1.422 1.470 1.412 1.438 373,095 +0.02(+1.12%)
Jun 21, 2011 1.403 1.428 1.393 1.422 76,619 +0.02(+1.59%)
Jun 20, 2011 1.387 1.412 1.387 1.400 181,176 +0.01(+0.69%)
Jun 17, 2011 1.400 1.416 1.358 1.390 237,216 +0.00(+0.23%)
Jun 16, 2011 1.422 1.444 1.371 1.387 309,360 -0.04(-2.47%)
Jun 15, 2011 1.339 1.438 1.339 1.422 500,652 +0.09(+6.95%)
Jun 14, 2011 1.345 1.387 1.247 1.329 1,062,517 -0.00(-0.24%)
Jun 13, 2011 1.667 1.667 1.291 1.333 1,582,255 -0.34(-20.23%)
Jun 10, 2011 1.623 1.687 1.604 1.671 254,091 +0.05(+2.95%)
Jun 09, 2011 1.594 1.651 1.588 1.623 189,290 +0.03(+1.80%)
Jun 08, 2011 1.588 1.626 1.564 1.594 118,495 +0.00(+0.00%)
Jun 07, 2011 1.620 1.632 1.578 1.594 104,462 -0.02(-1.19%)
Jun 06, 2011 1.604 1.626 1.537 1.613 152,342 +0.01(+0.60%)
Jun 03, 2011 1.537 1.604 1.537 1.604 69,069 -0.02(-0.98%)
May 24, 2011 1.543 1.655 1.530 1.620 141,382 +0.08(+4.96%)
May 23, 2011 1.556 1.575 1.534 1.543 76,346 -0.03(-2.03%)
May 20, 2011 1.597 1.597 1.562 1.575 76,036 -0.02(-1.40%)
May 19, 2011 1.588 1.610 1.578 1.597 67,903 +0.01(+0.60%)
May 18, 2011 1.594 1.623 1.572 1.588 253,100 +0.00(+0.20%)
May 17, 2011 1.610 1.620 1.581 1.585 231,110 -0.04(-2.36%)
May 16, 2011 1.629 1.642 1.607 1.623 109,628 -0.01(-0.59%)
May 13, 2011 1.715 1.718 1.597 1.632 225,009 -0.09(-5.01%)
May 12, 2011 1.725 1.747 1.709 1.718 236,489 -0.01(-0.37%)
May 11, 2011 1.722 1.741 1.712 1.725 113,254 +0.01(+0.37%)
May 10, 2011 1.667 1.731 1.667 1.718 172,268 +0.05(+3.06%)
May 09, 2011 1.642 1.687 1.642 1.667 259,417 +0.04(+2.15%)
May 06, 2011 1.642 1.664 1.620 1.632 341,133 +0.03(+1.99%)
May 05, 2011 1.610 1.636 1.591 1.600 317,694 -0.02(-0.99%)
May 04, 2011 1.610 1.639 1.610 1.616 210,462 +0.01(+0.40%)
May 03, 2011 1.636 1.639 1.572 1.610 333,016 -0.03(-1.75%)
May 02, 2011 1.639 1.642 1.636 1.639 96,420 -0.04(-2.28%)
Apr 29, 2011 1.706 1.706 1.664 1.677 116,130 -0.03(-1.87%)
Apr 28, 2011 1.693 1.722 1.683 1.709 58,810 +0.01(+0.56%)
Apr 27, 2011 1.696 1.712 1.693 1.699 42,911 -0.00(-0.19%)
Apr 26, 2011 1.616 1.722 1.616 1.703 152,846 +0.09(+5.33%)
Apr 25, 2011 1.616 1.629 1.604 1.616 275,194 -0.02(-0.98%)
Apr 21, 2011 1.648 1.648 1.620 1.632 138,102 -0.01(-0.39%)
Apr 20, 2011 1.674 1.675 1.616 1.639 241,115 -0.01(-0.58%)
Apr 19, 2011 1.655 1.667 1.632 1.648 180,718 -0.01(-0.58%)
