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
)
12.97
+0.14 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 30, 2007
5.794
5.814
5.597
5.627
669,821
-0.03(-0.58%)
Nov 29, 2007
5.479
5.660
5.413
5.660
700,127
+0.17(+3.18%)
Nov 28, 2007
5.502
5.640
5.373
5.485
1,909,268
+0.14(+2.58%)
Nov 27, 2007
5.564
5.660
5.271
5.347
1,036,369
-0.19(-3.39%)
Nov 26, 2007
5.729
5.758
5.465
5.535
622,755
-0.10(-1.81%)
Nov 23, 2007
5.436
5.683
5.390
5.636
367,778
+0.25(+4.71%)
Nov 21, 2007
5.456
5.505
5.324
5.383
772,847
-0.18(-3.31%)
Nov 20, 2007
5.775
5.794
5.462
5.567
643,381
-0.13(-2.37%)
Nov 19, 2007
5.768
5.781
5.597
5.702
647,028
-0.06(-1.08%)
Nov 16, 2007
5.808
5.903
5.594
5.765
798,072
-0.05(-0.79%)
Nov 15, 2007
5.827
5.969
5.775
5.811
1,063,995
-0.08(-1.40%)
Nov 14, 2007
6.100
6.130
5.801
5.893
1,322,928
-0.22(-3.61%)
Nov 13, 2007
6.120
6.160
5.791
6.114
1,306,821
-0.02(-0.38%)
Nov 12, 2007
5.943
6.265
5.943
6.137
1,417,445
+0.27(+4.60%)
Nov 09, 2007
5.709
6.064
5.561
5.867
2,413,060
+0.35(+6.38%)
Nov 08, 2007
5.571
5.623
5.347
5.515
1,683,021
+0.08(+1.51%)
Nov 07, 2007
5.841
5.841
5.433
5.433
1,071,213
-0.44(-7.51%)
Nov 06, 2007
5.495
6.041
5.436
5.873
1,417,445
+0.49(+9.04%)
Nov 05, 2007
5.377
5.571
5.330
5.386
1,661,714
-0.07(-1.27%)
Nov 02, 2007
6.021
6.038
5.442
5.456
2,018,582
-0.50(-8.45%)
Nov 01, 2007
6.127
6.163
5.923
5.959
1,039,682
-0.25(-4.08%)
Oct 31, 2007
6.041
6.212
5.952
6.212
774,671
+0.20(+3.40%)
Oct 30, 2007
6.170
6.179
5.975
6.008
672,253
-0.16(-2.61%)
Oct 29, 2007
6.189
6.311
6.087
6.170
1,009,595
+0.01(+0.11%)
Oct 26, 2007
6.186
6.268
6.087
6.163
741,241
+0.11(+1.85%)
Oct 25, 2007
6.038
6.150
5.939
6.051
1,151,522
+0.05(+0.82%)
Oct 24, 2007
6.114
6.153
5.923
6.002
623,019
-0.11(-1.72%)
Oct 23, 2007
6.219
6.314
6.045
6.107
631,832
-0.06(-1.01%)
Oct 22, 2007
5.913
6.232
5.860
6.170
486,866
+0.23(+3.82%)
Oct 19, 2007
5.956
6.021
5.883
5.943
1,363,348
-0.02(-0.39%)
Oct 18, 2007
6.028
6.031
5.923
5.966
878,305
-0.13(-2.21%)
Oct 17, 2007
6.137
6.255
5.956
6.100
471,671
+0.01(+0.22%)
Oct 16, 2007
6.110
6.189
5.923
6.087
919,333
-0.04(-0.59%)
Oct 15, 2007
6.298
6.344
6.087
6.123
859,462
-0.15(-2.46%)
Oct 12, 2007
6.502
6.546
6.212
6.278
978,292
-0.22(-3.44%)
Oct 11, 2007
6.614
6.703
6.479
6.502
659,488
-0.10(-1.54%)
Oct 10, 2007
6.548
6.722
6.548
6.604
474,102
+0.06(+0.85%)
Oct 09, 2007
6.597
6.670
6.436
6.548
1,128,121
-0.08(-1.14%)
Oct 08, 2007
6.729
6.801
6.574
6.624
297,833
-0.05(-0.79%)
Oct 05, 2007
6.903
6.949
6.571
6.676
601,441
-0.08(-1.17%)
Oct 04, 2007
6.861
6.890
6.732
6.755
607,823
-0.07(-1.01%)
Oct 03, 2007
6.788
6.903
6.706
6.824
478,965
+0.03(+0.48%)
Oct 02, 2007
6.643
6.995
6.643
6.791
490,817
+0.19(+2.84%)
Oct 01, 2007
6.278
6.745
6.232
6.604
722,702
+0.39(+6.25%)
Sep 28, 2007
6.462
6.479
6.199
6.216
380,193
-0.20(-3.13%)
Sep 27, 2007
6.397
6.512
6.397
6.416
545,217
+0.07(+1.09%)
Sep 26, 2007
6.413
6.436
6.225
6.347
478,661
+0.01(+0.16%)
Sep 25, 2007
6.416
6.426
6.291
6.337
334,303
-0.14(-2.18%)
Sep 24, 2007
6.597
6.614
6.403
6.479
598,098
-0.10(-1.55%)
Sep 21, 2007
6.759
6.795
6.564
6.581
712,369
-0.20(-2.91%)
Sep 20, 2007
7.051
7.107
6.693
6.778
474,102
-0.25(-3.56%)
Sep 19, 2007
6.854
7.229
6.818
7.028
1,177,658
+0.27(+4.04%)
Sep 18, 2007
6.479
6.825
6.287
6.755
922,676
+0.34(+5.23%)
Sep 17, 2007
6.564
6.564
6.265
6.420
597,186
-0.14(-2.11%)
Sep 14, 2007
6.311
6.568
5.791
6.558
593,843
+0.25(+3.91%)
Sep 13, 2007
6.212
6.410
6.176
6.311
268,354
+0.13(+2.18%)
Sep 12, 2007
6.123
6.308
6.123
6.176
315,156
+0.01(+0.11%)
Sep 11, 2007
5.969
6.183
5.929
6.170
712,673
+0.20(+3.36%)
Sep 10, 2007
6.166
6.232
5.926
5.969
559,501
-0.19(-3.05%)
Sep 07, 2007
6.255
6.262
5.985
6.156
636,087
-0.15(-2.40%)
Sep 06, 2007
6.462
6.466
6.285
6.308
468,024
-0.15(-2.39%)
Sep 05, 2007
6.699
6.719
6.449
6.462
764,338
-0.24(-3.63%)
Sep 04, 2007
6.617
6.808
6.564
6.706
510,268
+0.12(+1.80%)
Aug 31, 2007
6.439
6.604
6.357
6.587
811,444
+0.32(+5.09%)
Aug 30, 2007
6.239
6.285
6.150
6.268
711,153
+0.03(+0.47%)
Aug 29, 2007
6.170
6.301
6.091
6.239
578,952
+0.12(+1.88%)
Aug 28, 2007
6.380
6.410
6.120
6.123
288,716
-0.29(-4.47%)
Aug 27, 2007
6.416
6.416
6.314
6.410
502,366
-0.03(-0.41%)
Aug 24, 2007
6.574
6.574
6.311
6.436
869,795
-0.12(-1.81%)
Aug 23, 2007
6.670
6.742
6.525
6.555
758,260
+0.05(+0.81%)
Aug 22, 2007
6.249
6.709
6.209
6.502
1,507,403
+0.33(+5.39%)
Aug 21, 2007
6.334
6.334
6.130
6.170
938,176
-0.12(-1.88%)
Aug 20, 2007
6.255
6.466
6.255
6.288
759,779
+0.01(+0.21%)
Aug 17, 2007
6.298
6.943
6.120
6.275
1,796,423
+0.23(+3.75%)
Aug 16, 2007
5.380
6.064
5.281
6.048
3,627,492
+0.50(+9.08%)
Aug 15, 2007
5.196
5.748
4.577
5.544
4,115,574
-0.19(-3.38%)
Aug 14, 2007
6.005
6.064
5.679
5.739
1,466,678
-0.25(-4.23%)
Aug 13, 2007
5.877
6.150
5.844
5.992
1,454,218
-0.09(-1.41%)
Aug 10, 2007
6.341
6.643
6.002
6.077
1,782,139
-0.21(-3.40%)
Aug 09, 2007
6.535
6.745
6.140
6.291
1,979,986
-0.24(-3.73%)
Aug 08, 2007
6.334
7.265
6.012
6.535
2,396,953
+0.34(+5.47%)
Aug 07, 2007
6.318
6.426
6.153
6.196
1,227,500
-0.12(-1.93%)