Apr 18, 2011 1.683 1.690 1.642 1.658 210,195 -0.04(-2.26%)
Apr 15, 2011 1.696 1.699 1.687 1.696 32,463 +0.00(+0.00%)
Apr 14, 2011 1.690 1.696 1.680 1.696 81,782 -0.00(-0.19%)
Apr 13, 2011 1.696 1.709 1.693 1.699 166,171 +0.00(+0.00%)
Apr 12, 2011 1.728 1.741 1.699 1.699 215,499 -0.04(-2.38%)
Apr 11, 2011 1.747 1.760 1.731 1.741 157,153 -0.00(-0.18%)
Apr 08, 2011 1.785 1.801 1.741 1.744 103,142 -0.04(-2.32%)
Apr 07, 2011 1.734 1.785 1.734 1.785 100,526 +0.04(+2.38%)
Apr 06, 2011 1.776 1.785 1.744 1.744 119,314 -0.03(-1.80%)
Apr 05, 2011 1.814 1.820 1.776 1.776 103,295 -0.04(-2.11%)
Apr 04, 2011 1.782 1.814 1.747 1.814 279,052 +0.04(+2.34%)
Apr 01, 2011 1.817 1.820 1.763 1.773 242,900 -0.04(-2.11%)
Mar 31, 2011 1.792 1.830 1.789 1.811 74,596 +0.01(+0.71%)
Mar 30, 2011 1.805 1.820 1.785 1.798 165,145 -0.00(-0.18%)
Mar 29, 2011 1.811 1.814 1.785 1.801 88,811 -0.01(-0.35%)
Mar 28, 2011 1.798 1.814 1.785 1.808 85,050 +0.01(+0.35%)
Mar 25, 2011 1.833 1.833 1.785 1.801 126,111 -0.03(-1.74%)
Mar 24, 2011 1.845 1.846 1.811 1.833 72,391 -0.00(-0.17%)
Mar 23, 2011 1.830 1.887 1.817 1.836 131,910 +0.01(+0.35%)
Mar 22, 2011 1.843 1.875 1.820 1.830 69,198 +0.00(+0.00%)
Mar 21, 2011 1.859 1.875 1.820 1.830 159,628 +0.04(+2.14%)
Mar 18, 2011 1.830 1.839 1.776 1.792 508,355 -0.00(-0.18%)
Mar 17, 2011 1.811 1.830 1.757 1.795 272,860 +0.01(+0.72%)
Mar 16, 2011 1.817 1.856 1.779 1.782 215,443 -0.03(-1.76%)
Mar 15, 2011 1.811 1.840 1.808 1.814 268,325 -0.03(-1.39%)
Mar 14, 2011 1.868 1.900 1.820 1.840 121,390 -0.04(-2.20%)
Mar 11, 2011 1.808 1.907 1.808 1.881 223,086 +0.03(+1.72%)
Mar 10, 2011 1.868 1.868 1.808 1.849 296,899 -0.03(-1.36%)
Mar 09, 2011 1.974 1.974 1.865 1.875 360,834 -0.09(-4.70%)
Mar 08, 2011 1.993 1.993 1.923 1.967 435,979 -0.02(-0.96%)
Mar 07, 2011 2.079 2.079 1.919 1.986 294,631 -0.09(-4.45%)
Mar 04, 2011 2.184 2.184 1.916 2.079 722,070 -0.11(-5.09%)
Mar 03, 2011 2.136 2.241 2.050 2.190 384,436 +0.06(+3.00%)
Mar 02, 2011 2.213 2.391 2.091 2.127 912,882 -0.09(-3.89%)
Mar 01, 2011 2.289 2.337 2.193 2.213 201,902 -0.06(-2.53%)
Feb 28, 2011 2.136 2.388 2.136 2.270 391,597 +0.13(+6.27%)
Feb 25, 2011 1.993 2.190 1.993 2.136 529,931 +0.15(+7.54%)
Feb 24, 2011 1.977 2.050 1.935 1.986 322,800 +0.01(+0.48%)
Feb 23, 2011 1.977 2.015 1.945 1.977 112,605 -0.01(-0.64%)