Aug 06, 2007
6.357
6.383
5.841
6.318
1,978,162
+0.08(+1.27%)
Aug 03, 2007
6.433
6.601
6.235
6.239
2,364,738
-0.28(-4.34%)
Aug 02, 2007
6.094
6.555
6.094
6.522
1,878,783
+0.43(+7.02%)
Aug 01, 2007
6.334
6.400
5.515
6.094
4,228,630
-0.40(-6.23%)
Jul 31, 2007
6.992
7.127
6.499
6.499
1,776,061
-0.41(-5.95%)
Jul 30, 2007
7.180
7.180
6.759
6.910
1,213,216
-0.25(-3.49%)
Jul 27, 2007
7.255
7.453
7.137
7.160
782,573
-0.11(-1.45%)
Jul 26, 2007
7.426
7.436
7.094
7.265
1,313,507
-0.18(-2.39%)
Jul 25, 2007
7.667
7.788
7.364
7.443
2,373,552
-0.28(-3.58%)
Jul 24, 2007
7.831
7.950
7.667
7.719
777,406
-0.18(-2.33%)
Jul 23, 2007
8.029
8.114
7.795
7.904
716,016
-0.09(-1.07%)
Jul 20, 2007
8.200
8.200
7.913
7.989
607,215
-0.20(-2.49%)
Jul 19, 2007
8.236
8.279
8.183
8.193
465,593
-0.02(-0.24%)
Jul 18, 2007
8.219
8.229
8.029
8.213
563,756
-0.08(-0.95%)
Jul 17, 2007
8.289
8.414
8.262
8.292
950,636
-0.01(-0.12%)
Jul 16, 2007
8.298
8.423
8.285
8.302
249,207
-0.01(-0.08%)
Jul 13, 2007
8.328
8.351
8.249
8.308
415,751
-0.05(-0.59%)
Jul 12, 2007
8.292
8.450
8.203
8.358
456,475
+0.15(+1.80%)
Jul 11, 2007
8.292
8.328
8.160
8.210
321,538
-0.10(-1.19%)
Jul 10, 2007
8.516
8.535
8.308
8.308
585,942
-0.23(-2.66%)
Jul 09, 2007
8.578
8.660
8.509
8.535
687,752
-0.04(-0.50%)
Jul 06, 2007
8.660
8.660
8.572
8.578
240,394
+0.00(+0.04%)
Jul 05, 2007
8.634
8.674
8.525
8.575
917,206
-0.06(-0.72%)
Jul 03, 2007
8.667
8.667
8.539
8.637
199,062
-0.05(-0.57%)
Jul 02, 2007
8.506
8.713
8.414
8.687
435,809
+0.19(+2.29%)
Jun 29, 2007
8.683
8.683
8.489
8.493
504,493
-0.14(-1.68%)
Jun 28, 2007
8.627
8.713
8.575
8.637
659,488
-0.00(-0.04%)
Jun 27, 2007
8.463
8.654
8.460
8.641
272,001
+0.12(+1.43%)
Jun 26, 2007
8.486
8.555
8.400
8.519
414,839
+0.04(+0.50%)
Jun 25, 2007
8.601
8.644
8.466
8.476
696,870
-0.13(-1.45%)
Jun 22, 2007
8.509
8.683
8.476
8.601
902,618
+0.05(+0.58%)
Jun 21, 2007
8.753
8.848
8.361
8.552
1,129,336
-0.28(-3.17%)
Jun 20, 2007
9.118
9.124
8.815
8.832
520,905
-0.28(-3.03%)
Jun 19, 2007
9.049
9.111
8.999
9.108
237,659
+0.04(+0.47%)
Jun 18, 2007
9.101
9.147
9.012
9.065
401,163
-0.03(-0.29%)
Jun 15, 2007
9.082
9.091
9.003
9.091
2,878,957
+0.14(+1.58%)
Jun 14, 2007
8.966
9.045
8.940
8.950
299,049
-0.03(-0.29%)
Jun 13, 2007
8.950
9.045
8.920
8.976
280,510
+0.05(+0.52%)
Jun 12, 2007
9.022
9.065
8.864
8.930
523,944
-0.15(-1.70%)
Jun 11, 2007
9.101
9.134
9.003
9.085
351,322
-0.03(-0.32%)
Jun 08, 2007
9.055
9.124
9.042
9.114
375,331
+0.05(+0.54%)
Jun 07, 2007
9.098
9.131
9.065
9.065
2,204,880
-0.38(-3.97%)