Feb 22, 2011 2.072 2.076 1.986 1.989 121,290 -0.09(-4.29%)
Feb 18, 2011 2.104 2.111 2.050 2.079 127,099 -0.04(-1.66%)
Feb 17, 2011 2.107 2.123 2.095 2.114 106,786 +0.00(+0.15%)
Feb 16, 2011 2.098 2.117 2.082 2.111 73,831 +0.02(+0.91%)
Feb 15, 2011 2.104 2.107 2.063 2.091 59,914 -0.02(-0.76%)
Feb 14, 2011 2.114 2.120 2.056 2.107 87,456 -0.02(-0.75%)
Feb 11, 2011 2.130 2.139 2.088 2.123 72,786 -0.02(-1.04%)
Feb 10, 2011 2.127 2.152 2.088 2.146 77,839 -0.00(-0.15%)
Feb 09, 2011 2.136 2.149 2.069 2.149 182,976 +0.01(+0.60%)
Feb 08, 2011 2.005 2.146 1.996 2.136 484,467 +0.14(+6.86%)
Feb 07, 2011 1.913 2.040 1.913 1.999 221,716 +0.09(+4.50%)
Feb 04, 2011 1.938 1.938 1.913 1.913 88,481 -0.03(-1.64%)
Feb 03, 2011 1.942 1.977 1.935 1.945 78,222 +0.01(+0.49%)
Feb 02, 2011 1.954 1.964 1.833 1.935 99,729 -0.02(-1.19%)
Feb 01, 2011 1.929 1.977 1.903 1.959 114,054 +0.03(+1.37%)
Jan 31, 2011 1.900 1.945 1.865 1.932 83,714 +0.03(+1.68%)
Jan 28, 2011 1.974 1.974 1.897 1.900 142,841 -0.07(-3.40%)
Jan 27, 2011 1.961 1.977 1.948 1.967 120,226 +0.00(+0.16%)
Jan 26, 2011 1.846 1.993 1.817 1.964 315,075 +0.11(+6.02%)
Jan 25, 2011 1.805 1.859 1.795 1.852 142,283 +0.03(+1.57%)
Jan 24, 2011 1.805 1.852 1.801 1.824 98,763 +0.01(+0.53%)
Jan 21, 2011 1.868 1.868 1.814 1.814 86,640 -0.05(-2.90%)
Jan 20, 2011 1.894 1.894 1.852 1.868 67,482 -0.04(-1.84%)
Jan 19, 2011 1.897 1.903 1.881 1.903 84,561 -0.00(-0.17%)
Jan 18, 2011 1.897 1.916 1.891 1.907 129,937 -0.00(-0.16%)
Jan 14, 2011 1.884 1.913 1.849 1.910 93,901 +0.02(+1.00%)
Jan 13, 2011 1.897 1.923 1.865 1.891 138,616 +0.00(+0.00%)
Jan 12, 2011 1.840 1.900 1.840 1.891 66,400 +0.05(+2.95%)
Jan 11, 2011 1.840 1.856 1.824 1.836 47,088 -0.01(-0.35%)
Jan 10, 2011 1.852 1.865 1.820 1.843 81,324 -0.03(-1.53%)
Jan 07, 2011 1.862 1.878 1.811 1.871 113,574 +0.02(+1.03%)
Jan 06, 2011 1.849 1.878 1.843 1.852 67,184 +0.00(+0.17%)
Jan 05, 2011 1.811 1.856 1.801 1.849 92,512 +0.03(+1.58%)
Jan 04, 2011 1.865 1.865 1.820 1.820 81,942 -0.04(-1.89%)
Jan 03, 2011 1.923 1.923 1.833 1.856 249,066 -0.04(-2.35%)
Dec 31, 2010 1.878 1.923 1.865 1.900 58,992 +0.03(+1.36%)
Dec 30, 2010 1.926 1.938 1.875 1.875 152,850 -0.04(-2.00%)
Dec 29, 2010 1.891 1.927 1.881 1.913 75,154 +0.02(+0.84%)
Dec 28, 2010 1.913 1.929 1.862 1.897 235,438 -0.01(-0.67%)
Dec 27, 2010 1.836 1.913 1.833 1.910 148,640 +0.06(+3.28%)
Dec 23, 2010 1.833 1.871 1.833 1.849 205,697 +0.01(+0.52%)
Dec 22, 2010 1.789 1.865 1.785 1.840 410,285 +0.05(+3.04%)
Dec 21, 2010 1.779 1.798 1.768 1.785 153,533 +0.02(+1.27%)
Dec 20, 2010 1.760 1.817 1.693 1.763 319,322 +0.01(+0.55%)
Dec 17, 2010 1.664 1.754 1.648 1.754 503,829 +0.10(+5.77%)
Dec 16, 2010 1.680 1.687 1.645 1.658 88,717 -0.02(-1.14%)
Dec 15, 2010 1.655 1.687 1.655 1.677 264,301 +0.01(+0.57%)
Dec 14, 2010 1.671 1.718 1.658 1.667 134,124 -0.02(-1.32%)
Dec 13, 2010 1.731 1.731 1.658 1.690 302,883 -0.04(-2.57%)
Dec 10, 2010 1.776 1.779 1.700 1.734 249,725 -0.05(-2.68%)
Dec 09, 2010 1.750 1.878 1.738 1.782 242,251 +0.04(+2.38%)
Dec 08, 2010 1.699 1.741 1.680 1.741 269,096 +0.05(+3.02%)
Dec 07, 2010 1.696 1.709 1.674 1.690 142,574 +0.00(+0.00%)
Dec 06, 2010 1.690 1.715 1.683 1.690 112,529 -0.01(-0.56%)
Dec 03, 2010 1.712 1.712 1.693 1.699 104,722 -0.02(-1.11%)
Dec 02, 2010 1.658 1.718 1.658 1.718 153,747 +0.03(+1.89%)
Dec 01, 2010 1.709 1.709 1.667 1.687 155,459 +0.00(+0.19%)
Nov 30, 2010 1.703 1.718 1.610 1.683 194,704 -0.03(-1.68%)
Nov 29, 2010 1.693 1.722 1.687 1.712 67,583 +0.02(+1.13%)
Nov 26, 2010 1.706 1.718 1.683 1.693 17,247 -0.01(-0.75%)
Nov 24, 2010 1.722 1.706 1.706 1.706 155,949 -0.01(-0.56%)
Nov 23, 2010 1.703 1.725 1.703 1.715 73,614 -0.02(-0.92%)
Nov 22, 2010 1.731 1.805 1.722 1.731 176,248 +0.00(+0.00%)
Nov 19, 2010 1.725 1.731 1.674 1.731 84,388 -0.01(-0.55%)
Nov 18, 2010 1.776 1.805 1.703 1.741 86,082 -0.01(-0.55%)
Nov 17, 2010 1.722 1.769 1.722 1.750 87,321 +0.02(+1.29%)
Nov 16, 2010 1.712 1.754 1.626 1.728 262,422 -0.00(-0.18%)
Nov 15, 2010 1.725 1.754 1.674 1.731 176,349 +0.01(+0.37%)
Nov 12, 2010 1.754 1.769 1.674 1.725 177,534 -0.03(-1.81%)
Nov 11, 2010 1.779 1.817 1.757 1.757 79,138 -0.03(-1.78%)
Nov 10, 2010 1.782 1.798 1.747 1.789 125,615 +0.02(+1.26%)
Nov 09, 2010 1.754 1.843 1.754 1.766 177,522 +0.01(+0.36%)
Nov 08, 2010 1.728 1.801 1.690 1.760 180,163 +0.04(+2.03%)
Nov 05, 2010 1.754 1.760 1.715 1.725 131,217 -0.01(-0.73%)
Nov 04, 2010 1.687 1.747 1.683 1.738 399,181 +0.05(+3.02%)
Nov 03, 2010 1.674 1.687 1.667 1.687 180,671 +0.00(+0.19%)
Nov 02, 2010 1.690 1.690 1.664 1.683 112,347 +0.00(+0.19%)
Nov 01, 2010 1.687 1.687 1.661 1.680 94,707 -0.01(-0.57%)
Oct 29, 2010 1.693 1.709 1.680 1.690 138,265 +0.01(+0.38%)