Jun 06, 2007
9.322
9.450
9.231
9.440
608,127
+0.09(+0.91%)
Jun 05, 2007
9.493
9.549
9.315
9.355
446,750
-0.20(-2.13%)
Jun 04, 2007
9.490
9.611
9.453
9.559
490,209
+0.07(+0.69%)
Jun 01, 2007
9.361
9.532
9.309
9.493
311,813
+0.12(+1.26%)
May 31, 2007
9.592
9.624
9.374
9.374
274,736
-0.10(-1.08%)
May 30, 2007
9.243
9.634
9.165
9.476
688,360
+0.19(+2.06%)
May 29, 2007
9.269
9.318
9.170
9.286
1,064,603
+0.10(+1.07%)
May 25, 2007
9.213
9.282
9.098
9.187
180,219
-0.01(-0.07%)
May 24, 2007
9.365
9.420
9.121
9.193
339,773
-0.14(-1.55%)
May 23, 2007
9.391
9.536
9.315
9.338
217,904
+0.03(+0.32%)
May 22, 2007
9.279
9.348
9.213
9.309
371,380
+0.04(+0.46%)
May 21, 2007
8.983
9.345
8.983
9.266
392,377
+0.20(+2.21%)
May 18, 2007
9.128
9.128
8.756
9.065
1,014,154
-0.05(-0.58%)
May 17, 2007
9.361
9.411
9.098
9.118
309,990
-0.28(-2.94%)
May 16, 2007
9.167
9.407
9.167
9.394
302,392
+0.16(+1.78%)
May 15, 2007
9.509
9.641
9.230
9.230
368,949
-0.26(-2.71%)
May 14, 2007
9.707
9.707
9.440
9.486
352,537
-0.36(-3.61%)
May 11, 2007
9.782
9.871
9.723
9.842
404,810
+0.13(+1.32%)
May 10, 2007
9.845
9.855
9.661
9.713
490,817
-0.16(-1.63%)
May 09, 2007
9.697
9.875
9.655
9.875
397,516
+0.08(+0.77%)
May 08, 2007
9.954
10.12
9.697
9.799
385,360
-0.23(-2.30%)
May 07, 2007
10.15
10.27
9.977
10.03
358,312
-0.08(-0.75%)
May 04, 2007
10.08
10.16
10.03
10.10
208,787
-0.08(-0.74%)
May 03, 2007
10.20
10.27
10.13
10.18
207,875
-0.02(-0.16%)
May 02, 2007
10.16
10.28
10.12
10.20
130,682
+0.03(+0.29%)
May 01, 2007
10.21
10.39
10.09
10.17
242,825
+0.04(+0.36%)
Apr 30, 2007
10.41
10.51
10.11
10.13
302,392
-0.28(-2.66%)
Apr 27, 2007
10.44
10.52
10.33
10.41
142,230
-0.03(-0.28%)
Apr 26, 2007
10.38
10.57
10.33
10.44
275,344
+0.05(+0.44%)
Apr 25, 2007
10.45
10.50
10.36
10.39
89,046
+0.01(+0.06%)
Apr 24, 2007
10.54
10.54
10.36
10.38
216,689
-0.15(-1.41%)
Apr 23, 2007
10.41
10.55
10.41
10.53
149,220
+0.05(+0.50%)
Apr 20, 2007
10.53
10.55
10.44
10.48
225,198
+0.08(+0.79%)
Apr 19, 2007
10.31
10.44
10.26
10.40
281,118
+0.07(+0.64%)
Apr 18, 2007
10.45
10.55
10.31
10.33
254,678
-0.13(-1.23%)
Apr 17, 2007
10.39
10.52
10.34
10.46
310,597
+0.17(+1.66%)
Apr 16, 2007
10.26
10.34
10.25
10.29
272,305
+0.10(+0.94%)
Apr 13, 2007
10.06
10.25
10.04
10.19
283,245
+0.13(+1.31%)
Apr 12, 2007
9.970
10.08
9.802
10.06
129,466
+0.05(+0.53%)
Apr 11, 2007
10.13
10.23
9.940
10.01
202,101
-0.09(-0.88%)
Apr 10, 2007
9.957
10.12
9.937
10.10
528,806
+0.16(+1.62%)
Apr 09, 2007
9.852
9.957
9.759
9.937
575,913
+0.09(+0.87%)
Apr 05, 2007
9.829
9.893
9.829
9.852
137,976
+0.05(+0.47%)
Apr 04, 2007
9.822
9.868
9.733
9.805
303,000
-0.05(-0.50%)
Apr 03, 2007
10.02
10.02
9.829
9.855
349,498
-0.10(-0.96%)
Apr 02, 2007
10.01
10.02
9.865
9.950
234,012
-0.07(-0.66%)
Mar 30, 2007
9.911
10.02
9.773
10.02
356,184
+0.13(+1.30%)
Mar 29, 2007
9.842
9.937
9.769
9.888
256,501
+0.07(+0.74%)
Mar 28, 2007
9.937
9.957
9.789
9.815
434,290
-0.19(-1.88%)
Mar 27, 2007
10.07
10.10
9.954
10.00
294,794
-0.07(-0.65%)
Mar 26, 2007
10.06
10.20
10.02
10.07
372,595
+0.02(+0.23%)
Mar 23, 2007
10.05
10.10
9.977
10.05
237,659
-0.04(-0.39%)
Mar 22, 2007
10.05
10.10
10.02
10.09
295,402
+0.04(+0.39%)
Mar 21, 2007
9.986
10.09
9.838
10.05
368,645
+0.08(+0.79%)
Mar 20, 2007
9.954
10.02
9.822
9.967
309,686
+0.14(+1.41%)
Mar 19, 2007
9.825
9.934
9.750
9.829
343,420
+0.08(+0.78%)
Mar 16, 2007
9.723
9.921
9.601
9.753
558,286
+0.03(+0.34%)
Mar 15, 2007
9.506
9.723
9.463
9.720
269,265
+0.23(+2.43%)
Mar 14, 2007
9.503
9.562
9.243
9.490
409,369
-0.07(-0.72%)
Mar 13, 2007
9.970
9.921
9.483
9.559
546,129
-0.41(-4.13%)
Mar 12, 2007
9.809
10.07
9.809
9.970
403,291
+0.09(+0.93%)
Mar 09, 2007
9.977
10.09
9.799
9.878
510,268
-0.08(-0.79%)
Mar 08, 2007
9.792
10.03
9.700
9.957
916,294
+0.28(+2.93%)
Mar 07, 2007
9.657
9.858
9.657
9.674
636,695
-0.01(-0.07%)
Mar 06, 2007
9.444
9.756
9.444
9.680
549,168
+0.46(+5.00%)
Mar 05, 2007
9.542
9.746
9.216
9.220
962,185
-0.57(-5.78%)
Mar 02, 2007
10.28
10.28
9.786
9.786
706,291
-0.30(-3.00%)
Mar 01, 2007
10.05
10.18
9.845
10.09
677,811
-0.04(-0.42%)
Feb 28, 2007
10.15
10.17
9.805
10.13
667,694
-0.07(-0.68%)
Feb 27, 2007
10.28
10.34
9.871
10.20
1,043,025
-0.39(-3.70%)
Feb 26, 2007
10.86
10.86
10.31
10.59
980,723
-0.30(-2.75%)
Feb 23, 2007
11.00
11.08
10.89
10.89
325,793
-0.21(-1.93%)
Feb 22, 2007
11.00
11.17
11.00
11.11
306,647
-0.03(-0.24%)
Feb 21, 2007
11.23
11.25
11.03
11.13
634,568
-0.06(-0.56%)
Feb 20, 2007
11.19
11.32
11.07
11.19
1,373,985
-0.01(-0.09%)
Feb 16, 2007
10.89
11.32
10.84
11.20
815,091
+0.31(+2.84%)
Feb 15, 2007
10.69
11.04
10.67
10.89
680,458
+0.23(+2.19%)
Feb 14, 2007
10.83
10.87
10.66
10.66
274,128
-0.20(-1.88%)
Feb 13, 2007
10.70
10.87
10.60
10.87
328,528
+0.21(+1.98%)
Feb 12, 2007
10.76
10.76
10.34
10.65
642,165
-0.05(-0.46%)
Feb 09, 2007
10.69
10.95
10.60
10.70
1,353,623
+0.09(+0.81%)
Feb 08, 2007
10.77
10.80
10.40
10.62
649,763
-0.19(-1.77%)
Feb 07, 2007
10.76
10.86
10.57
10.81
489,298
-0.03(-0.30%)
Feb 06, 2007
10.44
10.84
10.43
10.84
1,126,601
+0.42(+4.04%)
Feb 05, 2007
10.41
10.49
10.33
10.42