Oct 28, 2010 1.674 1.728 1.642 1.683 192,047 +0.01(+0.38%)
Oct 27, 2010 1.683 1.703 1.642 1.677 188,782 -0.01(-0.38%)
Oct 25, 2010 1.696 1.699 1.642 1.683 99,168 +0.00(+0.00%)
Oct 22, 2010 1.715 1.715 1.674 1.683 71,212 -0.02(-1.31%)
Oct 21, 2010 1.677 1.712 1.639 1.706 153,304 +0.04(+2.10%)
Oct 20, 2010 1.703 1.747 1.664 1.671 158,367 -0.04(-2.42%)
Oct 19, 2010 1.722 1.738 1.693 1.712 119,577 -0.03(-1.47%)
Oct 18, 2010 1.712 1.738 1.683 1.738 174,608 +0.02(+1.30%)
Oct 15, 2010 1.757 1.763 1.699 1.715 68,953 -0.04(-2.36%)
Oct 14, 2010 1.766 1.773 1.725 1.757 51,721 -0.02(-1.08%)
Oct 13, 2010 1.747 1.805 1.734 1.776 324,177 +0.05(+2.96%)
Oct 12, 2010 1.683 1.734 1.610 1.725 380,494 +0.03(+1.88%)
Oct 11, 2010 1.744 1.769 1.683 1.693 132,064 -0.04(-2.03%)
Oct 08, 2010 1.728 1.734 1.620 1.728 360,567 +0.10(+5.86%)
Oct 07, 2010 1.639 1.645 1.604 1.632 228,221 -0.01(-0.78%)
Oct 06, 2010 1.648 1.648 1.607 1.645 254,298 -0.01(-0.77%)
Oct 05, 2010 1.620 1.680 1.600 1.658 292,435 +0.03(+1.96%)
Oct 04, 2010 1.585 1.626 1.559 1.626 243,882 +0.03(+1.80%)
Oct 01, 2010 1.597 1.613 1.572 1.597 109,725 -0.01(-0.59%)
Sep 30, 2010 1.581 1.613 1.553 1.607 302,563 +0.04(+2.86%)
Sep 29, 2010 1.540 1.572 1.524 1.562 93,133 +0.00(+0.00%)
Sep 28, 2010 1.565 1.565 1.508 1.562 73,194 -0.02(-1.11%)
Sep 27, 2010 1.569 1.591 1.565 1.580 185,426 -0.01(-0.50%)
Sep 24, 2010 1.575 1.607 1.559 1.588 319,457 +0.03(+2.05%)
Sep 23, 2010 1.575 1.585 1.546 1.556 207,937 -0.01(-0.81%)
Sep 22, 2010 1.594 1.610 1.537 1.569 117,833 -0.04(-2.57%)
Sep 21, 2010 1.629 1.629 1.546 1.610 300,568 -0.02(-1.17%)
Sep 20, 2010 1.534 1.632 1.534 1.629 220,850 +0.09(+6.02%)
Sep 17, 2010 1.537 1.581 1.508 1.537 381,532 +0.02(+1.47%)
Sep 15, 2010 1.432 1.527 1.416 1.514 320,238 +0.06(+4.05%)
Sep 14, 2010 1.479 1.479 1.425 1.455 74,336 -0.02(-1.40%)
Sep 13, 2010 1.473 1.502 1.463 1.476 92,383 +0.01(+0.87%)
Sep 10, 2010 1.460 1.476 1.444 1.463 183,672 -0.00(-0.22%)
Sep 09, 2010 1.451 1.470 1.412 1.467 313,030 +0.02(+1.32%)
Sep 08, 2010 1.467 1.479 1.447 1.447 111,795 -0.01(-0.66%)
Sep 07, 2010 1.502 1.502 1.457 1.457 84,344 -0.05(-3.38%)
Sep 03, 2010 1.527 1.530 1.498 1.508 72,244 -0.01(-0.42%)
Sep 02, 2010 1.549 1.559 1.470 1.514 42,343 -0.02(-1.04%)
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.