234,012
-0.04(-0.35%)
Feb 02, 2007
10.49
10.54
10.40
10.46
200,581
-0.02(-0.16%)
Feb 01, 2007
10.27
10.49
10.19
10.47
269,873
-0.03(-0.25%)
Jan 31, 2007
10.48
10.58
10.46
10.50
251,639
+0.04(+0.38%)
Jan 30, 2007
10.37
10.46
10.35
10.46
137,368
+0.09(+0.83%)
Jan 29, 2007
10.30
10.37
10.26
10.37
315,764
+0.11(+1.09%)
Jan 26, 2007
10.27
10.30
10.15
10.26
300,872
-0.00(-0.03%)
Jan 25, 2007
10.34
10.38
10.17
10.27
305,127
+0.00(+0.00%)
Jan 24, 2007
10.34
10.35
10.21
10.27
290,235
-0.04(-0.42%)
Jan 23, 2007
10.21
10.38
10.20
10.31
239,482
+0.10(+0.93%)
Jan 22, 2007
10.22
10.27
10.14
10.21
361,047
-0.04(-0.39%)
Jan 19, 2007
10.000
10.28
9.934
10.25
306,951
+0.22(+2.20%)
Jan 18, 2007
10.05
10.07
9.852
10.03
1,428,993
-0.01(-0.10%)
Jan 17, 2007
9.937
10.06
9.898
10.04
169,886
+0.05(+0.46%)
Jan 16, 2007
10.01
10.09
9.921
9.996
143,142
-0.01(-0.10%)
Jan 12, 2007
10.05
10.05
9.986
10.01
137,368
-0.03(-0.29%)
Jan 11, 2007
9.898
10.10
9.878
10.04
219,424
+0.18(+1.84%)
Jan 10, 2007
9.789
9.921
9.756
9.855
2,089,698
+0.00(+0.03%)
Jan 09, 2007
9.878
9.927
9.687
9.852
175,053
+0.01(+0.10%)
Jan 08, 2007
9.726
9.864
9.657
9.842
108,800
+0.12(+1.18%)
Jan 05, 2007
9.888
9.888
9.641
9.726
275,344
-0.21(-2.09%)
Jan 04, 2007
9.871
9.934
9.756
9.934
235,227
+0.10(+1.00%)
Jan 03, 2007
9.970
10.04
9.730
9.835
199,366
-0.07(-0.66%)
Dec 29, 2006
9.871
10.06
9.855
9.901
325,489
+0.05(+0.47%)
Dec 28, 2006
9.792
9.907
9.736
9.855
381,713
+0.07(+0.74%)
Dec 27, 2006
9.733
9.782
9.687
9.782
582,903
+0.04(+0.41%)
Dec 26, 2006
9.519
9.786
9.519
9.743
164,112
+0.22(+2.35%)
Dec 22, 2006
9.542
9.555
9.430
9.519
360,135
-0.04(-0.41%)
Dec 21, 2006
9.657
9.730
9.542
9.559
128,858
-0.07(-0.68%)
Dec 20, 2006
9.638
9.657
9.542
9.624
216,385
+0.02(+0.24%)
Dec 19, 2006
9.440
9.631
9.355
9.601
235,227
+0.15(+1.60%)
Dec 18, 2006
9.187
9.457
9.184
9.450
376,242
+0.23(+2.53%)
Dec 15, 2006
9.496
9.516
9.203
9.216
415,751
-0.29(-3.01%)
Dec 14, 2006
9.437
9.588
9.397
9.503
166,847
+0.07(+0.70%)
Dec 13, 2006
9.598
9.624
9.424
9.437
212,434
-0.09(-0.90%)
Dec 12, 2006
9.506
9.532
9.450
9.523
157,122
+0.03(+0.31%)
Dec 11, 2006
9.447
9.536
9.434
9.493
129,466
+0.06(+0.63%)
Dec 08, 2006
9.437
9.552
9.378
9.434
193,591
-0.04(-0.38%)
Dec 07, 2006
9.437
9.542
9.378
9.470
241,609
+0.01(+0.07%)
Dec 06, 2006
9.509
9.582
9.444
9.463
262,579
-0.10(-1.03%)
Dec 05, 2006
9.575
9.736
9.555
9.562
366,517
-0.05(-0.48%)
Dec 04, 2006
9.328
9.657
9.328
9.608
309,686
+0.32(+3.44%)
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.